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 | 2.83 | 2.76 | -0.08 | -2.82% | 2.72 | 2.84 | 613244 | 16934 | 1.87% |
| 2024-11-20 | 2.76 | 2.84 | 0.07 | 2.53% | 2.73 | 2.90 | 831152 | 23644 | 2.53% |
| 2024-11-19 | 2.75 | 2.77 | 0.01 | 0.36% | 2.65 | 2.77 | 769584 | 20745 | 2.34% |
| 2024-11-18 | 2.73 | 2.76 | 0.02 | 0.73% | 2.70 | 2.86 | 665845 | 18393 | 2.03% |
| 2024-11-15 | 2.80 | 2.74 | -0.08 | -2.84% | 2.73 | 2.84 | 628309 | 17547 | 1.91% |
| 2024-11-14 | 2.90 | 2.82 | -0.10 | -3.42% | 2.80 | 2.91 | 884161 | 25110 | 2.69% |
| 2024-11-13 | 3.00 | 2.92 | -0.25 | -7.89% | 2.87 | 3.09 | 1777800 | 52858 | 5.41% |
| 2024-11-12 | 3.03 | 3.17 | 0.27 | 9.31% | 3.02 | 3.19 | 2302560 | 72252 | 7.01% |
| 2024-11-11 | 2.87 | 2.90 | -0.06 | -2.03% | 2.81 | 2.93 | 1137264 | 32635 | 3.46% |
| 2024-11-08 | 3.07 | 2.96 | 0.04 | 1.37% | 2.91 | 3.08 | 2148163 | 64082 | 6.54% |
| 2024-11-07 | 2.62 | 2.92 | 0.27 | 10.19% | 2.61 | 2.92 | 1868169 | 52789 | 5.68% |
| 2024-11-06 | 2.66 | 2.65 | -0.02 | -0.75% | 2.59 | 2.69 | 698160 | 18427 | 2.12% |
| 2024-11-05 | 2.56 | 2.67 | 0.11 | 4.30% | 2.54 | 2.70 | 867686 | 22937 | 2.64% |
| 2024-11-04 | 2.50 | 2.56 | 0.10 | 4.07% | 2.50 | 2.60 | 574046 | 14581 | 1.75% |
| 2024-11-01 | 2.57 | 2.46 | -0.11 | -4.28% | 2.45 | 2.58 | 576338 | 14357 | 1.75% |
| 2024-10-31 | 2.56 | 2.57 | 0.02 | 0.78% | 2.50 | 2.64 | 679129 | 17442 | 2.07% |
| 2024-10-30 | 2.54 | 2.55 | 0.01 | 0.39% | 2.49 | 2.55 | 479063 | 12099 | 1.46% |
| 2024-10-29 | 2.71 | 2.54 | -0.15 | -5.58% | 2.53 | 2.71 | 889540 | 23012 | 2.71% |
| 2024-10-28 | 2.64 | 2.69 | 0.06 | 2.28% | 2.61 | 2.73 | 725304 | 19452 | 2.21% |
| 2024-10-25 | 2.56 | 2.63 | 0.09 | 3.54% | 2.54 | 2.68 | 773996 | 20304 | 2.36% |
| 2024-10-24 | 2.52 | 2.54 | 0.03 | 1.20% | 2.50 | 2.57 | 577878 | 14646 | 1.76% |
| 2024-10-23 | 2.54 | 2.51 | -0.01 | -0.40% | 2.49 | 2.61 | 578115 | 14648 | 1.76% |
| 2024-10-22 | 2.48 | 2.52 | 0.04 | 1.61% | 2.45 | 2.56 | 660432 | 16644 | 2.01% |
| 2024-10-21 | 2.57 | 2.48 | -0.10 | -3.88% | 2.44 | 2.62 | 1142487 | 28327 | 3.48% |
| 2024-10-18 | 2.55 | 2.58 | 0.03 | 1.18% | 2.47 | 2.62 | 898991 | 22912 | 2.74% |
| 2024-10-17 | 2.74 | 2.55 | -0.03 | -1.16% | 2.55 | 2.77 | 1011146 | 26421 | 3.08% |
| 2024-10-16 | 2.49 | 2.58 | 0.04 | 1.57% | 2.49 | 2.68 | 669096 | 17261 | 2.04% |
| 2024-10-15 | 2.67 | 2.54 | -0.11 | -4.15% | 2.53 | 2.69 | 658619 | 17110 | 2.00% |
| 2024-10-14 | 2.56 | 2.65 | 0.04 | 1.53% | 2.45 | 2.68 | 1044239 | 26850 | 3.18% |
| 2024-10-11 | 2.79 | 2.61 | -0.21 | -7.45% | 2.58 | 2.83 | 1329922 | 35527 | 4.05% |
| 2024-10-10 | 2.71 | 2.82 | 0.16 | 6.02% | 2.65 | 2.93 | 1893064 | 53730 | 5.76% |
| 2024-10-09 | 2.71 | 2.66 | 0.13 | 5.14% | 2.40 | 2.78 | 2491808 | 66721 | 7.58% |
| 2024-10-08 | 2.53 | 2.53 | 0.23 | 10.00% | 2.53 | 2.53 | 305395 | 7726 | 0.93% |
| 2024-09-30 | 2.20 | 2.30 | 0.21 | 10.05% | 2.20 | 2.30 | 422344 | 9667 | 1.29% |
| 2024-09-27 | 2.01 | 2.09 | 0.10 | 5.03% | 1.99 | 2.13 | 760006 | 15618 | 2.31% |
| 2024-09-26 | 1.92 | 1.99 | 0.06 | 3.11% | 1.91 | 1.99 | 646938 | 12605 | 1.97% |
| 2024-09-25 | 1.91 | 1.93 | 0.03 | 1.58% | 1.89 | 2.00 | 758021 | 14839 | 2.31% |
| 2024-09-24 | 1.80 | 1.90 | 0.11 | 6.15% | 1.79 | 1.91 | 802336 | 14929 | 2.44% |
| 2024-09-23 | 1.81 | 1.79 | -0.02 | -1.10% | 1.78 | 1.83 | 335755 | 6066 | 1.02% |
| 2024-09-20 | 1.83 | 1.81 | -0.04 | -2.16% | 1.80 | 1.85 | 325595 | 5916 | 0.99% |
| 2024-09-19 | 1.80 | 1.85 | 0.05 | 2.78% | 1.78 | 1.87 | 505661 | 9265 | 1.54% |
| 2024-09-18 | 1.80 | 1.80 | -0.05 | -2.70% | 1.74 | 1.83 | 535016 | 9520 | 1.63% |
| 2024-09-13 | 1.85 | 1.85 | -0.03 | -1.60% | 1.80 | 1.87 | 652867 | 11915 | 1.99% |
| 2024-09-12 | 1.80 | 1.88 | 0.07 | 3.87% | 1.80 | 1.99 | 964774 | 18324 | 2.94% |
| 2024-09-11 | 1.83 | 1.81 | -0.05 | -2.69% | 1.80 | 1.89 | 691218 | 12654 | 2.10% |
| 2024-09-10 | 2.00 | 1.86 | -0.03 | -1.59% | 1.85 | 2.03 | 1359849 | 26082 | 4.14% |
| 2024-09-09 | 1.74 | 1.89 | 0.17 | 9.88% | 1.73 | 1.89 | 645835 | 11814 | 1.97% |
| 2024-09-06 | 1.78 | 1.72 | -0.05 | -2.82% | 1.72 | 1.78 | 210555 | 3659 | 0.64% |
| 2024-09-05 | 1.75 | 1.77 | 0.03 | 1.72% | 1.74 | 1.78 | 246789 | 4358 | 0.75% |
| 2024-09-04 | 1.74 | 1.74 | 0.00 | 0.00% | 1.73 | 1.76 | 218858 | 3810 | 0.67% |
| 2024-09-03 | 1.73 | 1.74 | 0.01 | 0.58% | 1.72 | 1.77 | 215158 | 3755 | 0.65% |
| 2024-09-02 | 1.79 | 1.73 | -0.05 | -2.81% | 1.73 | 1.79 | 314299 | 5526 | 0.96% |
| 2024-08-30 | 1.75 | 1.78 | 0.04 | 2.30% | 1.74 | 1.82 | 396344 | 7082 | 1.21% |
| 2024-08-29 | 1.73 | 1.74 | -0.01 | -0.57% | 1.71 | 1.76 | 254689 | 4426 | 0.77% |
| 2024-08-28 | 1.71 | 1.75 | 0.01 | 0.57% | 1.71 | 1.76 | 260432 | 4527 | 0.79% |
| 2024-08-27 | 1.81 | 1.74 | -0.04 | -2.25% | 1.73 | 1.82 | 328200 | 5775 | 1.00% |
| 2024-08-26 | 1.71 | 1.78 | 0.08 | 4.71% | 1.69 | 1.78 | 340311 | 5955 | 1.04% |
| 2024-08-23 | 1.71 | 1.70 | -0.01 | -0.58% | 1.69 | 1.73 | 229509 | 3910 | 0.70% |
| 2024-08-22 | 1.70 | 1.71 | 0.00 | 0.00% | 1.70 | 1.75 | 292424 | 5029 | 0.89% |
| 2024-08-21 | 1.75 | 1.71 | -0.05 | -2.84% | 1.71 | 1.76 | 326608 | 5648 | 0.99% |
| 2024-08-20 | 1.81 | 1.76 | -0.04 | -2.22% | 1.76 | 1.83 | 421550 | 7556 | 1.28% |
| 2024-08-19 | 1.80 | 1.80 | 0.02 | 1.12% | 1.78 | 1.82 | 380257 | 6853 | 1.16% |
| 2024-08-16 | 1.84 | 1.78 | -0.06 | -3.26% | 1.77 | 1.85 | 508675 | 9201 | 1.55% |
| 2024-08-15 | 1.83 | 1.84 | 0.01 | 0.55% | 1.81 | 1.86 | 443207 | 8147 | 1.35% |
| 2024-08-14 | 1.87 | 1.83 | -0.03 | -1.61% | 1.82 | 1.87 | 329781 | 6067 | 1.00% |
| 2024-08-13 | 1.86 | 1.86 | -0.02 | -1.06% | 1.83 | 1.89 | 387022 | 7178 | 1.18% |