致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 2.70 | 2.68 | -0.08 | -2.90% | 2.66 | 2.74 | 1170423 | 31433 | 5.97% |
| 2024-11-20 | 2.70 | 2.76 | 0.07 | 2.60% | 2.65 | 2.82 | 1239204 | 34117 | 6.32% |
| 2024-11-19 | 2.70 | 2.69 | -0.10 | -3.58% | 2.55 | 2.71 | 1403175 | 36953 | 7.16% |
| 2024-11-18 | 2.90 | 2.79 | -0.08 | -2.79% | 2.59 | 2.97 | 1642248 | 45036 | 8.37% |
| 2024-11-15 | 2.80 | 2.87 | 0.12 | 4.36% | 2.80 | 2.98 | 2002852 | 57734 | 10.21% |
| 2024-11-14 | 2.90 | 2.75 | -0.18 | -6.14% | 2.73 | 2.95 | 1589082 | 44874 | 8.10% |
| 2024-11-13 | 2.96 | 2.93 | -0.04 | -1.35% | 2.90 | 3.10 | 1818086 | 54320 | 9.27% |
| 2024-11-12 | 3.06 | 2.97 | -0.22 | -6.90% | 2.92 | 3.18 | 2832690 | 85158 | 14.45% |
| 2024-11-11 | 3.27 | 3.19 | -0.14 | -4.20% | 3.15 | 3.57 | 4306824 | 144961 | 21.96% |
| 2024-11-08 | 3.30 | 3.33 | 0.30 | 9.90% | 3.13 | 3.33 | 4852087 | 158796 | 24.74% |
| 2024-11-07 | 2.75 | 3.03 | 0.28 | 10.18% | 2.68 | 3.03 | 2884247 | 82736 | 14.71% |
| 2024-11-06 | 2.51 | 2.75 | 0.25 | 10.00% | 2.45 | 2.75 | 3668770 | 98265 | 18.71% |
| 2024-11-05 | 2.39 | 2.50 | 0.12 | 5.04% | 2.39 | 2.58 | 1785418 | 44668 | 9.10% |
| 2024-11-04 | 2.37 | 2.38 | -0.11 | -4.42% | 2.34 | 2.47 | 1928114 | 46213 | 9.83% |
| 2024-11-01 | 2.85 | 2.49 | -0.28 | -10.11% | 2.49 | 2.96 | 3514838 | 94152 | 17.92% |
| 2024-10-31 | 2.48 | 2.77 | 0.25 | 9.92% | 2.48 | 2.77 | 2404489 | 64900 | 12.26% |
| 2024-10-30 | 2.70 | 2.52 | -0.24 | -8.70% | 2.52 | 2.75 | 3325101 | 86209 | 16.96% |
| 2024-10-29 | 2.93 | 2.76 | -0.01 | -0.36% | 2.69 | 3.04 | 4709855 | 137536 | 24.02% |
| 2024-10-28 | 2.27 | 2.77 | 0.25 | 9.92% | 2.27 | 2.77 | 4260502 | 108297 | 21.73% |
| 2024-10-25 | 2.42 | 2.52 | 0.11 | 4.56% | 2.21 | 2.65 | 4650798 | 113263 | 23.72% |
| 2024-10-24 | 2.20 | 2.41 | 0.22 | 10.05% | 2.20 | 2.41 | 2224348 | 52442 | 11.34% |
| 2024-10-23 | 2.10 | 2.19 | 0.20 | 10.05% | 1.95 | 2.19 | 2970874 | 62134 | 15.15% |
| 2024-10-22 | 1.77 | 1.99 | 0.18 | 9.94% | 1.75 | 1.99 | 1746164 | 34003 | 8.90% |
| 2024-10-21 | 1.80 | 1.81 | 0.02 | 1.12% | 1.77 | 1.84 | 1272308 | 22934 | 6.49% |
| 2024-10-18 | 1.78 | 1.79 | 0.00 | 0.00% | 1.73 | 1.82 | 1332377 | 23730 | 6.79% |
| 2024-10-17 | 1.79 | 1.79 | -0.01 | -0.56% | 1.77 | 1.88 | 1453982 | 26324 | 7.41% |
| 2024-10-16 | 1.69 | 1.80 | 0.03 | 1.69% | 1.69 | 1.85 | 1345965 | 24107 | 6.86% |
| 2024-10-15 | 1.80 | 1.77 | 0.01 | 0.57% | 1.76 | 1.87 | 2206192 | 40019 | 11.25% |
| 2024-10-14 | 1.66 | 1.76 | 0.16 | 10.00% | 1.66 | 1.76 | 1595619 | 27752 | 8.14% |
| 2024-10-11 | 1.65 | 1.60 | -0.06 | -3.61% | 1.57 | 1.69 | 1042439 | 17042 | 5.32% |
| 2024-10-10 | 1.65 | 1.66 | -0.09 | -5.14% | 1.58 | 1.73 | 1519243 | 25081 | 7.75% |
| 2024-10-09 | 1.87 | 1.75 | -0.19 | -9.79% | 1.75 | 1.87 | 1109562 | 19655 | 5.66% |
| 2024-10-08 | 2.12 | 1.94 | 0.01 | 0.52% | 1.84 | 2.12 | 2782215 | 55314 | 14.19% |
| 2024-09-30 | 1.83 | 1.93 | 0.14 | 7.82% | 1.76 | 1.95 | 2888774 | 54024 | 14.73% |
| 2024-09-27 | 1.66 | 1.79 | 0.12 | 7.19% | 1.61 | 1.83 | 3050136 | 51861 | 15.55% |
| 2024-09-26 | 1.56 | 1.67 | 0.11 | 7.05% | 1.55 | 1.72 | 3380571 | 54974 | 17.24% |
| 2024-09-25 | 1.42 | 1.56 | 0.14 | 9.86% | 1.40 | 1.56 | 2943075 | 44845 | 15.01% |
| 2024-09-24 | 1.39 | 1.42 | 0.00 | 0.00% | 1.38 | 1.47 | 1848291 | 26207 | 9.43% |
| 2024-09-23 | 1.34 | 1.42 | 0.08 | 5.97% | 1.30 | 1.46 | 2065180 | 28499 | 10.53% |
| 2024-09-20 | 1.36 | 1.34 | -0.04 | -2.90% | 1.31 | 1.38 | 1363859 | 18323 | 6.95% |
| 2024-09-19 | 1.33 | 1.38 | 0.04 | 2.99% | 1.29 | 1.43 | 2022729 | 27379 | 10.31% |
| 2024-09-18 | 1.30 | 1.34 | 0.04 | 3.08% | 1.30 | 1.43 | 2207535 | 30014 | 11.26% |
| 2024-09-13 | 1.28 | 1.30 | -0.01 | -0.76% | 1.26 | 1.38 | 2752355 | 36109 | 14.04% |
| 2024-09-12 | 1.19 | 1.31 | 0.12 | 10.08% | 1.19 | 1.31 | 2631233 | 33706 | 13.42% |
| 2024-09-11 | 1.21 | 1.19 | -0.02 | -1.65% | 1.19 | 1.23 | 453088 | 5449 | 2.31% |
| 2024-09-10 | 1.24 | 1.21 | -0.03 | -2.42% | 1.19 | 1.25 | 687618 | 8315 | 3.51% |
| 2024-09-09 | 1.20 | 1.24 | 0.02 | 1.64% | 1.18 | 1.27 | 1068170 | 13141 | 5.45% |
| 2024-09-06 | 1.19 | 1.22 | 0.03 | 2.52% | 1.17 | 1.27 | 997374 | 12203 | 5.09% |
| 2024-09-05 | 1.17 | 1.19 | 0.01 | 0.85% | 1.17 | 1.21 | 415909 | 4945 | 2.12% |
| 2024-09-04 | 1.21 | 1.18 | -0.04 | -3.28% | 1.17 | 1.21 | 445921 | 5299 | 2.27% |
| 2024-09-03 | 1.23 | 1.22 | 0.01 | 0.83% | 1.20 | 1.24 | 457492 | 5571 | 2.33% |
| 2024-09-02 | 1.20 | 1.21 | 0.00 | 0.00% | 1.19 | 1.24 | 566822 | 6892 | 2.89% |
| 2024-08-30 | 1.18 | 1.21 | 0.02 | 1.68% | 1.18 | 1.23 | 664249 | 8024 | 3.39% |
| 2024-08-29 | 1.18 | 1.19 | 0.00 | 0.00% | 1.17 | 1.20 | 401891 | 4766 | 2.05% |
| 2024-08-28 | 1.17 | 1.19 | 0.01 | 0.85% | 1.16 | 1.21 | 440982 | 5265 | 2.25% |
| 2024-08-27 | 1.18 | 1.18 | -0.01 | -0.84% | 1.17 | 1.20 | 342402 | 4043 | 1.75% |
| 2024-08-26 | 1.18 | 1.19 | 0.00 | 0.00% | 1.16 | 1.21 | 456270 | 5422 | 2.33% |
| 2024-08-23 | 1.23 | 1.19 | -0.06 | -4.80% | 1.18 | 1.23 | 627382 | 7537 | 3.20% |
| 2024-08-22 | 1.22 | 1.25 | 0.02 | 1.63% | 1.16 | 1.26 | 1157070 | 13965 | 5.90% |
| 2024-08-21 | 1.26 | 1.23 | -0.02 | -1.60% | 1.22 | 1.29 | 841300 | 10539 | 4.29% |
| 2024-08-20 | 1.25 | 1.25 | -0.01 | -0.79% | 1.23 | 1.27 | 650045 | 8103 | 3.31% |
| 2024-08-19 | 1.26 | 1.26 | 0.02 | 1.61% | 1.24 | 1.28 | 872111 | 10964 | 4.45% |
| 2024-08-16 | 1.30 | 1.24 | -0.06 | -4.62% | 1.24 | 1.31 | 1156029 | 14585 | 5.90% |
| 2024-08-15 | 1.26 | 1.30 | 0.03 | 2.36% | 1.23 | 1.32 | 1680773 | 21539 | 8.57% |
| 2024-08-14 | 1.29 | 1.27 | -0.01 | -0.78% | 1.25 | 1.33 | 1749046 | 22493 | 8.92% |
| 2024-08-13 | 1.15 | 1.28 | 0.12 | 10.34% | 1.15 | 1.28 | 1460118 | 17887 | 7.45% |