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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 3.16 | 3.04 | -0.11 | -3.49% | 3.02 | 3.17 | 219560 | 6832 | 2.02% |
| 2024-11-21 | 3.17 | 3.15 | -0.02 | -0.63% | 3.10 | 3.18 | 225351 | 7071 | 2.07% |
| 2024-11-20 | 3.05 | 3.17 | 0.13 | 4.28% | 3.04 | 3.22 | 361391 | 11311 | 3.32% |
| 2024-11-19 | 3.01 | 3.04 | 0.04 | 1.33% | 2.94 | 3.05 | 274020 | 8222 | 2.52% |
| 2024-11-18 | 3.13 | 3.00 | -0.13 | -4.15% | 2.98 | 3.19 | 410836 | 12535 | 3.78% |
| 2024-11-15 | 3.24 | 3.13 | -0.07 | -2.19% | 3.13 | 3.42 | 524469 | 17222 | 4.82% |
| 2024-11-14 | 3.35 | 3.20 | -0.13 | -3.90% | 3.19 | 3.43 | 412977 | 13557 | 3.80% |
| 2024-11-13 | 3.37 | 3.33 | -0.14 | -4.03% | 3.26 | 3.55 | 860284 | 29161 | 7.91% |
| 2024-11-12 | 3.93 | 3.47 | -0.38 | -9.87% | 3.47 | 3.93 | 1543708 | 55236 | 14.19% |
| 2024-11-11 | 3.53 | 3.85 | 0.35 | 10.00% | 3.50 | 3.85 | 400367 | 14830 | 3.68% |
| 2024-11-08 | 3.50 | 3.50 | 0.32 | 10.06% | 3.36 | 3.50 | 1470559 | 50970 | 13.52% |
| 2024-11-07 | 2.89 | 3.18 | 0.29 | 10.03% | 2.88 | 3.18 | 335016 | 10364 | 3.08% |
| 2024-11-06 | 2.83 | 2.89 | 0.05 | 1.76% | 2.78 | 2.94 | 423897 | 12159 | 3.90% |
| 2024-11-05 | 2.67 | 2.84 | 0.16 | 5.97% | 2.66 | 2.88 | 525163 | 14739 | 4.83% |
| 2024-11-04 | 2.72 | 2.68 | -0.03 | -1.11% | 2.60 | 2.79 | 394238 | 10535 | 3.62% |
| 2024-11-01 | 2.75 | 2.71 | 0.00 | 0.00% | 2.68 | 2.81 | 461665 | 12629 | 4.24% |
| 2024-10-31 | 2.66 | 2.71 | 0.05 | 1.88% | 2.63 | 2.78 | 350935 | 9527 | 3.23% |
| 2024-10-30 | 2.69 | 2.66 | 0.01 | 0.38% | 2.64 | 2.73 | 255580 | 6831 | 2.35% |
| 2024-10-29 | 2.78 | 2.65 | -0.14 | -5.02% | 2.65 | 2.83 | 531526 | 14397 | 4.89% |
| 2024-10-28 | 2.61 | 2.79 | 0.09 | 3.33% | 2.61 | 2.81 | 715880 | 19581 | 6.58% |
| 2024-10-25 | 2.54 | 2.70 | 0.16 | 6.30% | 2.51 | 2.79 | 780445 | 20951 | 7.17% |
| 2024-10-24 | 2.55 | 2.54 | -0.04 | -1.55% | 2.52 | 2.65 | 300909 | 7681 | 2.77% |
| 2024-10-23 | 2.43 | 2.58 | 0.12 | 4.88% | 2.43 | 2.60 | 577767 | 14623 | 5.31% |
| 2024-10-22 | 2.35 | 2.46 | 0.10 | 4.24% | 2.32 | 2.52 | 507184 | 12417 | 4.66% |
| 2024-10-21 | 2.38 | 2.36 | -0.01 | -0.42% | 2.34 | 2.44 | 320634 | 7599 | 2.95% |
| 2024-10-18 | 2.36 | 2.37 | 0.01 | 0.42% | 2.30 | 2.38 | 371907 | 8726 | 3.42% |
| 2024-10-17 | 2.37 | 2.36 | -0.05 | -2.07% | 2.34 | 2.43 | 401529 | 9523 | 3.69% |
| 2024-10-16 | 2.26 | 2.41 | 0.07 | 2.99% | 2.25 | 2.48 | 596853 | 13949 | 5.49% |
| 2024-10-15 | 2.30 | 2.34 | 0.06 | 2.63% | 2.29 | 2.49 | 817026 | 19642 | 7.51% |
| 2024-10-14 | 2.30 | 2.28 | -0.06 | -2.56% | 2.22 | 2.41 | 809657 | 18639 | 7.44% |
| 2024-10-11 | 2.15 | 2.34 | 0.21 | 9.86% | 2.12 | 2.34 | 949835 | 21949 | 8.73% |
| 2024-10-10 | 2.18 | 2.13 | -0.06 | -2.74% | 2.10 | 2.24 | 282204 | 6088 | 2.59% |
| 2024-10-09 | 2.38 | 2.19 | -0.24 | -9.88% | 2.19 | 2.38 | 402196 | 9086 | 3.70% |
| 2024-10-08 | 2.55 | 2.43 | 0.10 | 4.29% | 2.29 | 2.56 | 772181 | 18873 | 7.10% |
| 2024-09-30 | 2.19 | 2.33 | 0.17 | 7.87% | 2.13 | 2.37 | 827035 | 18707 | 7.60% |
| 2024-09-27 | 2.20 | 2.16 | 0.07 | 3.35% | 2.09 | 2.25 | 845008 | 18250 | 7.77% |
| 2024-09-26 | 1.91 | 2.09 | 0.19 | 10.00% | 1.91 | 2.09 | 462145 | 9256 | 4.25% |
| 2024-09-25 | 1.93 | 1.90 | 0.01 | 0.53% | 1.87 | 1.98 | 524418 | 10126 | 4.82% |
| 2024-09-24 | 1.73 | 1.89 | 0.17 | 9.88% | 1.72 | 1.89 | 350048 | 6420 | 3.22% |
| 2024-09-23 | 1.72 | 1.72 | 0.01 | 0.58% | 1.69 | 1.73 | 72303 | 1238 | 0.66% |
| 2024-09-20 | 1.74 | 1.71 | -0.03 | -1.72% | 1.71 | 1.75 | 85501 | 1477 | 0.79% |
| 2024-09-19 | 1.69 | 1.74 | 0.06 | 3.57% | 1.68 | 1.76 | 119832 | 2071 | 1.10% |
| 2024-09-18 | 1.76 | 1.68 | -0.08 | -4.55% | 1.67 | 1.76 | 163211 | 2771 | 1.50% |
| 2024-09-13 | 1.76 | 1.76 | 0.01 | 0.57% | 1.75 | 1.82 | 129652 | 2301 | 1.19% |
| 2024-09-12 | 1.75 | 1.75 | -0.01 | -0.57% | 1.74 | 1.78 | 60360 | 1065 | 0.55% |
| 2024-09-11 | 1.77 | 1.76 | -0.02 | -1.12% | 1.73 | 1.79 | 70267 | 1235 | 0.65% |
| 2024-09-10 | 1.77 | 1.78 | 0.02 | 1.14% | 1.75 | 1.79 | 76932 | 1360 | 0.71% |
| 2024-09-09 | 1.74 | 1.76 | 0.01 | 0.57% | 1.72 | 1.78 | 72120 | 1267 | 0.66% |
| 2024-09-06 | 1.78 | 1.75 | -0.03 | -1.69% | 1.74 | 1.79 | 73688 | 1300 | 0.68% |
| 2024-09-05 | 1.76 | 1.78 | 0.01 | 0.56% | 1.76 | 1.79 | 54876 | 975 | 0.50% |
| 2024-09-04 | 1.79 | 1.77 | -0.02 | -1.12% | 1.76 | 1.80 | 68621 | 1218 | 0.63% |
| 2024-09-03 | 1.78 | 1.79 | 0.00 | 0.00% | 1.77 | 1.81 | 59152 | 1060 | 0.54% |
| 2024-09-02 | 1.75 | 1.79 | 0.02 | 1.13% | 1.75 | 1.82 | 123684 | 2213 | 1.14% |
| 2024-08-30 | 1.73 | 1.77 | 0.05 | 2.91% | 1.70 | 1.81 | 116785 | 2060 | 1.07% |
| 2024-08-29 | 1.69 | 1.72 | 0.03 | 1.78% | 1.67 | 1.72 | 62339 | 1057 | 0.57% |
| 2024-08-28 | 1.66 | 1.69 | 0.02 | 1.20% | 1.65 | 1.71 | 55668 | 937 | 0.51% |
| 2024-08-27 | 1.71 | 1.67 | -0.03 | -1.76% | 1.66 | 1.73 | 55020 | 928 | 0.51% |
| 2024-08-26 | 1.68 | 1.70 | 0.02 | 1.19% | 1.68 | 1.73 | 70267 | 1200 | 0.65% |
| 2024-08-23 | 1.72 | 1.68 | -0.02 | -1.18% | 1.66 | 1.73 | 91512 | 1545 | 0.84% |
| 2024-08-22 | 1.73 | 1.70 | -0.03 | -1.73% | 1.70 | 1.76 | 72467 | 1252 | 0.67% |
| 2024-08-21 | 1.76 | 1.73 | -0.02 | -1.14% | 1.72 | 1.77 | 57244 | 996 | 0.53% |
| 2024-08-20 | 1.79 | 1.75 | -0.03 | -1.69% | 1.75 | 1.81 | 73935 | 1309 | 0.68% |
| 2024-08-19 | 1.80 | 1.78 | -0.03 | -1.66% | 1.77 | 1.81 | 60284 | 1080 | 0.55% |
| 2024-08-16 | 1.83 | 1.81 | -0.03 | -1.63% | 1.79 | 1.84 | 93370 | 1690 | 0.86% |
| 2024-08-15 | 1.79 | 1.84 | 0.05 | 2.79% | 1.77 | 1.85 | 144777 | 2631 | 1.33% |