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 | 2.53 | 2.47 | -0.05 | -1.98% | 2.45 | 2.77 | 12157418 | 317267 | 20.78% |
| 2024-11-20 | 2.26 | 2.52 | 0.23 | 10.04% | 2.22 | 2.52 | 6709698 | 159744 | 11.47% |
| 2024-11-19 | 2.13 | 2.29 | 0.09 | 4.09% | 2.12 | 2.38 | 6224690 | 141355 | 10.64% |
| 2024-11-18 | 2.35 | 2.20 | -0.08 | -3.51% | 2.15 | 2.39 | 8310277 | 187050 | 14.20% |
| 2024-11-15 | 2.04 | 2.28 | 0.21 | 10.14% | 2.03 | 2.28 | 7325412 | 162796 | 12.52% |
| 2024-11-14 | 2.13 | 2.07 | -0.01 | -0.48% | 2.06 | 2.22 | 3378570 | 72516 | 5.77% |
| 2024-11-13 | 2.06 | 2.08 | 0.01 | 0.48% | 2.04 | 2.11 | 1711465 | 35488 | 2.92% |
| 2024-11-12 | 2.20 | 2.07 | -0.13 | -5.91% | 2.06 | 2.21 | 3110444 | 65847 | 5.32% |
| 2024-11-11 | 2.08 | 2.20 | 0.11 | 5.26% | 2.06 | 2.22 | 3333217 | 71948 | 5.70% |
| 2024-11-08 | 2.14 | 2.09 | -0.03 | -1.42% | 2.08 | 2.16 | 3155640 | 66762 | 5.39% |
| 2024-11-07 | 2.02 | 2.12 | 0.10 | 4.95% | 1.99 | 2.16 | 4091947 | 85143 | 6.99% |
| 2024-11-06 | 1.97 | 2.02 | 0.04 | 2.02% | 1.92 | 2.05 | 3858721 | 77148 | 6.59% |
| 2024-11-05 | 1.85 | 1.98 | 0.12 | 6.45% | 1.84 | 2.02 | 3338241 | 65045 | 5.71% |
| 2024-11-04 | 1.85 | 1.86 | 0.02 | 1.09% | 1.83 | 1.87 | 1177350 | 21818 | 2.01% |
| 2024-11-01 | 1.92 | 1.84 | -0.09 | -4.66% | 1.83 | 1.94 | 2253472 | 42197 | 3.85% |
| 2024-10-31 | 1.97 | 1.93 | 0.00 | 0.00% | 1.91 | 1.97 | 2570145 | 49809 | 4.39% |
| 2024-10-30 | 1.85 | 1.93 | 0.08 | 4.32% | 1.84 | 1.94 | 2124647 | 40372 | 3.63% |
| 2024-10-29 | 1.95 | 1.85 | -0.08 | -4.15% | 1.85 | 1.97 | 2031932 | 38234 | 3.47% |
| 2024-10-28 | 1.82 | 1.93 | 0.11 | 6.04% | 1.80 | 1.94 | 2698970 | 50940 | 4.61% |
| 2024-10-25 | 1.82 | 1.82 | 0.00 | 0.00% | 1.79 | 1.84 | 1675552 | 30398 | 2.86% |
| 2024-10-24 | 1.77 | 1.82 | 0.04 | 2.25% | 1.74 | 1.85 | 1977918 | 35598 | 3.38% |
| 2024-10-23 | 1.77 | 1.78 | 0.02 | 1.14% | 1.74 | 1.84 | 1894664 | 33849 | 3.24% |
| 2024-10-22 | 1.72 | 1.76 | 0.04 | 2.33% | 1.71 | 1.78 | 1534290 | 26800 | 2.62% |
| 2024-10-21 | 1.71 | 1.72 | 0.03 | 1.78% | 1.70 | 1.74 | 1343835 | 23096 | 2.30% |
| 2024-10-18 | 1.64 | 1.69 | 0.05 | 3.05% | 1.62 | 1.72 | 1412855 | 23573 | 2.41% |
| 2024-10-17 | 1.68 | 1.64 | -0.04 | -2.38% | 1.64 | 1.70 | 991431 | 16558 | 1.69% |
| 2024-10-16 | 1.66 | 1.68 | 0.00 | 0.00% | 1.65 | 1.70 | 883566 | 14786 | 1.51% |
| 2024-10-15 | 1.71 | 1.68 | -0.04 | -2.33% | 1.68 | 1.73 | 992858 | 16916 | 1.70% |
| 2024-10-14 | 1.69 | 1.72 | 0.03 | 1.78% | 1.67 | 1.74 | 1058969 | 18086 | 1.81% |
| 2024-10-11 | 1.74 | 1.69 | -0.07 | -3.98% | 1.67 | 1.77 | 1278059 | 21867 | 2.18% |
| 2024-10-10 | 1.80 | 1.76 | -0.05 | -2.76% | 1.72 | 1.84 | 1986202 | 35278 | 3.39% |
| 2024-10-09 | 1.97 | 1.81 | -0.20 | -9.95% | 1.81 | 1.98 | 3073647 | 57442 | 5.25% |
| 2024-10-08 | 2.04 | 2.01 | 0.16 | 8.65% | 1.89 | 2.04 | 4304040 | 85672 | 7.36% |
| 2024-09-30 | 1.75 | 1.85 | 0.14 | 8.19% | 1.71 | 1.87 | 4042754 | 72608 | 6.91% |
| 2024-09-27 | 1.61 | 1.71 | 0.13 | 8.23% | 1.59 | 1.74 | 3519789 | 59219 | 6.02% |
| 2024-09-26 | 1.52 | 1.58 | 0.07 | 4.64% | 1.51 | 1.58 | 1821951 | 28185 | 3.11% |
| 2024-09-25 | 1.51 | 1.51 | 0.02 | 1.34% | 1.50 | 1.55 | 1543271 | 23589 | 2.64% |
| 2024-09-24 | 1.45 | 1.49 | 0.05 | 3.47% | 1.44 | 1.49 | 896554 | 13174 | 1.53% |
| 2024-09-23 | 1.45 | 1.44 | -0.02 | -1.37% | 1.44 | 1.47 | 351376 | 5093 | 0.60% |
| 2024-09-20 | 1.48 | 1.46 | -0.02 | -1.35% | 1.45 | 1.49 | 540175 | 7950 | 0.92% |
| 2024-09-19 | 1.47 | 1.48 | 0.01 | 0.68% | 1.46 | 1.52 | 844136 | 12556 | 1.44% |
| 2024-09-18 | 1.46 | 1.47 | 0.01 | 0.68% | 1.43 | 1.47 | 589025 | 8567 | 1.01% |
| 2024-09-13 | 1.43 | 1.46 | 0.03 | 2.10% | 1.42 | 1.47 | 859849 | 12510 | 1.47% |
| 2024-09-12 | 1.40 | 1.43 | 0.04 | 2.88% | 1.40 | 1.47 | 1047663 | 15061 | 1.79% |
| 2024-09-11 | 1.39 | 1.39 | -0.01 | -0.71% | 1.38 | 1.41 | 321693 | 4497 | 0.55% |
| 2024-09-10 | 1.39 | 1.40 | 0.02 | 1.45% | 1.37 | 1.40 | 394012 | 5457 | 0.67% |
| 2024-09-09 | 1.38 | 1.38 | -0.01 | -0.72% | 1.37 | 1.40 | 350122 | 4845 | 0.60% |
| 2024-09-06 | 1.40 | 1.39 | -0.01 | -0.71% | 1.38 | 1.41 | 263300 | 3656 | 0.45% |
| 2024-09-05 | 1.39 | 1.40 | 0.00 | 0.00% | 1.39 | 1.42 | 362570 | 5084 | 0.62% |
| 2024-09-04 | 1.40 | 1.40 | -0.01 | -0.71% | 1.38 | 1.41 | 386642 | 5399 | 0.66% |
| 2024-09-03 | 1.40 | 1.41 | 0.01 | 0.71% | 1.39 | 1.42 | 340081 | 4777 | 0.58% |
| 2024-09-02 | 1.43 | 1.40 | -0.03 | -2.10% | 1.40 | 1.43 | 368614 | 5208 | 0.63% |
| 2024-08-30 | 1.38 | 1.43 | 0.05 | 3.62% | 1.38 | 1.44 | 845656 | 12006 | 1.45% |
| 2024-08-29 | 1.37 | 1.38 | 0.00 | 0.00% | 1.35 | 1.40 | 607110 | 8352 | 1.04% |
| 2024-08-28 | 1.37 | 1.38 | 0.00 | 0.00% | 1.36 | 1.39 | 298781 | 4105 | 0.51% |
| 2024-08-27 | 1.40 | 1.38 | -0.02 | -1.43% | 1.37 | 1.41 | 305096 | 4216 | 0.52% |
| 2024-08-26 | 1.39 | 1.40 | 0.01 | 0.72% | 1.38 | 1.41 | 328312 | 4591 | 0.56% |
| 2024-08-23 | 1.38 | 1.39 | 0.00 | 0.00% | 1.36 | 1.41 | 555576 | 7705 | 0.95% |
| 2024-08-22 | 1.42 | 1.39 | -0.03 | -2.11% | 1.38 | 1.44 | 653362 | 9188 | 1.12% |
| 2024-08-21 | 1.42 | 1.42 | 0.00 | 0.00% | 1.42 | 1.44 | 285282 | 4075 | 0.49% |
| 2024-08-20 | 1.44 | 1.42 | -0.02 | -1.39% | 1.42 | 1.45 | 438377 | 6261 | 0.75% |
| 2024-08-19 | 1.43 | 1.44 | 0.01 | 0.70% | 1.43 | 1.45 | 386221 | 5559 | 0.66% |
| 2024-08-16 | 1.45 | 1.43 | -0.02 | -1.38% | 1.43 | 1.46 | 322753 | 4656 | 0.55% |
| 2024-08-15 | 1.43 | 1.45 | 0.02 | 1.40% | 1.42 | 1.47 | 668042 | 9668 | 1.14% |
| 2024-08-14 | 1.43 | 1.43 | 0.00 | 0.00% | 1.42 | 1.44 | 328680 | 4699 | 0.56% |
| 2024-08-13 | 1.42 | 1.43 | 0.00 | 0.00% | 1.42 | 1.44 | 359055 | 5130 | 0.61% |