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 | 2.59 | 2.58 | -0.05 | -1.90% | 2.54 | 2.63 | 555452 | 14277 | 4.61% |
| 2024-11-20 | 2.53 | 2.63 | 0.09 | 3.54% | 2.47 | 2.65 | 808025 | 20700 | 6.70% |
| 2024-11-19 | 2.59 | 2.54 | -0.03 | -1.17% | 2.43 | 2.62 | 599218 | 14917 | 4.97% |
| 2024-11-18 | 2.50 | 2.57 | 0.11 | 4.47% | 2.42 | 2.64 | 953580 | 24185 | 7.91% |
| 2024-11-15 | 2.51 | 2.46 | -0.08 | -3.15% | 2.46 | 2.59 | 536145 | 13509 | 4.45% |
| 2024-11-14 | 2.60 | 2.54 | -0.08 | -3.05% | 2.53 | 2.62 | 525432 | 13532 | 4.36% |
| 2024-11-13 | 2.67 | 2.62 | -0.07 | -2.60% | 2.55 | 2.69 | 684764 | 17907 | 5.68% |
| 2024-11-12 | 2.73 | 2.69 | -0.04 | -1.47% | 2.65 | 2.78 | 1038337 | 28256 | 8.61% |
| 2024-11-11 | 2.79 | 2.73 | -0.06 | -2.15% | 2.68 | 2.84 | 1092678 | 29767 | 9.07% |
| 2024-11-08 | 2.85 | 2.79 | -0.06 | -2.11% | 2.74 | 2.97 | 2273429 | 64385 | 18.86% |
| 2024-11-07 | 2.56 | 2.85 | 0.26 | 10.04% | 2.54 | 2.85 | 2211495 | 61514 | 18.35% |
| 2024-11-06 | 2.57 | 2.59 | 0.00 | 0.00% | 2.45 | 2.65 | 1384886 | 35541 | 11.49% |
| 2024-11-05 | 2.51 | 2.59 | 0.01 | 0.39% | 2.50 | 2.66 | 1665363 | 42747 | 13.82% |
| 2024-11-04 | 2.49 | 2.58 | 0.05 | 1.98% | 2.46 | 2.73 | 1556770 | 40244 | 12.92% |
| 2024-11-01 | 2.88 | 2.53 | -0.20 | -7.33% | 2.48 | 3.00 | 2976790 | 82155 | 24.70% |
| 2024-10-31 | 2.60 | 2.73 | 0.25 | 10.08% | 2.56 | 2.73 | 1476596 | 39911 | 12.25% |
| 2024-10-30 | 2.21 | 2.48 | 0.23 | 10.22% | 2.19 | 2.48 | 1927407 | 45783 | 15.99% |
| 2024-10-29 | 2.30 | 2.25 | 0.01 | 0.45% | 2.21 | 2.46 | 2087503 | 48603 | 17.32% |
| 2024-10-28 | 2.04 | 2.24 | 0.20 | 9.80% | 2.02 | 2.24 | 1068971 | 23286 | 8.87% |
| 2024-10-25 | 1.99 | 2.04 | 0.05 | 2.51% | 1.98 | 2.06 | 801315 | 16226 | 6.65% |
| 2024-10-24 | 1.89 | 1.99 | 0.10 | 5.29% | 1.88 | 2.06 | 884940 | 17467 | 7.34% |
| 2024-10-23 | 1.90 | 1.89 | -0.01 | -0.53% | 1.88 | 1.94 | 509884 | 9715 | 4.23% |
| 2024-10-22 | 1.82 | 1.90 | 0.07 | 3.83% | 1.81 | 1.92 | 676659 | 12697 | 5.61% |
| 2024-10-21 | 1.85 | 1.83 | -0.03 | -1.61% | 1.81 | 1.86 | 434663 | 7959 | 3.61% |
| 2024-10-18 | 1.84 | 1.86 | 0.01 | 0.54% | 1.83 | 1.88 | 457112 | 8474 | 3.79% |
| 2024-10-17 | 1.88 | 1.85 | -0.04 | -2.12% | 1.84 | 1.90 | 286126 | 5333 | 2.37% |
| 2024-10-16 | 1.83 | 1.89 | 0.03 | 1.61% | 1.83 | 1.90 | 343358 | 6412 | 2.85% |
| 2024-10-15 | 1.87 | 1.86 | -0.01 | -0.53% | 1.83 | 1.90 | 469565 | 8782 | 3.90% |
| 2024-10-14 | 1.83 | 1.87 | 0.05 | 2.75% | 1.82 | 1.87 | 419835 | 7759 | 3.48% |
| 2024-10-11 | 1.89 | 1.82 | -0.06 | -3.19% | 1.78 | 1.91 | 562585 | 10369 | 4.67% |
| 2024-10-10 | 1.89 | 1.88 | -0.01 | -0.53% | 1.85 | 1.95 | 664843 | 12671 | 5.52% |
| 2024-10-09 | 2.02 | 1.89 | -0.21 | -10.00% | 1.89 | 2.02 | 939638 | 18368 | 7.80% |
| 2024-10-08 | 2.21 | 2.10 | 0.09 | 4.48% | 1.98 | 2.21 | 1703723 | 35803 | 14.13% |
| 2024-09-30 | 1.91 | 2.01 | 0.15 | 8.06% | 1.88 | 2.03 | 1459270 | 28530 | 12.11% |
| 2024-09-27 | 1.80 | 1.86 | 0.08 | 4.49% | 1.77 | 1.96 | 1326523 | 24579 | 11.01% |
| 2024-09-26 | 1.72 | 1.78 | 0.03 | 1.71% | 1.72 | 1.79 | 953635 | 16768 | 7.91% |
| 2024-09-25 | 1.88 | 1.75 | 0.02 | 1.16% | 1.74 | 1.88 | 1550244 | 28027 | 12.86% |
| 2024-09-24 | 1.73 | 1.73 | 0.16 | 10.19% | 1.73 | 1.73 | 159393 | 2757 | 1.32% |
| 2024-09-23 | 1.57 | 1.57 | 0.00 | 0.00% | 1.54 | 1.60 | 347357 | 5444 | 2.88% |
| 2024-09-20 | 1.54 | 1.57 | 0.03 | 1.95% | 1.52 | 1.61 | 370453 | 5790 | 3.07% |
| 2024-09-19 | 1.51 | 1.54 | 0.04 | 2.67% | 1.50 | 1.55 | 257054 | 3929 | 2.13% |
| 2024-09-18 | 1.52 | 1.50 | -0.03 | -1.96% | 1.48 | 1.53 | 222369 | 3341 | 1.84% |
| 2024-09-13 | 1.54 | 1.53 | -0.01 | -0.65% | 1.52 | 1.56 | 195992 | 3010 | 1.63% |
| 2024-09-12 | 1.54 | 1.54 | 0.00 | 0.00% | 1.53 | 1.56 | 149057 | 2305 | 1.24% |
| 2024-09-11 | 1.56 | 1.54 | -0.04 | -2.53% | 1.52 | 1.57 | 205739 | 3175 | 1.71% |
| 2024-09-10 | 1.54 | 1.58 | 0.04 | 2.60% | 1.54 | 1.58 | 257543 | 4016 | 2.14% |
| 2024-09-09 | 1.53 | 1.54 | 0.01 | 0.65% | 1.50 | 1.55 | 158668 | 2425 | 1.32% |
| 2024-09-06 | 1.56 | 1.53 | -0.04 | -2.55% | 1.52 | 1.57 | 213764 | 3298 | 1.77% |
| 2024-09-05 | 1.55 | 1.57 | 0.01 | 0.64% | 1.55 | 1.58 | 157147 | 2463 | 1.30% |
| 2024-09-04 | 1.59 | 1.56 | -0.05 | -3.11% | 1.55 | 1.60 | 236020 | 3708 | 1.96% |
| 2024-09-03 | 1.60 | 1.61 | 0.00 | 0.00% | 1.59 | 1.63 | 221890 | 3569 | 1.84% |
| 2024-09-02 | 1.61 | 1.61 | 0.00 | 0.00% | 1.60 | 1.69 | 414796 | 6810 | 3.44% |
| 2024-08-30 | 1.57 | 1.61 | 0.03 | 1.90% | 1.56 | 1.63 | 347761 | 5579 | 2.89% |
| 2024-08-29 | 1.55 | 1.58 | 0.03 | 1.94% | 1.54 | 1.59 | 222004 | 3475 | 1.84% |
| 2024-08-28 | 1.53 | 1.55 | 0.00 | 0.00% | 1.53 | 1.57 | 192499 | 2985 | 1.60% |
| 2024-08-27 | 1.59 | 1.55 | -0.05 | -3.13% | 1.54 | 1.61 | 282222 | 4443 | 2.34% |
| 2024-08-26 | 1.58 | 1.60 | 0.02 | 1.27% | 1.56 | 1.61 | 271401 | 4303 | 2.25% |
| 2024-08-23 | 1.58 | 1.58 | -0.02 | -1.25% | 1.54 | 1.59 | 355774 | 5579 | 2.95% |
| 2024-08-22 | 1.62 | 1.60 | -0.03 | -1.84% | 1.59 | 1.67 | 547635 | 8911 | 4.54% |
| 2024-08-21 | 1.69 | 1.63 | -0.05 | -2.98% | 1.61 | 1.73 | 839695 | 13910 | 6.97% |
| 2024-08-20 | 1.52 | 1.68 | 0.15 | 9.80% | 1.48 | 1.68 | 866928 | 13845 | 7.19% |
| 2024-08-19 | 1.56 | 1.53 | -0.04 | -2.55% | 1.52 | 1.58 | 299230 | 4625 | 2.48% |
| 2024-08-16 | 1.62 | 1.57 | -0.05 | -3.09% | 1.57 | 1.63 | 306602 | 4890 | 2.54% |
| 2024-08-15 | 1.61 | 1.62 | 0.00 | 0.00% | 1.60 | 1.64 | 174859 | 2832 | 1.45% |