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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 2.01 | 2.00 | 0.04 | 2.04% | 1.91 | 2.06 | 2861066 | 56412 | 13.49% |
| 2024-12-02 | 1.80 | 1.96 | 0.18 | 10.11% | 1.77 | 1.96 | 2362900 | 45160 | 11.14% |
| 2024-11-29 | 1.73 | 1.78 | 0.01 | 0.56% | 1.70 | 1.83 | 1268000 | 22253 | 5.98% |
| 2024-11-28 | 1.70 | 1.77 | 0.06 | 3.51% | 1.68 | 1.84 | 1429613 | 25368 | 6.74% |
| 2024-11-27 | 1.67 | 1.71 | 0.03 | 1.79% | 1.60 | 1.71 | 804483 | 13273 | 3.79% |
| 2024-11-26 | 1.68 | 1.68 | 0.00 | 0.00% | 1.66 | 1.73 | 646178 | 10904 | 3.05% |
| 2024-11-25 | 1.67 | 1.68 | 0.00 | 0.00% | 1.62 | 1.69 | 684318 | 11299 | 3.23% |
| 2024-11-22 | 1.76 | 1.68 | -0.08 | -4.55% | 1.67 | 1.80 | 1093394 | 19150 | 5.16% |
| 2024-11-21 | 1.77 | 1.76 | -0.03 | -1.68% | 1.74 | 1.79 | 741472 | 13052 | 3.50% |
| 2024-11-20 | 1.70 | 1.79 | 0.07 | 4.07% | 1.70 | 1.80 | 1304232 | 22978 | 6.15% |
| 2024-11-19 | 1.72 | 1.72 | -0.03 | -1.71% | 1.64 | 1.73 | 1106332 | 18645 | 5.22% |
| 2024-11-18 | 1.68 | 1.75 | 0.07 | 4.17% | 1.63 | 1.80 | 1557116 | 26733 | 7.34% |
| 2024-11-15 | 1.71 | 1.68 | -0.05 | -2.89% | 1.67 | 1.77 | 1132942 | 19568 | 5.34% |
| 2024-11-14 | 1.81 | 1.73 | -0.08 | -4.42% | 1.72 | 1.81 | 981912 | 17299 | 4.63% |
| 2024-11-13 | 1.86 | 1.81 | -0.08 | -4.23% | 1.77 | 1.88 | 1355177 | 24445 | 6.39% |
| 2024-11-12 | 1.96 | 1.89 | -0.15 | -7.35% | 1.86 | 2.00 | 2011980 | 38329 | 9.49% |
| 2024-11-11 | 1.94 | 2.04 | 0.09 | 4.62% | 1.90 | 2.11 | 2318235 | 47170 | 10.93% |
| 2024-11-08 | 2.01 | 1.95 | -0.10 | -4.88% | 1.94 | 2.08 | 2543678 | 50837 | 12.00% |
| 2024-11-07 | 1.93 | 2.05 | 0.03 | 1.49% | 1.93 | 2.21 | 3697313 | 75229 | 17.44% |
| 2024-11-06 | 1.99 | 2.02 | 0.18 | 9.78% | 1.78 | 2.02 | 4258027 | 81995 | 20.08% |
| 2024-11-05 | 1.69 | 1.84 | 0.17 | 10.18% | 1.69 | 1.84 | 1540499 | 27571 | 7.27% |
| 2024-11-04 | 1.80 | 1.67 | -0.18 | -9.73% | 1.67 | 1.84 | 2837866 | 48348 | 13.38% |
| 2024-11-01 | 1.81 | 1.85 | 0.17 | 10.12% | 1.74 | 1.85 | 4118706 | 75393 | 19.42% |
| 2024-10-31 | 1.57 | 1.68 | 0.15 | 9.80% | 1.57 | 1.68 | 1352472 | 22448 | 6.38% |
| 2024-10-30 | 1.49 | 1.53 | 0.04 | 2.68% | 1.47 | 1.56 | 1242218 | 18872 | 5.86% |
| 2024-10-29 | 1.63 | 1.49 | -0.10 | -6.29% | 1.49 | 1.66 | 1890017 | 29268 | 8.91% |
| 2024-10-28 | 1.50 | 1.59 | 0.08 | 5.30% | 1.50 | 1.65 | 2278256 | 35962 | 10.74% |
| 2024-10-25 | 1.46 | 1.51 | 0.00 | 0.00% | 1.44 | 1.55 | 1992966 | 29644 | 9.40% |
| 2024-10-24 | 1.36 | 1.51 | 0.13 | 9.42% | 1.33 | 1.52 | 2466918 | 35461 | 11.63% |
| 2024-10-23 | 1.35 | 1.38 | 0.02 | 1.47% | 1.34 | 1.42 | 1364452 | 18764 | 6.43% |
| 2024-10-22 | 1.29 | 1.36 | 0.07 | 5.43% | 1.27 | 1.37 | 1211870 | 16130 | 5.72% |
| 2024-10-21 | 1.31 | 1.29 | -0.02 | -1.53% | 1.27 | 1.34 | 707070 | 9224 | 3.33% |
| 2024-10-18 | 1.28 | 1.31 | 0.03 | 2.34% | 1.26 | 1.33 | 606362 | 7865 | 2.86% |
| 2024-10-17 | 1.32 | 1.28 | -0.04 | -3.03% | 1.28 | 1.34 | 484450 | 6325 | 2.28% |
| 2024-10-16 | 1.28 | 1.32 | 0.01 | 0.76% | 1.28 | 1.34 | 461674 | 6065 | 2.18% |
| 2024-10-15 | 1.33 | 1.31 | -0.04 | -2.96% | 1.31 | 1.37 | 561542 | 7503 | 2.65% |
| 2024-10-14 | 1.31 | 1.35 | 0.05 | 3.85% | 1.30 | 1.36 | 624650 | 8313 | 2.95% |
| 2024-10-11 | 1.34 | 1.30 | -0.07 | -5.11% | 1.28 | 1.38 | 786523 | 10428 | 3.71% |
| 2024-10-10 | 1.40 | 1.37 | -0.05 | -3.52% | 1.37 | 1.44 | 948520 | 13277 | 4.47% |
| 2024-10-09 | 1.53 | 1.42 | -0.16 | -10.13% | 1.42 | 1.53 | 1215672 | 17660 | 5.73% |
| 2024-10-08 | 1.70 | 1.58 | 0.03 | 1.94% | 1.50 | 1.71 | 2458375 | 39382 | 11.59% |
| 2024-09-30 | 1.45 | 1.55 | 0.12 | 8.39% | 1.40 | 1.56 | 2549910 | 38027 | 12.03% |
| 2024-09-27 | 1.41 | 1.43 | 0.02 | 1.42% | 1.37 | 1.49 | 2148251 | 30576 | 10.13% |
| 2024-09-26 | 1.33 | 1.41 | 0.02 | 1.44% | 1.33 | 1.45 | 1967611 | 27598 | 9.28% |
| 2024-09-25 | 1.47 | 1.39 | 0.01 | 0.72% | 1.38 | 1.52 | 3237908 | 47695 | 15.27% |
| 2024-09-24 | 1.25 | 1.38 | 0.13 | 10.40% | 1.23 | 1.38 | 2339146 | 30286 | 11.03% |
| 2024-09-23 | 1.14 | 1.25 | 0.11 | 9.65% | 1.12 | 1.25 | 1979876 | 24130 | 9.34% |
| 2024-09-20 | 1.09 | 1.14 | 0.04 | 3.64% | 1.08 | 1.21 | 839506 | 9629 | 3.96% |
| 2024-09-19 | 1.08 | 1.10 | 0.02 | 1.85% | 1.07 | 1.10 | 269869 | 2939 | 1.27% |
| 2024-09-18 | 1.07 | 1.08 | 0.01 | 0.93% | 1.07 | 1.10 | 264977 | 2860 | 1.25% |
| 2024-09-13 | 1.07 | 1.07 | 0.00 | 0.00% | 1.06 | 1.09 | 217523 | 2334 | 1.03% |
| 2024-09-12 | 1.07 | 1.07 | 0.00 | 0.00% | 1.06 | 1.09 | 208654 | 2240 | 0.98% |
| 2024-09-11 | 1.07 | 1.07 | -0.01 | -0.93% | 1.06 | 1.09 | 147767 | 1586 | 0.70% |
| 2024-09-10 | 1.08 | 1.08 | 0.01 | 0.93% | 1.06 | 1.09 | 142512 | 1531 | 0.67% |
| 2024-09-09 | 1.08 | 1.07 | 0.00 | 0.00% | 1.06 | 1.09 | 161883 | 1740 | 0.76% |
| 2024-09-06 | 1.09 | 1.07 | -0.03 | -2.73% | 1.07 | 1.10 | 255033 | 2756 | 1.20% |
| 2024-09-05 | 1.08 | 1.10 | 0.02 | 1.85% | 1.08 | 1.12 | 382709 | 4198 | 1.80% |
| 2024-09-04 | 1.06 | 1.08 | 0.02 | 1.89% | 1.05 | 1.11 | 442345 | 4778 | 2.09% |
| 2024-09-03 | 1.07 | 1.06 | 0.00 | 0.00% | 1.05 | 1.08 | 162305 | 1727 | 0.77% |
| 2024-09-02 | 1.07 | 1.06 | -0.02 | -1.85% | 1.06 | 1.08 | 191022 | 2040 | 0.90% |
| 2024-08-30 | 1.06 | 1.08 | 0.01 | 0.93% | 1.05 | 1.09 | 309618 | 3320 | 1.46% |
| 2024-08-29 | 1.02 | 1.07 | 0.04 | 3.88% | 1.02 | 1.08 | 380918 | 4010 | 1.80% |
| 2024-08-28 | 1.02 | 1.03 | 0.01 | 0.98% | 1.01 | 1.04 | 190468 | 1955 | 0.90% |
| 2024-08-27 | 1.05 | 1.02 | -0.03 | -2.86% | 1.01 | 1.06 | 282040 | 2900 | 1.33% |
| 2024-08-26 | 1.06 | 1.05 | -0.01 | -0.94% | 1.05 | 1.07 | 172033 | 1817 | 0.81% |