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 | 2.93 | 2.89 | -0.06 | -2.03% | 2.83 | 2.95 | 703675 | 20330 | 5.25% |
| 2024-11-20 | 2.69 | 2.95 | 0.27 | 10.07% | 2.67 | 2.95 | 1031449 | 29853 | 7.69% |
| 2024-11-19 | 2.68 | 2.68 | 0.06 | 2.29% | 2.60 | 2.70 | 277663 | 7360 | 2.07% |
| 2024-11-18 | 2.77 | 2.62 | -0.10 | -3.68% | 2.60 | 2.80 | 395452 | 10537 | 2.95% |
| 2024-11-15 | 2.81 | 2.72 | -0.10 | -3.55% | 2.72 | 2.88 | 362114 | 10151 | 2.70% |
| 2024-11-14 | 2.97 | 2.82 | -0.17 | -5.69% | 2.81 | 2.98 | 490203 | 14065 | 3.65% |
| 2024-11-13 | 2.99 | 2.99 | -0.01 | -0.33% | 2.93 | 3.04 | 413337 | 12272 | 3.08% |
| 2024-11-12 | 3.08 | 3.00 | -0.08 | -2.60% | 2.98 | 3.15 | 563531 | 17102 | 4.20% |
| 2024-11-11 | 2.98 | 3.08 | 0.02 | 0.65% | 2.94 | 3.12 | 795153 | 24055 | 5.93% |
| 2024-11-08 | 3.18 | 3.06 | -0.07 | -2.24% | 3.03 | 3.32 | 1063713 | 33182 | 7.93% |
| 2024-11-07 | 3.30 | 3.13 | -0.34 | -9.80% | 3.12 | 3.37 | 1772197 | 56359 | 13.21% |
| 2024-11-06 | 3.49 | 3.47 | 0.13 | 3.89% | 3.16 | 3.66 | 2565502 | 88489 | 19.13% |
| 2024-11-05 | 2.99 | 3.34 | 0.30 | 9.87% | 2.91 | 3.34 | 1105538 | 35809 | 8.24% |
| 2024-11-04 | 3.40 | 3.04 | -0.05 | -1.62% | 2.81 | 3.40 | 2443170 | 75548 | 18.22% |
| 2024-11-01 | 3.09 | 3.09 | 0.28 | 9.96% | 3.09 | 3.09 | 105257 | 3252 | 0.78% |
| 2024-10-31 | 2.81 | 2.81 | 0.26 | 10.20% | 2.81 | 2.81 | 127243 | 3575 | 0.95% |
| 2024-10-30 | 2.22 | 2.55 | 0.23 | 9.91% | 2.22 | 2.55 | 1694520 | 42121 | 12.63% |
| 2024-10-29 | 2.32 | 2.32 | 0.11 | 4.98% | 2.21 | 2.42 | 1239304 | 28556 | 9.24% |
| 2024-10-28 | 2.06 | 2.21 | 0.20 | 9.95% | 2.01 | 2.21 | 547309 | 11768 | 4.08% |
| 2024-10-25 | 1.95 | 2.01 | 0.09 | 4.69% | 1.93 | 2.05 | 362572 | 7279 | 2.70% |
| 2024-10-24 | 1.87 | 1.92 | 0.03 | 1.59% | 1.87 | 1.93 | 222941 | 4262 | 1.66% |
| 2024-10-23 | 1.88 | 1.89 | 0.01 | 0.53% | 1.87 | 1.93 | 224150 | 4262 | 1.67% |
| 2024-10-22 | 1.83 | 1.88 | 0.04 | 2.17% | 1.82 | 1.89 | 241705 | 4516 | 1.80% |
| 2024-10-21 | 1.86 | 1.84 | -0.02 | -1.08% | 1.82 | 1.87 | 178446 | 3277 | 1.33% |
| 2024-10-18 | 1.88 | 1.86 | 0.01 | 0.54% | 1.82 | 1.88 | 234337 | 4334 | 1.75% |
| 2024-10-17 | 1.92 | 1.85 | -0.07 | -3.65% | 1.85 | 1.94 | 227039 | 4256 | 1.69% |
| 2024-10-16 | 1.86 | 1.92 | 0.05 | 2.67% | 1.84 | 1.94 | 211816 | 4048 | 1.58% |
| 2024-10-15 | 1.87 | 1.87 | -0.01 | -0.53% | 1.84 | 1.91 | 230533 | 4353 | 1.72% |
| 2024-10-14 | 1.80 | 1.88 | 0.12 | 6.82% | 1.80 | 1.88 | 323707 | 5981 | 2.41% |
| 2024-10-11 | 1.84 | 1.76 | -0.07 | -3.83% | 1.73 | 1.86 | 222042 | 3981 | 1.66% |
| 2024-10-10 | 1.81 | 1.83 | 0.02 | 1.10% | 1.77 | 1.88 | 249268 | 4579 | 1.86% |
| 2024-10-09 | 2.01 | 1.81 | -0.19 | -9.50% | 1.80 | 2.01 | 409345 | 7686 | 3.05% |
| 2024-10-08 | 2.11 | 2.00 | 0.08 | 4.17% | 1.90 | 2.11 | 634236 | 12765 | 4.73% |
| 2024-09-30 | 1.85 | 1.92 | 0.17 | 9.71% | 1.80 | 1.93 | 532428 | 9985 | 3.97% |
| 2024-09-27 | 1.70 | 1.75 | 0.10 | 6.06% | 1.65 | 1.77 | 315794 | 5419 | 2.35% |
| 2024-09-26 | 1.61 | 1.65 | 0.05 | 3.13% | 1.59 | 1.66 | 218952 | 3575 | 1.63% |
| 2024-09-25 | 1.57 | 1.60 | 0.05 | 3.23% | 1.57 | 1.64 | 249793 | 4025 | 1.86% |
| 2024-09-24 | 1.50 | 1.55 | 0.06 | 4.03% | 1.50 | 1.56 | 191587 | 2943 | 1.43% |
| 2024-09-23 | 1.47 | 1.49 | 0.02 | 1.36% | 1.45 | 1.49 | 108727 | 1602 | 0.81% |
| 2024-09-20 | 1.46 | 1.47 | 0.01 | 0.68% | 1.45 | 1.52 | 126814 | 1872 | 0.95% |
| 2024-09-19 | 1.44 | 1.46 | 0.04 | 2.82% | 1.42 | 1.48 | 124011 | 1803 | 0.92% |
| 2024-09-18 | 1.49 | 1.42 | -0.06 | -4.05% | 1.41 | 1.49 | 141676 | 2032 | 1.06% |
| 2024-09-13 | 1.46 | 1.48 | 0.02 | 1.37% | 1.45 | 1.52 | 129275 | 1921 | 0.96% |
| 2024-09-12 | 1.46 | 1.46 | 0.01 | 0.69% | 1.45 | 1.48 | 76495 | 1119 | 0.57% |
| 2024-09-11 | 1.48 | 1.45 | -0.04 | -2.68% | 1.45 | 1.49 | 80687 | 1182 | 0.60% |
| 2024-09-10 | 1.48 | 1.49 | 0.01 | 0.68% | 1.46 | 1.50 | 112065 | 1659 | 0.84% |
| 2024-09-09 | 1.49 | 1.48 | -0.03 | -1.99% | 1.46 | 1.51 | 145716 | 2158 | 1.09% |
| 2024-09-06 | 1.60 | 1.51 | -0.09 | -5.63% | 1.44 | 1.61 | 283339 | 4328 | 2.11% |
| 2024-08-30 | 1.60 | 1.60 | 0.01 | 0.63% | 1.59 | 1.61 | 325182 | 5202 | 2.42% |
| 2024-08-29 | 1.59 | 1.59 | 0.00 | 0.00% | 1.59 | 1.60 | 122089 | 1945 | 0.91% |
| 2024-08-28 | 1.59 | 1.59 | 0.00 | 0.00% | 1.59 | 1.60 | 86143 | 1371 | 0.64% |
| 2024-08-27 | 1.59 | 1.59 | 0.00 | 0.00% | 1.59 | 1.60 | 67802 | 1079 | 0.51% |
| 2024-08-26 | 1.61 | 1.59 | -0.02 | -1.24% | 1.59 | 1.61 | 184914 | 2953 | 1.38% |
| 2024-08-23 | 1.61 | 1.61 | 0.00 | 0.00% | 1.60 | 1.61 | 130743 | 2098 | 0.97% |
| 2024-08-22 | 1.61 | 1.61 | 0.01 | 0.63% | 1.60 | 1.62 | 204661 | 3291 | 1.53% |
| 2024-08-21 | 1.61 | 1.60 | -0.01 | -0.62% | 1.60 | 1.62 | 216694 | 3484 | 1.62% |
| 2024-08-20 | 1.64 | 1.61 | -0.03 | -1.83% | 1.61 | 1.66 | 285614 | 4631 | 2.13% |
| 2024-08-19 | 1.72 | 1.64 | -0.08 | -4.65% | 1.60 | 1.73 | 534778 | 8768 | 3.99% |
| 2024-08-16 | 1.77 | 1.72 | -0.05 | -2.82% | 1.70 | 1.84 | 716794 | 12518 | 5.34% |
| 2024-08-15 | 1.61 | 1.77 | 0.16 | 9.94% | 1.60 | 1.77 | 543670 | 9193 | 4.05% |
| 2024-08-14 | 1.62 | 1.61 | -0.01 | -0.62% | 1.60 | 1.63 | 119392 | 1926 | 0.89% |
| 2024-08-13 | 1.62 | 1.62 | 0.00 | 0.00% | 1.61 | 1.63 | 91452 | 1480 | 0.68% |