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 | 3.08 | 3.25 | 0.15 | 4.84% | 3.03 | 3.40 | 1559627 | 50000 | 8.12% |
| 2024-11-20 | 2.98 | 3.10 | 0.12 | 4.03% | 2.92 | 3.10 | 950629 | 28831 | 4.95% |
| 2024-11-19 | 2.82 | 2.98 | 0.16 | 5.67% | 2.78 | 3.00 | 786867 | 22714 | 4.10% |
| 2024-11-18 | 2.93 | 2.82 | -0.13 | -4.41% | 2.80 | 3.00 | 730867 | 20927 | 3.81% |
| 2024-11-15 | 2.97 | 2.95 | -0.04 | -1.34% | 2.92 | 3.06 | 606774 | 18162 | 3.16% |
| 2024-11-14 | 3.18 | 2.99 | -0.18 | -5.68% | 2.99 | 3.18 | 847701 | 25885 | 4.41% |
| 2024-11-13 | 3.26 | 3.17 | -0.20 | -5.93% | 3.11 | 3.29 | 1263804 | 40006 | 6.58% |
| 2024-11-12 | 3.23 | 3.37 | 0.18 | 5.64% | 3.17 | 3.51 | 2154102 | 71752 | 11.22% |
| 2024-11-11 | 3.21 | 3.19 | -0.02 | -0.62% | 3.14 | 3.28 | 1244134 | 39648 | 6.48% |
| 2024-11-08 | 3.25 | 3.21 | -0.03 | -0.93% | 3.15 | 3.34 | 1652275 | 53670 | 8.60% |
| 2024-11-07 | 3.09 | 3.24 | 0.19 | 6.23% | 3.05 | 3.30 | 2151883 | 68899 | 11.21% |
| 2024-11-06 | 3.15 | 3.05 | -0.09 | -2.87% | 3.04 | 3.20 | 1784715 | 55277 | 9.29% |
| 2024-11-05 | 3.05 | 3.14 | 0.07 | 2.28% | 2.99 | 3.23 | 1940686 | 60987 | 10.11% |
| 2024-11-04 | 3.01 | 3.07 | -0.11 | -3.46% | 3.00 | 3.30 | 1819541 | 56223 | 9.48% |
| 2024-11-01 | 3.80 | 3.18 | -0.35 | -9.92% | 3.18 | 3.88 | 3870970 | 133062 | 20.16% |
| 2024-10-31 | 3.34 | 3.53 | 0.32 | 9.97% | 3.26 | 3.53 | 1883224 | 65109 | 9.81% |
| 2024-10-30 | 3.17 | 3.21 | 0.29 | 9.93% | 2.95 | 3.21 | 3648326 | 114544 | 19.00% |
| 2024-10-29 | 2.92 | 2.92 | 0.27 | 10.19% | 2.80 | 2.92 | 1575392 | 45742 | 8.20% |
| 2024-10-28 | 2.44 | 2.65 | 0.24 | 9.96% | 2.42 | 2.65 | 1794245 | 46076 | 9.34% |
| 2024-10-25 | 2.40 | 2.41 | 0.00 | 0.00% | 2.38 | 2.46 | 902507 | 21811 | 4.70% |
| 2024-10-24 | 2.48 | 2.41 | -0.12 | -4.74% | 2.37 | 2.49 | 1219434 | 29460 | 6.35% |
| 2024-10-23 | 2.45 | 2.53 | 0.16 | 6.75% | 2.38 | 2.61 | 2152440 | 54231 | 11.21% |
| 2024-10-22 | 2.14 | 2.37 | 0.22 | 10.23% | 2.14 | 2.37 | 1232887 | 28083 | 6.42% |
| 2024-10-21 | 2.16 | 2.15 | 0.01 | 0.47% | 2.13 | 2.18 | 423974 | 9132 | 2.21% |
| 2024-10-18 | 2.10 | 2.14 | 0.04 | 1.90% | 2.08 | 2.16 | 446777 | 9490 | 2.33% |
| 2024-10-17 | 2.15 | 2.10 | -0.05 | -2.33% | 2.10 | 2.19 | 349372 | 7484 | 1.82% |
| 2024-10-16 | 2.11 | 2.15 | 0.01 | 0.47% | 2.10 | 2.17 | 304938 | 6521 | 1.59% |
| 2024-10-15 | 2.19 | 2.14 | -0.07 | -3.17% | 2.14 | 2.19 | 425267 | 9223 | 2.21% |
| 2024-10-14 | 2.17 | 2.21 | 0.05 | 2.31% | 2.15 | 2.21 | 416210 | 9120 | 2.17% |
| 2024-10-11 | 2.22 | 2.16 | -0.07 | -3.14% | 2.13 | 2.25 | 496384 | 10888 | 2.58% |
| 2024-10-10 | 2.26 | 2.23 | -0.06 | -2.62% | 2.19 | 2.33 | 639230 | 14396 | 3.33% |
| 2024-10-09 | 2.50 | 2.29 | -0.25 | -9.84% | 2.29 | 2.50 | 1081114 | 25476 | 5.63% |
| 2024-10-08 | 2.72 | 2.54 | 0.07 | 2.83% | 2.41 | 2.72 | 1844626 | 47088 | 9.61% |
| 2024-09-30 | 2.31 | 2.47 | 0.21 | 9.29% | 2.27 | 2.49 | 1804840 | 43084 | 9.40% |
| 2024-09-27 | 2.20 | 2.26 | 0.04 | 1.80% | 2.19 | 2.32 | 1526758 | 34190 | 7.95% |
| 2024-09-26 | 2.11 | 2.22 | 0.08 | 3.74% | 2.08 | 2.25 | 1446067 | 31456 | 7.53% |
| 2024-09-25 | 2.12 | 2.14 | -0.02 | -0.93% | 2.11 | 2.22 | 1159862 | 24955 | 6.04% |
| 2024-09-24 | 2.14 | 2.16 | 0.01 | 0.47% | 2.08 | 2.19 | 1327988 | 28347 | 6.92% |
| 2024-09-23 | 2.18 | 2.15 | -0.09 | -4.02% | 2.08 | 2.22 | 1568956 | 33559 | 8.17% |
| 2024-09-20 | 2.02 | 2.24 | 0.20 | 9.80% | 2.02 | 2.24 | 1855020 | 40076 | 9.66% |
| 2024-09-19 | 2.02 | 2.04 | 0.02 | 0.99% | 1.97 | 2.15 | 1693255 | 34901 | 8.82% |
| 2024-09-18 | 1.93 | 2.02 | 0.18 | 9.78% | 1.93 | 2.02 | 1155193 | 23148 | 6.02% |
| 2024-09-13 | 1.78 | 1.84 | 0.04 | 2.22% | 1.76 | 1.87 | 607908 | 11082 | 3.17% |
| 2024-09-12 | 1.79 | 1.80 | -0.02 | -1.10% | 1.75 | 1.85 | 611296 | 10989 | 3.18% |
| 2024-09-11 | 1.74 | 1.82 | 0.08 | 4.60% | 1.73 | 1.91 | 907934 | 16891 | 4.73% |
| 2024-09-10 | 1.74 | 1.74 | -0.01 | -0.57% | 1.71 | 1.76 | 118211 | 2049 | 0.62% |
| 2024-09-09 | 1.73 | 1.75 | 0.01 | 0.57% | 1.70 | 1.76 | 124384 | 2158 | 0.65% |
| 2024-09-06 | 1.74 | 1.74 | 0.00 | 0.00% | 1.73 | 1.77 | 156343 | 2730 | 0.81% |
| 2024-09-05 | 1.73 | 1.74 | 0.01 | 0.58% | 1.72 | 1.75 | 89603 | 1556 | 0.47% |
| 2024-09-04 | 1.73 | 1.73 | -0.01 | -0.57% | 1.72 | 1.75 | 110730 | 1919 | 0.58% |
| 2024-09-03 | 1.73 | 1.74 | 0.00 | 0.00% | 1.73 | 1.76 | 103421 | 1800 | 0.54% |
| 2024-09-02 | 1.75 | 1.74 | -0.01 | -0.57% | 1.73 | 1.77 | 128450 | 2248 | 0.67% |
| 2024-08-30 | 1.70 | 1.75 | 0.04 | 2.34% | 1.69 | 1.77 | 227974 | 3969 | 1.19% |
| 2024-08-29 | 1.70 | 1.71 | 0.01 | 0.59% | 1.68 | 1.71 | 123130 | 2086 | 0.64% |
| 2024-08-28 | 1.68 | 1.70 | 0.03 | 1.80% | 1.67 | 1.72 | 97099 | 1650 | 0.51% |
| 2024-08-27 | 1.72 | 1.67 | -0.05 | -2.91% | 1.67 | 1.74 | 146026 | 2476 | 0.76% |
| 2024-08-26 | 1.70 | 1.72 | 0.02 | 1.18% | 1.69 | 1.74 | 92849 | 1600 | 0.48% |
| 2024-08-23 | 1.69 | 1.70 | 0.01 | 0.59% | 1.67 | 1.71 | 91491 | 1548 | 0.48% |
| 2024-08-22 | 1.74 | 1.69 | -0.04 | -2.31% | 1.69 | 1.75 | 119250 | 2041 | 0.62% |
| 2024-08-21 | 1.74 | 1.73 | 0.00 | 0.00% | 1.73 | 1.76 | 90824 | 1582 | 0.47% |
| 2024-08-20 | 1.78 | 1.73 | -0.05 | -2.81% | 1.72 | 1.78 | 159667 | 2792 | 0.83% |
| 2024-08-19 | 1.79 | 1.78 | -0.01 | -0.56% | 1.77 | 1.80 | 113099 | 2016 | 0.59% |
| 2024-08-16 | 1.82 | 1.79 | -0.02 | -1.10% | 1.78 | 1.82 | 148960 | 2684 | 0.78% |
| 2024-08-15 | 1.78 | 1.81 | 0.02 | 1.12% | 1.76 | 1.82 | 185914 | 3348 | 0.97% |