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 | 2.97 | 3.13 | 0.15 | 5.03% | 2.95 | 3.23 | 789958 | 24658 | 8.71% |
| 2024-11-20 | 2.85 | 2.98 | 0.12 | 4.20% | 2.84 | 3.06 | 458620 | 13629 | 5.06% |
| 2024-11-19 | 2.80 | 2.86 | 0.04 | 1.42% | 2.75 | 2.87 | 297987 | 8352 | 3.29% |
| 2024-11-18 | 2.89 | 2.82 | -0.02 | -0.70% | 2.74 | 2.96 | 465606 | 13158 | 5.14% |
| 2024-11-15 | 3.00 | 2.84 | -0.19 | -6.27% | 2.83 | 3.02 | 431646 | 12633 | 4.76% |
| 2024-11-14 | 3.12 | 3.03 | -0.07 | -2.26% | 3.02 | 3.17 | 348636 | 10701 | 3.85% |
| 2024-11-13 | 3.10 | 3.10 | -0.02 | -0.64% | 3.00 | 3.14 | 323429 | 9885 | 3.57% |
| 2024-11-12 | 3.08 | 3.12 | 0.00 | 0.00% | 3.07 | 3.18 | 426476 | 13328 | 4.70% |
| 2024-11-11 | 3.11 | 3.12 | -0.04 | -1.27% | 3.05 | 3.16 | 426911 | 13178 | 4.71% |
| 2024-11-08 | 3.22 | 3.16 | -0.03 | -0.94% | 3.13 | 3.33 | 699911 | 22394 | 7.72% |
| 2024-11-07 | 3.10 | 3.19 | 0.03 | 0.95% | 3.06 | 3.24 | 466960 | 14797 | 5.15% |
| 2024-11-06 | 3.13 | 3.16 | 0.02 | 0.64% | 3.11 | 3.31 | 602828 | 19373 | 6.65% |
| 2024-11-05 | 3.10 | 3.14 | 0.04 | 1.29% | 3.03 | 3.21 | 576385 | 17913 | 6.36% |
| 2024-11-04 | 2.97 | 3.10 | 0.02 | 0.65% | 2.97 | 3.18 | 608706 | 18839 | 6.71% |
| 2024-11-01 | 3.35 | 3.08 | -0.34 | -9.94% | 3.08 | 3.45 | 985864 | 31592 | 10.87% |
| 2024-10-31 | 3.60 | 3.42 | 0.06 | 1.79% | 3.35 | 3.60 | 1478499 | 51242 | 16.31% |
| 2024-10-30 | 3.07 | 3.36 | 0.31 | 10.16% | 3.07 | 3.36 | 736847 | 24014 | 8.13% |
| 2024-10-29 | 3.12 | 3.05 | -0.04 | -1.29% | 3.04 | 3.36 | 1285192 | 40897 | 14.17% |
| 2024-10-28 | 2.94 | 3.09 | 0.24 | 8.42% | 2.81 | 3.14 | 1342392 | 40176 | 14.81% |
| 2024-10-25 | 2.62 | 2.85 | 0.26 | 10.04% | 2.61 | 2.85 | 673273 | 18728 | 7.43% |
| 2024-10-24 | 2.61 | 2.59 | -0.03 | -1.15% | 2.54 | 2.66 | 585925 | 15214 | 6.46% |
| 2024-10-23 | 3.13 | 2.62 | -0.23 | -8.07% | 2.58 | 3.14 | 1503425 | 41723 | 16.58% |
| 2024-10-22 | 2.57 | 2.85 | 0.26 | 10.04% | 2.52 | 2.85 | 1034700 | 28209 | 11.41% |
| 2024-10-21 | 2.49 | 2.59 | 0.04 | 1.57% | 2.49 | 2.75 | 996677 | 25822 | 10.99% |
| 2024-10-18 | 2.55 | 2.55 | 0.03 | 1.19% | 2.52 | 2.77 | 1488562 | 39354 | 16.42% |
| 2024-10-17 | 2.29 | 2.52 | 0.23 | 10.04% | 2.25 | 2.52 | 1015779 | 24768 | 11.20% |
| 2024-10-16 | 2.21 | 2.29 | 0.06 | 2.69% | 2.18 | 2.32 | 920643 | 20762 | 10.15% |
| 2024-10-15 | 2.05 | 2.23 | 0.20 | 9.85% | 2.02 | 2.23 | 760579 | 16629 | 8.39% |
| 2024-10-14 | 2.02 | 2.03 | 0.05 | 2.53% | 1.98 | 2.04 | 159570 | 3216 | 1.76% |
| 2024-10-11 | 2.06 | 1.98 | -0.07 | -3.41% | 1.97 | 2.06 | 210255 | 4228 | 2.32% |
| 2024-10-10 | 2.03 | 2.05 | 0.05 | 2.50% | 2.02 | 2.10 | 324336 | 6690 | 3.58% |
| 2024-10-09 | 2.20 | 2.00 | -0.22 | -9.91% | 2.00 | 2.20 | 458337 | 9436 | 5.05% |
| 2024-10-08 | 2.35 | 2.22 | 0.08 | 3.74% | 2.11 | 2.35 | 779130 | 17303 | 8.59% |
| 2024-09-30 | 2.05 | 2.14 | 0.19 | 9.74% | 1.96 | 2.14 | 536398 | 11092 | 5.92% |
| 2024-09-27 | 1.91 | 1.95 | 0.07 | 3.72% | 1.87 | 1.99 | 294037 | 5657 | 3.24% |
| 2024-09-26 | 1.80 | 1.88 | 0.06 | 3.30% | 1.80 | 1.89 | 239168 | 4452 | 2.64% |
| 2024-09-25 | 1.79 | 1.82 | 0.04 | 2.25% | 1.79 | 1.86 | 241350 | 4419 | 2.66% |
| 2024-09-24 | 1.73 | 1.78 | 0.06 | 3.49% | 1.73 | 1.79 | 153699 | 2709 | 1.70% |
| 2024-09-23 | 1.74 | 1.72 | -0.01 | -0.58% | 1.71 | 1.74 | 66351 | 1145 | 0.73% |
| 2024-09-20 | 1.72 | 1.73 | 0.02 | 1.17% | 1.70 | 1.74 | 108560 | 1873 | 1.20% |
| 2024-09-19 | 1.69 | 1.71 | 0.03 | 1.79% | 1.69 | 1.74 | 129786 | 2229 | 1.43% |
| 2024-09-18 | 1.71 | 1.68 | -0.03 | -1.75% | 1.65 | 1.72 | 161023 | 2703 | 1.78% |
| 2024-09-13 | 1.73 | 1.71 | 0.00 | 0.00% | 1.70 | 1.74 | 84612 | 1456 | 0.93% |
| 2024-09-12 | 1.70 | 1.71 | 0.00 | 0.00% | 1.69 | 1.74 | 106591 | 1835 | 1.18% |
| 2024-09-11 | 1.73 | 1.71 | -0.02 | -1.16% | 1.69 | 1.73 | 83464 | 1421 | 0.92% |
| 2024-09-10 | 1.73 | 1.73 | 0.00 | 0.00% | 1.70 | 1.75 | 96150 | 1657 | 1.06% |
| 2024-09-09 | 1.69 | 1.73 | 0.04 | 2.37% | 1.67 | 1.73 | 77732 | 1332 | 0.86% |
| 2024-09-06 | 1.73 | 1.69 | -0.04 | -2.31% | 1.69 | 1.75 | 77795 | 1334 | 0.86% |
| 2024-09-05 | 1.73 | 1.73 | 0.00 | 0.00% | 1.72 | 1.75 | 66371 | 1147 | 0.73% |
| 2024-09-04 | 1.75 | 1.73 | -0.03 | -1.70% | 1.72 | 1.76 | 87210 | 1512 | 0.96% |
| 2024-09-03 | 1.75 | 1.76 | 0.01 | 0.57% | 1.73 | 1.77 | 96976 | 1694 | 1.07% |
| 2024-09-02 | 1.72 | 1.75 | 0.01 | 0.57% | 1.72 | 1.80 | 164027 | 2900 | 1.81% |
| 2024-08-30 | 1.71 | 1.74 | 0.04 | 2.35% | 1.70 | 1.77 | 173334 | 3017 | 1.91% |
| 2024-08-29 | 1.70 | 1.70 | 0.00 | 0.00% | 1.68 | 1.71 | 59838 | 1015 | 0.66% |
| 2024-08-28 | 1.67 | 1.70 | 0.01 | 0.59% | 1.67 | 1.72 | 67302 | 1143 | 0.74% |
| 2024-08-27 | 1.72 | 1.69 | -0.04 | -2.31% | 1.68 | 1.73 | 64825 | 1101 | 0.71% |
| 2024-08-26 | 1.70 | 1.73 | 0.04 | 2.37% | 1.67 | 1.73 | 69125 | 1184 | 0.76% |
| 2024-08-23 | 1.70 | 1.69 | -0.02 | -1.17% | 1.67 | 1.71 | 65425 | 1102 | 0.72% |
| 2024-08-22 | 1.73 | 1.71 | -0.02 | -1.16% | 1.69 | 1.76 | 88517 | 1522 | 0.97% |
| 2024-08-21 | 1.78 | 1.73 | -0.04 | -2.26% | 1.73 | 1.78 | 99044 | 1725 | 1.09% |
| 2024-08-20 | 1.80 | 1.77 | -0.03 | -1.67% | 1.76 | 1.81 | 155066 | 2759 | 1.70% |
| 2024-08-19 | 1.75 | 1.80 | 0.05 | 2.86% | 1.75 | 1.90 | 261115 | 4779 | 2.87% |
| 2024-08-16 | 1.77 | 1.75 | -0.03 | -1.69% | 1.75 | 1.81 | 102687 | 1821 | 1.13% |
| 2024-08-15 | 1.74 | 1.78 | 0.03 | 1.71% | 1.72 | 1.78 | 99788 | 1755 | 1.10% |
| 2024-08-14 | 1.75 | 1.75 | 0.00 | 0.00% | 1.73 | 1.78 | 64897 | 1141 | 0.71% |
| 2024-08-13 | 1.73 | 1.75 | 0.02 | 1.16% | 1.71 | 1.76 | 90920 | 1583 | 1.00% |