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 | 2.55 | -0.04 | -1.54% | 2.52 | 2.62 | 1136278 | 29039 | 3.34% |
| 2024-11-20 | 2.53 | 2.59 | 0.06 | 2.37% | 2.50 | 2.60 | 1392916 | 35721 | 4.09% |
| 2024-11-19 | 2.55 | 2.53 | -0.05 | -1.94% | 2.45 | 2.57 | 1619917 | 40458 | 4.76% |
| 2024-11-18 | 2.51 | 2.58 | 0.09 | 3.61% | 2.43 | 2.64 | 2143152 | 54652 | 6.30% |
| 2024-11-15 | 2.57 | 2.49 | -0.14 | -5.32% | 2.46 | 2.67 | 1891558 | 48790 | 5.56% |
| 2024-11-14 | 2.65 | 2.63 | -0.05 | -1.87% | 2.63 | 2.79 | 1714363 | 46274 | 5.04% |
| 2024-11-13 | 2.72 | 2.68 | -0.11 | -3.94% | 2.63 | 2.76 | 1953280 | 52431 | 5.74% |
| 2024-11-12 | 2.95 | 2.79 | -0.13 | -4.45% | 2.75 | 2.96 | 3404836 | 95952 | 10.01% |
| 2024-11-11 | 2.76 | 2.92 | 0.07 | 2.46% | 2.68 | 2.99 | 5264557 | 148896 | 15.47% |
| 2024-11-08 | 3.09 | 2.85 | 0.04 | 1.42% | 2.81 | 3.09 | 8353451 | 245696 | 24.55% |
| 2024-11-07 | 2.70 | 2.81 | 0.26 | 10.20% | 2.62 | 2.81 | 2512700 | 69439 | 7.38% |
| 2024-11-06 | 2.33 | 2.55 | 0.23 | 9.91% | 2.32 | 2.55 | 1862739 | 46962 | 5.47% |
| 2024-11-05 | 2.25 | 2.32 | 0.08 | 3.57% | 2.20 | 2.34 | 1731922 | 39882 | 5.09% |
| 2024-11-04 | 2.18 | 2.24 | 0.06 | 2.75% | 2.17 | 2.33 | 1200889 | 27081 | 3.53% |
| 2024-11-01 | 2.32 | 2.18 | -0.15 | -6.44% | 2.18 | 2.37 | 1771564 | 39920 | 5.21% |
| 2024-10-31 | 2.34 | 2.33 | -0.03 | -1.27% | 2.26 | 2.40 | 2163008 | 50386 | 6.36% |
| 2024-10-30 | 2.23 | 2.36 | 0.12 | 5.36% | 2.21 | 2.40 | 2105361 | 48794 | 6.19% |
| 2024-10-29 | 2.26 | 2.24 | -0.01 | -0.44% | 2.24 | 2.34 | 2040057 | 46578 | 6.00% |
| 2024-10-28 | 2.18 | 2.25 | 0.09 | 4.17% | 2.16 | 2.25 | 1320650 | 29253 | 3.88% |
| 2024-10-25 | 2.12 | 2.16 | 0.05 | 2.37% | 2.11 | 2.17 | 1161897 | 24945 | 3.41% |
| 2024-10-24 | 2.09 | 2.11 | 0.01 | 0.48% | 2.07 | 2.12 | 874049 | 18329 | 2.57% |
| 2024-10-23 | 2.13 | 2.10 | -0.03 | -1.41% | 2.09 | 2.15 | 1276582 | 27052 | 3.75% |
| 2024-10-22 | 2.08 | 2.13 | 0.04 | 1.91% | 2.07 | 2.16 | 1280956 | 27064 | 3.76% |
| 2024-10-21 | 2.07 | 2.09 | 0.02 | 0.97% | 2.07 | 2.13 | 1348095 | 28220 | 3.96% |
| 2024-10-18 | 2.00 | 2.07 | 0.06 | 2.99% | 1.99 | 2.09 | 1378561 | 28215 | 4.05% |
| 2024-10-17 | 2.02 | 2.01 | -0.01 | -0.50% | 2.00 | 2.06 | 982880 | 19948 | 2.89% |
| 2024-10-16 | 2.00 | 2.02 | 0.00 | 0.00% | 1.97 | 2.05 | 1004591 | 20267 | 2.95% |
| 2024-10-15 | 2.05 | 2.02 | -0.04 | -1.94% | 2.01 | 2.09 | 1325509 | 27098 | 3.90% |
| 2024-10-14 | 2.01 | 2.06 | 0.05 | 2.49% | 1.99 | 2.07 | 1114680 | 22693 | 3.28% |
| 2024-10-11 | 2.10 | 2.01 | -0.11 | -5.19% | 1.99 | 2.14 | 1396173 | 28694 | 4.10% |
| 2024-10-10 | 2.18 | 2.12 | -0.06 | -2.75% | 2.08 | 2.22 | 2012070 | 43175 | 5.91% |
| 2024-10-09 | 2.25 | 2.18 | -0.09 | -3.96% | 2.15 | 2.39 | 3122529 | 70652 | 9.18% |
| 2024-10-08 | 2.27 | 2.27 | 0.21 | 10.19% | 2.11 | 2.27 | 3429308 | 75874 | 10.08% |
| 2024-09-30 | 1.98 | 2.06 | 0.16 | 8.42% | 1.91 | 2.09 | 2974086 | 59679 | 8.74% |
| 2024-09-27 | 1.85 | 1.90 | 0.08 | 4.40% | 1.81 | 1.94 | 1893618 | 35413 | 5.57% |
| 2024-09-26 | 1.75 | 1.82 | 0.06 | 3.41% | 1.74 | 1.82 | 1386206 | 24777 | 4.07% |
| 2024-09-25 | 1.75 | 1.76 | 0.01 | 0.57% | 1.75 | 1.81 | 1527441 | 27198 | 4.49% |
| 2024-09-24 | 1.71 | 1.75 | 0.03 | 1.74% | 1.68 | 1.75 | 1224163 | 21097 | 3.60% |
| 2024-09-23 | 1.70 | 1.72 | 0.02 | 1.18% | 1.68 | 1.75 | 943062 | 16206 | 2.77% |
| 2024-09-20 | 1.68 | 1.70 | 0.02 | 1.19% | 1.68 | 1.70 | 602152 | 10179 | 1.77% |
| 2024-09-19 | 1.67 | 1.68 | 0.02 | 1.20% | 1.66 | 1.70 | 787969 | 13267 | 2.32% |
| 2024-09-18 | 1.66 | 1.66 | -0.01 | -0.60% | 1.63 | 1.70 | 775916 | 12943 | 2.28% |
| 2024-09-13 | 1.68 | 1.67 | -0.01 | -0.60% | 1.66 | 1.70 | 652723 | 10946 | 1.92% |
| 2024-09-12 | 1.68 | 1.68 | 0.01 | 0.60% | 1.65 | 1.72 | 949150 | 15977 | 2.79% |
| 2024-09-11 | 1.70 | 1.67 | -0.04 | -2.34% | 1.66 | 1.71 | 770319 | 12947 | 2.26% |
| 2024-09-10 | 1.70 | 1.71 | 0.01 | 0.59% | 1.67 | 1.72 | 874078 | 14848 | 2.57% |
| 2024-09-09 | 1.70 | 1.70 | -0.02 | -1.16% | 1.68 | 1.75 | 890122 | 15208 | 2.62% |
| 2024-09-06 | 1.79 | 1.72 | -0.08 | -4.44% | 1.71 | 1.81 | 1380676 | 24082 | 4.06% |
| 2024-09-05 | 1.77 | 1.80 | 0.02 | 1.12% | 1.74 | 1.84 | 1779583 | 31743 | 5.23% |
| 2024-09-04 | 1.80 | 1.78 | -0.06 | -3.26% | 1.74 | 1.85 | 1873742 | 33452 | 5.51% |
| 2024-09-03 | 1.80 | 1.84 | -0.05 | -2.65% | 1.72 | 1.88 | 3137509 | 56840 | 9.22% |
| 2024-09-02 | 2.10 | 1.89 | -0.06 | -3.08% | 1.87 | 2.15 | 5262418 | 107351 | 15.47% |
| 2024-08-30 | 1.83 | 1.95 | 0.18 | 10.17% | 1.81 | 1.95 | 2972740 | 56533 | 8.74% |
| 2024-08-29 | 1.62 | 1.77 | 0.16 | 9.94% | 1.61 | 1.77 | 1805790 | 31377 | 5.31% |
| 2024-08-28 | 1.62 | 1.61 | -0.02 | -1.23% | 1.60 | 1.65 | 296259 | 4797 | 0.87% |
| 2024-08-27 | 1.65 | 1.63 | -0.02 | -1.21% | 1.61 | 1.70 | 590728 | 9775 | 1.74% |
| 2024-08-26 | 1.62 | 1.65 | 0.03 | 1.85% | 1.59 | 1.67 | 471688 | 7727 | 1.39% |
| 2024-08-23 | 1.59 | 1.62 | 0.02 | 1.25% | 1.56 | 1.63 | 405560 | 6469 | 1.19% |
| 2024-08-22 | 1.64 | 1.60 | -0.04 | -2.44% | 1.59 | 1.65 | 438232 | 7075 | 1.29% |
| 2024-08-21 | 1.66 | 1.64 | -0.02 | -1.20% | 1.63 | 1.68 | 476257 | 7877 | 1.40% |
| 2024-08-20 | 1.67 | 1.66 | -0.01 | -0.60% | 1.65 | 1.71 | 541004 | 9049 | 1.59% |
| 2024-08-19 | 1.68 | 1.67 | -0.03 | -1.76% | 1.66 | 1.72 | 882100 | 14862 | 2.59% |
| 2024-08-16 | 1.67 | 1.70 | 0.00 | 0.00% | 1.65 | 1.80 | 1503600 | 25852 | 4.42% |
| 2024-08-15 | 1.61 | 1.70 | 0.07 | 4.29% | 1.60 | 1.71 | 1312522 | 21771 | 3.86% |
| 2024-08-14 | 1.57 | 1.63 | 0.05 | 3.16% | 1.57 | 1.72 | 1038867 | 16979 | 3.05% |
| 2024-08-13 | 1.56 | 1.58 | 0.01 | 0.64% | 1.53 | 1.58 | 327617 | 5114 | 0.96% |