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 | 2.82 | 2.82 | -0.03 | -1.05% | 2.79 | 2.86 | 589642 | 16647 | 3.75% |
| 2024-11-20 | 2.78 | 2.85 | 0.03 | 1.06% | 2.76 | 2.85 | 791826 | 22270 | 5.03% |
| 2024-11-19 | 2.87 | 2.82 | -0.15 | -5.05% | 2.68 | 2.87 | 1545161 | 42960 | 9.82% |
| 2024-11-18 | 2.81 | 2.97 | 0.27 | 10.00% | 2.80 | 2.97 | 1840992 | 54294 | 11.70% |
| 2024-11-15 | 2.79 | 2.70 | -0.06 | -2.17% | 2.68 | 2.80 | 511829 | 13948 | 3.25% |
| 2024-11-14 | 2.98 | 2.76 | -0.16 | -5.48% | 2.75 | 2.99 | 665362 | 18923 | 4.23% |
| 2024-11-13 | 2.97 | 2.92 | -0.06 | -2.01% | 2.85 | 2.99 | 622449 | 18102 | 3.96% |
| 2024-11-12 | 3.06 | 2.98 | -0.05 | -1.65% | 2.95 | 3.11 | 870972 | 26343 | 5.54% |
| 2024-11-11 | 3.01 | 3.03 | 0.06 | 2.02% | 2.87 | 3.14 | 1286236 | 38258 | 8.18% |
| 2024-11-08 | 3.24 | 2.97 | -0.08 | -2.62% | 2.93 | 3.24 | 1836789 | 55951 | 11.68% |
| 2024-11-07 | 2.75 | 3.05 | 0.28 | 10.11% | 2.73 | 3.05 | 1280597 | 37610 | 8.14% |
| 2024-11-06 | 2.69 | 2.77 | 0.10 | 3.75% | 2.60 | 2.80 | 1000838 | 27143 | 6.36% |
| 2024-11-05 | 2.54 | 2.67 | 0.12 | 4.71% | 2.53 | 2.67 | 792530 | 20906 | 5.04% |
| 2024-11-04 | 2.59 | 2.55 | -0.02 | -0.78% | 2.47 | 2.60 | 543319 | 13668 | 3.45% |
| 2024-11-01 | 2.64 | 2.57 | -0.07 | -2.65% | 2.53 | 2.69 | 662956 | 17235 | 4.21% |
| 2024-10-31 | 2.54 | 2.64 | 0.08 | 3.13% | 2.52 | 2.69 | 865376 | 22793 | 5.50% |
| 2024-10-30 | 2.50 | 2.56 | 0.04 | 1.59% | 2.50 | 2.61 | 467431 | 11969 | 2.97% |
| 2024-10-29 | 2.64 | 2.52 | -0.10 | -3.82% | 2.50 | 2.65 | 570246 | 14636 | 3.63% |
| 2024-10-28 | 2.52 | 2.62 | 0.10 | 3.97% | 2.52 | 2.63 | 660488 | 17085 | 4.20% |
| 2024-10-25 | 2.48 | 2.52 | 0.04 | 1.61% | 2.48 | 2.55 | 406432 | 10244 | 2.58% |
| 2024-10-24 | 2.47 | 2.48 | 0.00 | 0.00% | 2.46 | 2.52 | 369207 | 9202 | 2.35% |
| 2024-10-23 | 2.47 | 2.48 | 0.00 | 0.00% | 2.46 | 2.52 | 369509 | 9211 | 2.35% |
| 2024-10-22 | 2.44 | 2.48 | 0.03 | 1.22% | 2.44 | 2.49 | 321083 | 7918 | 2.04% |
| 2024-10-21 | 2.48 | 2.45 | -0.03 | -1.21% | 2.44 | 2.49 | 430993 | 10592 | 2.74% |
| 2024-10-18 | 2.45 | 2.48 | 0.03 | 1.22% | 2.40 | 2.51 | 508809 | 12467 | 3.23% |
| 2024-10-17 | 2.59 | 2.45 | -0.12 | -4.67% | 2.44 | 2.59 | 688198 | 17237 | 4.37% |
| 2024-10-16 | 2.45 | 2.57 | 0.15 | 6.20% | 2.42 | 2.59 | 939641 | 23763 | 5.97% |
| 2024-10-15 | 2.47 | 2.42 | -0.08 | -3.20% | 2.41 | 2.51 | 489192 | 12046 | 3.11% |
| 2024-10-14 | 2.51 | 2.50 | 0.06 | 2.46% | 2.45 | 2.55 | 500493 | 12475 | 3.18% |
| 2024-10-11 | 2.45 | 2.44 | -0.02 | -0.81% | 2.39 | 2.51 | 513019 | 12643 | 3.26% |
| 2024-10-10 | 2.45 | 2.46 | -0.02 | -0.81% | 2.38 | 2.53 | 682518 | 16740 | 4.34% |
| 2024-10-09 | 2.64 | 2.48 | -0.28 | -10.14% | 2.48 | 2.65 | 1257068 | 31813 | 7.99% |
| 2024-10-08 | 3.00 | 2.76 | 0.00 | 0.00% | 2.62 | 3.03 | 2328482 | 66092 | 14.80% |
| 2024-09-30 | 2.68 | 2.76 | 0.23 | 9.09% | 2.58 | 2.78 | 2111165 | 57596 | 13.42% |
| 2024-09-27 | 2.43 | 2.53 | 0.23 | 10.00% | 2.36 | 2.53 | 2441909 | 59997 | 15.52% |
| 2024-09-26 | 2.07 | 2.30 | 0.21 | 10.05% | 2.04 | 2.30 | 1791308 | 39159 | 11.39% |
| 2024-09-25 | 2.00 | 2.09 | 0.12 | 6.09% | 1.99 | 2.17 | 1567122 | 33392 | 9.96% |
| 2024-09-24 | 1.94 | 1.97 | 0.06 | 3.14% | 1.91 | 1.97 | 529016 | 10283 | 3.36% |
| 2024-09-23 | 1.92 | 1.91 | -0.01 | -0.52% | 1.88 | 1.94 | 332775 | 6367 | 2.12% |
| 2024-09-20 | 1.87 | 1.92 | 0.04 | 2.13% | 1.87 | 1.93 | 444535 | 8462 | 2.83% |
| 2024-09-19 | 1.85 | 1.88 | 0.04 | 2.17% | 1.84 | 1.92 | 482844 | 9067 | 3.07% |
| 2024-09-18 | 1.83 | 1.84 | 0.02 | 1.10% | 1.78 | 1.86 | 375280 | 6812 | 2.39% |
| 2024-09-13 | 1.81 | 1.82 | 0.01 | 0.55% | 1.81 | 1.85 | 287051 | 5248 | 1.82% |
| 2024-09-12 | 1.82 | 1.81 | 0.00 | 0.00% | 1.80 | 1.84 | 221829 | 4036 | 1.41% |
| 2024-09-11 | 1.81 | 1.81 | -0.01 | -0.55% | 1.80 | 1.83 | 223314 | 4048 | 1.42% |
| 2024-09-10 | 1.83 | 1.82 | -0.01 | -0.55% | 1.79 | 1.85 | 285069 | 5167 | 1.81% |
| 2024-09-09 | 1.82 | 1.83 | 0.00 | 0.00% | 1.80 | 1.85 | 222688 | 4069 | 1.42% |
| 2024-09-06 | 1.86 | 1.83 | -0.04 | -2.14% | 1.82 | 1.88 | 335107 | 6189 | 2.13% |
| 2024-09-05 | 1.85 | 1.87 | 0.03 | 1.63% | 1.84 | 1.89 | 390737 | 7313 | 2.48% |
| 2024-09-04 | 1.86 | 1.84 | -0.04 | -2.13% | 1.84 | 1.90 | 415985 | 7779 | 2.64% |
| 2024-09-03 | 1.86 | 1.88 | 0.02 | 1.08% | 1.84 | 1.89 | 398007 | 7437 | 2.53% |
| 2024-09-02 | 1.93 | 1.86 | -0.10 | -5.10% | 1.86 | 1.94 | 669551 | 12680 | 4.26% |
| 2024-08-30 | 1.92 | 1.96 | 0.09 | 4.81% | 1.86 | 2.05 | 1052270 | 20565 | 6.69% |
| 2024-08-29 | 1.98 | 1.87 | -0.11 | -5.56% | 1.81 | 2.01 | 1056100 | 20048 | 6.71% |
| 2024-08-28 | 1.96 | 1.98 | 0.01 | 0.51% | 1.95 | 1.99 | 339267 | 6667 | 2.16% |
| 2024-08-27 | 1.96 | 1.97 | 0.00 | 0.00% | 1.94 | 1.98 | 337544 | 6616 | 2.15% |
| 2024-08-26 | 1.93 | 1.97 | 0.02 | 1.03% | 1.91 | 1.98 | 469762 | 9180 | 2.99% |
| 2024-08-23 | 1.94 | 1.95 | 0.01 | 0.52% | 1.92 | 1.96 | 368205 | 7149 | 2.34% |
| 2024-08-22 | 1.95 | 1.94 | 0.00 | 0.00% | 1.93 | 1.99 | 348866 | 6804 | 2.22% |
| 2024-08-21 | 1.98 | 1.94 | -0.05 | -2.51% | 1.93 | 2.00 | 352291 | 6894 | 2.24% |
| 2024-08-20 | 2.04 | 1.99 | -0.06 | -2.93% | 1.96 | 2.06 | 516129 | 10345 | 3.28% |
| 2024-08-19 | 2.07 | 2.05 | -0.03 | -1.44% | 2.03 | 2.08 | 325029 | 6692 | 2.07% |
| 2024-08-16 | 2.09 | 2.08 | -0.01 | -0.48% | 2.07 | 2.10 | 376491 | 7843 | 2.39% |
| 2024-08-15 | 2.08 | 2.09 | 0.00 | 0.00% | 2.04 | 2.10 | 512809 | 10656 | 3.26% |
| 2024-08-14 | 2.08 | 2.09 | 0.00 | 0.00% | 2.06 | 2.10 | 242040 | 5029 | 1.54% |
| 2024-08-13 | 2.07 | 2.09 | 0.01 | 0.48% | 2.04 | 2.10 | 371956 | 7696 | 2.36% |