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 | 2.67 | 2.73 | 0.03 | 1.11% | 2.66 | 2.85 | 2332312 | 64233 | 4.77% |
| 2024-11-20 | 2.64 | 2.70 | 0.06 | 2.27% | 2.59 | 2.75 | 2149988 | 57732 | 4.40% |
| 2024-11-19 | 2.65 | 2.64 | -0.07 | -2.58% | 2.53 | 2.67 | 2440194 | 63238 | 4.99% |
| 2024-11-18 | 2.57 | 2.71 | 0.16 | 6.27% | 2.57 | 2.80 | 3528217 | 94575 | 7.21% |
| 2024-11-15 | 2.59 | 2.55 | -0.06 | -2.30% | 2.54 | 2.71 | 2124451 | 55716 | 4.34% |
| 2024-11-14 | 2.84 | 2.61 | -0.20 | -7.12% | 2.60 | 2.86 | 2873397 | 76955 | 5.87% |
| 2024-11-13 | 2.87 | 2.81 | -0.12 | -4.10% | 2.77 | 2.88 | 2656754 | 74669 | 5.43% |
| 2024-11-12 | 2.84 | 2.93 | 0.08 | 2.81% | 2.84 | 3.08 | 4287486 | 127123 | 8.77% |
| 2024-11-11 | 2.81 | 2.85 | -0.04 | -1.38% | 2.75 | 2.92 | 3466028 | 98072 | 7.09% |
| 2024-11-08 | 2.87 | 2.89 | -0.05 | -1.70% | 2.81 | 3.08 | 5310306 | 155892 | 10.86% |
| 2024-11-07 | 2.83 | 2.94 | -0.05 | -1.67% | 2.75 | 3.20 | 7271266 | 215766 | 14.86% |
| 2024-11-06 | 2.83 | 2.99 | 0.26 | 9.52% | 2.75 | 3.00 | 8167250 | 236526 | 16.70% |
| 2024-11-05 | 2.73 | 2.73 | 0.25 | 10.08% | 2.53 | 2.73 | 5559961 | 149809 | 11.37% |
| 2024-11-04 | 2.19 | 2.48 | 0.23 | 10.22% | 2.19 | 2.48 | 1366527 | 32895 | 2.79% |
| 2024-11-01 | 2.52 | 2.25 | -0.18 | -7.41% | 2.23 | 2.59 | 5068218 | 120980 | 10.36% |
| 2024-10-31 | 2.20 | 2.43 | 0.22 | 9.95% | 2.20 | 2.43 | 3268015 | 76701 | 6.68% |
| 2024-10-30 | 2.16 | 2.21 | -0.01 | -0.45% | 2.13 | 2.28 | 2709591 | 59768 | 5.54% |
| 2024-10-29 | 2.36 | 2.22 | -0.11 | -4.72% | 2.22 | 2.36 | 3837638 | 87102 | 7.85% |
| 2024-10-28 | 2.14 | 2.33 | 0.15 | 6.88% | 2.14 | 2.39 | 4558162 | 104185 | 9.32% |
| 2024-10-25 | 2.16 | 2.18 | 0.02 | 0.93% | 2.16 | 2.28 | 4146496 | 91632 | 8.48% |
| 2024-10-24 | 2.27 | 2.16 | -0.04 | -1.82% | 2.10 | 2.41 | 6825822 | 154966 | 13.95% |
| 2024-10-23 | 2.10 | 2.20 | 0.20 | 10.00% | 2.02 | 2.20 | 4317198 | 91354 | 8.83% |
| 2024-10-22 | 1.82 | 2.00 | 0.18 | 9.89% | 1.80 | 2.00 | 2381904 | 45848 | 4.87% |
| 2024-10-21 | 1.84 | 1.82 | -0.02 | -1.09% | 1.79 | 1.86 | 1716506 | 31267 | 3.51% |
| 2024-10-18 | 1.78 | 1.84 | 0.05 | 2.79% | 1.74 | 1.88 | 2180214 | 39630 | 4.46% |
| 2024-10-17 | 1.82 | 1.79 | -0.01 | -0.56% | 1.78 | 1.85 | 1396871 | 25313 | 2.86% |
| 2024-10-16 | 1.79 | 1.80 | -0.03 | -1.64% | 1.76 | 1.83 | 1260691 | 22621 | 2.58% |
| 2024-10-15 | 1.82 | 1.83 | 0.00 | 0.00% | 1.78 | 1.94 | 1983174 | 37045 | 4.05% |
| 2024-10-14 | 1.79 | 1.83 | 0.04 | 2.23% | 1.75 | 1.84 | 1509950 | 27182 | 3.09% |
| 2024-10-11 | 1.88 | 1.79 | -0.12 | -6.28% | 1.74 | 1.90 | 2082041 | 37531 | 4.26% |
| 2024-10-10 | 1.95 | 1.91 | -0.05 | -2.55% | 1.87 | 2.03 | 2284371 | 44286 | 4.67% |
| 2024-10-09 | 2.11 | 1.96 | -0.22 | -10.09% | 1.96 | 2.29 | 3453577 | 72540 | 7.06% |
| 2024-10-08 | 2.18 | 2.18 | 0.20 | 10.10% | 1.99 | 2.18 | 4503608 | 95808 | 9.21% |
| 2024-09-30 | 1.94 | 1.98 | 0.18 | 10.00% | 1.86 | 1.98 | 3800233 | 73768 | 7.77% |
| 2024-09-27 | 1.66 | 1.80 | 0.16 | 9.76% | 1.66 | 1.80 | 2627313 | 46253 | 5.37% |
| 2024-09-26 | 1.56 | 1.64 | 0.06 | 3.80% | 1.56 | 1.64 | 1818506 | 29282 | 3.72% |
| 2024-09-25 | 1.57 | 1.58 | 0.02 | 1.28% | 1.56 | 1.68 | 2186517 | 35231 | 4.47% |
| 2024-09-24 | 1.49 | 1.56 | 0.07 | 4.70% | 1.48 | 1.58 | 1663385 | 25380 | 3.40% |
| 2024-09-23 | 1.46 | 1.49 | 0.02 | 1.36% | 1.45 | 1.50 | 747738 | 11040 | 1.53% |
| 2024-09-20 | 1.48 | 1.47 | -0.02 | -1.34% | 1.46 | 1.50 | 601953 | 8856 | 1.23% |
| 2024-09-19 | 1.46 | 1.49 | 0.04 | 2.76% | 1.44 | 1.49 | 919122 | 13544 | 1.88% |
| 2024-09-18 | 1.45 | 1.45 | 0.01 | 0.69% | 1.42 | 1.46 | 613480 | 8843 | 1.25% |
| 2024-09-13 | 1.47 | 1.44 | -0.04 | -2.70% | 1.44 | 1.48 | 615993 | 8972 | 1.26% |
| 2024-09-12 | 1.47 | 1.48 | -0.01 | -0.67% | 1.47 | 1.50 | 659516 | 9763 | 1.35% |
| 2024-09-11 | 1.50 | 1.49 | -0.02 | -1.32% | 1.47 | 1.50 | 659751 | 9791 | 1.35% |
| 2024-09-10 | 1.52 | 1.51 | 0.00 | 0.00% | 1.47 | 1.53 | 934921 | 14035 | 1.91% |
| 2024-09-09 | 1.57 | 1.51 | -0.10 | -6.21% | 1.50 | 1.57 | 1537928 | 23416 | 3.14% |
| 2024-09-06 | 1.55 | 1.61 | 0.04 | 2.55% | 1.54 | 1.69 | 2445485 | 39601 | 5.00% |
| 2024-09-05 | 1.50 | 1.57 | 0.06 | 3.97% | 1.49 | 1.65 | 2303190 | 35893 | 4.71% |
| 2024-09-04 | 1.48 | 1.51 | 0.02 | 1.34% | 1.46 | 1.52 | 984448 | 14724 | 2.01% |
| 2024-09-03 | 1.47 | 1.49 | 0.01 | 0.68% | 1.46 | 1.52 | 953152 | 14171 | 1.95% |
| 2024-09-02 | 1.51 | 1.48 | -0.04 | -2.63% | 1.46 | 1.53 | 1001416 | 14933 | 2.05% |
| 2024-08-30 | 1.49 | 1.52 | 0.03 | 2.01% | 1.48 | 1.55 | 1266157 | 19324 | 2.59% |
| 2024-08-29 | 1.47 | 1.49 | 0.01 | 0.68% | 1.45 | 1.50 | 911890 | 13539 | 1.86% |
| 2024-08-28 | 1.45 | 1.48 | 0.01 | 0.68% | 1.42 | 1.52 | 1267870 | 18771 | 2.59% |
| 2024-08-27 | 1.49 | 1.47 | -0.02 | -1.34% | 1.46 | 1.55 | 1397578 | 20975 | 2.86% |
| 2024-08-26 | 1.58 | 1.49 | -0.08 | -5.10% | 1.49 | 1.61 | 2183556 | 33239 | 4.47% |
| 2024-08-23 | 1.42 | 1.57 | 0.14 | 9.79% | 1.42 | 1.57 | 2018158 | 31204 | 4.13% |
| 2024-08-22 | 1.49 | 1.43 | -0.07 | -4.67% | 1.42 | 1.52 | 1135157 | 16608 | 2.32% |
| 2024-08-21 | 1.56 | 1.50 | -0.06 | -3.85% | 1.49 | 1.56 | 1385961 | 20899 | 2.84% |
| 2024-08-20 | 1.62 | 1.56 | -0.07 | -4.29% | 1.55 | 1.62 | 1134090 | 17831 | 2.32% |
| 2024-08-19 | 1.62 | 1.63 | 0.00 | 0.00% | 1.56 | 1.65 | 1519062 | 24351 | 3.11% |
| 2024-08-16 | 1.60 | 1.63 | 0.02 | 1.24% | 1.60 | 1.72 | 2025449 | 33535 | 4.14% |
| 2024-08-15 | 1.58 | 1.61 | 0.01 | 0.63% | 1.55 | 1.63 | 1586696 | 25341 | 3.25% |