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 | 2.62 | 2.59 | -0.03 | -1.15% | 2.57 | 2.64 | 539682 | 13991 | 3.75% |
| 2024-11-20 | 2.53 | 2.62 | 0.11 | 4.38% | 2.48 | 2.63 | 702763 | 18135 | 4.88% |
| 2024-11-19 | 2.45 | 2.51 | 0.07 | 2.87% | 2.41 | 2.51 | 562018 | 13840 | 3.90% |
| 2024-11-18 | 2.54 | 2.44 | -0.10 | -3.94% | 2.43 | 2.59 | 648322 | 16028 | 4.50% |
| 2024-11-15 | 2.64 | 2.54 | -0.09 | -3.42% | 2.54 | 2.66 | 631071 | 16440 | 4.38% |
| 2024-11-14 | 2.77 | 2.63 | -0.13 | -4.71% | 2.61 | 2.80 | 762055 | 20503 | 5.29% |
| 2024-11-13 | 2.85 | 2.76 | -0.11 | -3.83% | 2.69 | 2.86 | 1088453 | 30085 | 7.56% |
| 2024-11-12 | 3.07 | 2.87 | -0.08 | -2.71% | 2.83 | 3.11 | 2315290 | 67713 | 16.07% |
| 2024-11-11 | 2.68 | 2.95 | 0.27 | 10.07% | 2.67 | 2.95 | 1813097 | 52458 | 12.59% |
| 2024-11-08 | 2.72 | 2.68 | 0.02 | 0.75% | 2.65 | 2.77 | 1049983 | 28378 | 7.29% |
| 2024-11-07 | 2.57 | 2.66 | 0.08 | 3.10% | 2.53 | 2.72 | 1290981 | 34174 | 8.96% |
| 2024-11-06 | 2.55 | 2.58 | 0.03 | 1.18% | 2.54 | 2.63 | 1044935 | 26943 | 7.25% |
| 2024-11-05 | 2.42 | 2.55 | 0.11 | 4.51% | 2.40 | 2.58 | 1138547 | 28847 | 7.90% |
| 2024-11-04 | 2.43 | 2.44 | -0.03 | -1.21% | 2.37 | 2.49 | 577619 | 13975 | 4.01% |
| 2024-11-01 | 2.52 | 2.47 | -0.07 | -2.76% | 2.38 | 2.55 | 1246046 | 30378 | 8.65% |
| 2024-10-31 | 2.53 | 2.54 | 0.00 | 0.00% | 2.50 | 2.62 | 1350391 | 34548 | 9.37% |
| 2024-10-30 | 2.53 | 2.54 | -0.05 | -1.93% | 2.51 | 2.61 | 968915 | 24690 | 6.73% |
| 2024-10-29 | 2.60 | 2.59 | 0.01 | 0.39% | 2.54 | 2.74 | 1857345 | 48960 | 12.89% |
| 2024-10-28 | 2.46 | 2.58 | 0.13 | 5.31% | 2.44 | 2.58 | 1255108 | 31889 | 8.71% |
| 2024-10-25 | 2.42 | 2.45 | 0.03 | 1.24% | 2.42 | 2.51 | 807725 | 19895 | 5.61% |
| 2024-10-24 | 2.46 | 2.42 | -0.05 | -2.02% | 2.41 | 2.47 | 705269 | 17114 | 4.90% |
| 2024-10-23 | 2.53 | 2.47 | -0.13 | -5.00% | 2.46 | 2.54 | 1464078 | 36416 | 10.16% |
| 2024-10-22 | 2.42 | 2.60 | 0.21 | 8.79% | 2.40 | 2.63 | 2323497 | 59431 | 16.13% |
| 2024-10-21 | 2.43 | 2.39 | -0.06 | -2.45% | 2.38 | 2.46 | 1000056 | 24085 | 6.94% |
| 2024-10-18 | 2.42 | 2.45 | -0.01 | -0.41% | 2.34 | 2.48 | 1395734 | 33861 | 9.69% |
| 2024-10-17 | 2.56 | 2.46 | -0.07 | -2.77% | 2.40 | 2.60 | 1928978 | 47623 | 13.39% |
| 2024-10-16 | 2.63 | 2.53 | -0.19 | -6.99% | 2.50 | 2.64 | 2067336 | 52859 | 14.35% |
| 2024-10-15 | 2.36 | 2.72 | 0.23 | 9.24% | 2.36 | 2.74 | 2889124 | 74786 | 20.06% |
| 2024-10-14 | 2.59 | 2.49 | 0.11 | 4.62% | 2.30 | 2.59 | 3275528 | 80521 | 22.74% |
| 2024-10-11 | 2.22 | 2.38 | 0.22 | 10.19% | 2.16 | 2.38 | 2794107 | 64720 | 19.40% |
| 2024-10-10 | 1.94 | 2.16 | 0.20 | 10.20% | 1.94 | 2.16 | 1191838 | 25052 | 8.27% |
| 2024-10-09 | 2.17 | 1.96 | -0.22 | -10.09% | 1.96 | 2.17 | 983947 | 19822 | 6.83% |
| 2024-10-08 | 2.27 | 2.18 | 0.11 | 5.31% | 2.06 | 2.28 | 1529201 | 33201 | 10.62% |
| 2024-09-30 | 1.96 | 2.07 | 0.16 | 8.38% | 1.92 | 2.09 | 1410024 | 28373 | 9.79% |
| 2024-09-27 | 1.87 | 1.91 | 0.07 | 3.80% | 1.84 | 1.94 | 892353 | 16811 | 6.19% |
| 2024-09-26 | 1.74 | 1.84 | 0.09 | 5.14% | 1.73 | 1.90 | 750728 | 13643 | 5.21% |
| 2024-09-25 | 1.73 | 1.75 | 0.04 | 2.34% | 1.72 | 1.82 | 509696 | 9028 | 3.54% |
| 2024-09-24 | 1.66 | 1.71 | 0.06 | 3.64% | 1.65 | 1.72 | 348913 | 5897 | 2.42% |
| 2024-09-23 | 1.67 | 1.65 | -0.01 | -0.60% | 1.63 | 1.68 | 207527 | 3423 | 1.44% |
| 2024-09-20 | 1.68 | 1.66 | -0.03 | -1.78% | 1.65 | 1.70 | 181765 | 3019 | 1.26% |
| 2024-09-19 | 1.63 | 1.69 | 0.08 | 4.97% | 1.61 | 1.69 | 272200 | 4514 | 1.89% |
| 2024-09-18 | 1.67 | 1.61 | -0.06 | -3.59% | 1.59 | 1.67 | 303304 | 4917 | 2.11% |
| 2024-09-13 | 1.72 | 1.67 | -0.04 | -2.34% | 1.66 | 1.73 | 291638 | 4923 | 2.02% |
| 2024-09-12 | 1.69 | 1.71 | 0.02 | 1.18% | 1.69 | 1.75 | 383013 | 6581 | 2.66% |
| 2024-09-11 | 1.71 | 1.69 | -0.05 | -2.87% | 1.68 | 1.72 | 370530 | 6278 | 2.57% |
| 2024-09-10 | 1.69 | 1.74 | 0.01 | 0.58% | 1.69 | 1.77 | 437603 | 7584 | 3.04% |
| 2024-09-09 | 1.86 | 1.73 | -0.18 | -9.42% | 1.72 | 1.87 | 1036075 | 18338 | 7.19% |
| 2024-09-06 | 1.85 | 1.91 | 0.04 | 2.14% | 1.82 | 1.98 | 908385 | 17416 | 6.31% |
| 2024-09-05 | 1.83 | 1.87 | 0.05 | 2.75% | 1.80 | 1.96 | 974425 | 18272 | 6.76% |
| 2024-09-04 | 1.77 | 1.82 | 0.06 | 3.41% | 1.74 | 1.84 | 607845 | 10958 | 4.22% |
| 2024-09-03 | 1.75 | 1.76 | 0.00 | 0.00% | 1.74 | 1.79 | 335534 | 5895 | 2.33% |
| 2024-09-02 | 1.75 | 1.76 | 0.04 | 2.33% | 1.72 | 1.80 | 595382 | 10512 | 4.13% |
| 2024-08-30 | 1.68 | 1.72 | 0.03 | 1.78% | 1.67 | 1.73 | 444097 | 7586 | 3.08% |
| 2024-08-29 | 1.64 | 1.69 | 0.04 | 2.42% | 1.62 | 1.74 | 449502 | 7519 | 3.12% |
| 2024-08-28 | 1.68 | 1.65 | -0.02 | -1.20% | 1.64 | 1.70 | 280723 | 4697 | 1.95% |
| 2024-08-27 | 1.66 | 1.67 | 0.01 | 0.60% | 1.63 | 1.67 | 267804 | 4424 | 1.86% |
| 2024-08-26 | 1.64 | 1.66 | 0.00 | 0.00% | 1.57 | 1.72 | 453455 | 7500 | 3.15% |
| 2024-08-23 | 1.62 | 1.66 | 0.03 | 1.84% | 1.61 | 1.67 | 406381 | 6721 | 2.82% |
| 2024-08-22 | 1.65 | 1.63 | -0.04 | -2.40% | 1.62 | 1.69 | 342070 | 5644 | 2.37% |
| 2024-08-21 | 1.70 | 1.67 | -0.06 | -3.47% | 1.66 | 1.71 | 406925 | 6813 | 2.82% |
| 2024-08-20 | 1.75 | 1.73 | -0.07 | -3.89% | 1.68 | 1.76 | 812579 | 13944 | 5.64% |
| 2024-08-19 | 1.66 | 1.80 | 0.07 | 4.05% | 1.65 | 1.90 | 1350897 | 23451 | 9.38% |
| 2024-08-16 | 1.57 | 1.73 | 0.16 | 10.19% | 1.52 | 1.73 | 1009477 | 16679 | 7.01% |
| 2024-08-15 | 1.58 | 1.57 | 0.00 | 0.00% | 1.54 | 1.60 | 273778 | 4301 | 1.90% |