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 | 2.85 | 2.99 | 0.18 | 6.41% | 2.84 | 3.03 | 3604537 | 106028 | 6.16% |
| 2024-11-20 | 2.79 | 2.81 | 0.03 | 1.08% | 2.74 | 2.82 | 1425276 | 39644 | 2.44% |
| 2024-11-19 | 2.75 | 2.78 | 0.06 | 2.21% | 2.68 | 2.78 | 1396962 | 38233 | 2.39% |
| 2024-11-18 | 2.74 | 2.72 | -0.04 | -1.45% | 2.68 | 2.83 | 1907459 | 52230 | 3.26% |
| 2024-11-15 | 2.86 | 2.76 | -0.12 | -4.17% | 2.75 | 2.89 | 1777926 | 50128 | 3.04% |
| 2024-11-14 | 2.99 | 2.88 | -0.12 | -4.00% | 2.86 | 3.00 | 1809114 | 52770 | 3.09% |
| 2024-11-13 | 3.07 | 3.00 | -0.07 | -2.28% | 2.94 | 3.07 | 2274074 | 67920 | 3.89% |
| 2024-11-12 | 3.15 | 3.07 | -0.07 | -2.23% | 3.03 | 3.20 | 2569425 | 79719 | 4.39% |
| 2024-11-11 | 3.11 | 3.14 | 0.03 | 0.96% | 3.10 | 3.17 | 2732505 | 85632 | 4.67% |
| 2024-11-08 | 3.17 | 3.11 | -0.06 | -1.89% | 3.09 | 3.27 | 3896624 | 123286 | 6.66% |
| 2024-11-07 | 3.25 | 3.17 | -0.21 | -6.21% | 3.07 | 3.29 | 5170528 | 162860 | 8.84% |
| 2024-11-06 | 3.60 | 3.38 | 0.05 | 1.50% | 3.33 | 3.60 | 7699897 | 264789 | 13.17% |
| 2024-11-05 | 2.93 | 3.33 | 0.30 | 9.90% | 2.93 | 3.33 | 4375508 | 141574 | 7.48% |
| 2024-11-04 | 3.17 | 3.03 | 0.06 | 2.02% | 2.90 | 3.27 | 7225557 | 223358 | 12.35% |
| 2024-11-01 | 2.97 | 2.97 | 0.27 | 10.00% | 2.83 | 2.97 | 4310422 | 126964 | 7.37% |
| 2024-10-31 | 2.53 | 2.70 | 0.25 | 10.20% | 2.53 | 2.70 | 1576673 | 41946 | 2.70% |
| 2024-10-30 | 2.41 | 2.45 | -0.02 | -0.81% | 2.40 | 2.53 | 1815518 | 44801 | 3.10% |
| 2024-10-29 | 2.64 | 2.47 | -0.09 | -3.52% | 2.46 | 2.75 | 3066824 | 79139 | 5.24% |
| 2024-10-28 | 2.65 | 2.56 | 0.06 | 2.40% | 2.54 | 2.68 | 4466535 | 115833 | 7.64% |
| 2024-10-25 | 2.26 | 2.50 | 0.23 | 10.13% | 2.24 | 2.50 | 2149931 | 52314 | 3.68% |
| 2024-10-24 | 2.33 | 2.27 | -0.05 | -2.16% | 2.24 | 2.33 | 1118811 | 25469 | 1.91% |
| 2024-10-23 | 2.23 | 2.32 | 0.10 | 4.50% | 2.19 | 2.38 | 2158655 | 49577 | 3.69% |
| 2024-10-22 | 2.15 | 2.22 | 0.06 | 2.78% | 2.13 | 2.23 | 1298726 | 28333 | 2.22% |
| 2024-10-21 | 2.15 | 2.16 | 0.03 | 1.41% | 2.13 | 2.22 | 1260113 | 27322 | 2.15% |
| 2024-10-18 | 2.05 | 2.13 | 0.07 | 3.40% | 2.03 | 2.17 | 1118736 | 23532 | 1.91% |
| 2024-10-17 | 2.12 | 2.06 | -0.05 | -2.37% | 2.05 | 2.14 | 749948 | 15678 | 1.28% |
| 2024-10-16 | 2.11 | 2.11 | -0.01 | -0.47% | 2.09 | 2.14 | 716082 | 15113 | 1.22% |
| 2024-10-15 | 2.16 | 2.12 | -0.05 | -2.30% | 2.11 | 2.19 | 842287 | 18136 | 1.44% |
| 2024-10-14 | 2.13 | 2.17 | 0.04 | 1.88% | 2.11 | 2.18 | 825798 | 17726 | 1.41% |
| 2024-10-11 | 2.24 | 2.13 | -0.12 | -5.33% | 2.10 | 2.25 | 896177 | 19334 | 1.53% |
| 2024-10-10 | 2.27 | 2.25 | 0.01 | 0.45% | 2.21 | 2.35 | 1073610 | 24410 | 1.84% |
| 2024-10-09 | 2.45 | 2.24 | -0.22 | -8.94% | 2.23 | 2.45 | 1623580 | 37753 | 2.78% |
| 2024-10-08 | 2.54 | 2.46 | 0.15 | 6.49% | 2.32 | 2.54 | 2206862 | 54253 | 3.77% |
| 2024-09-30 | 2.20 | 2.31 | 0.21 | 10.00% | 2.16 | 2.31 | 1839896 | 41544 | 3.15% |
| 2024-09-27 | 2.01 | 2.10 | 0.11 | 5.53% | 2.01 | 2.14 | 1230543 | 25448 | 2.10% |
| 2024-09-26 | 1.89 | 1.99 | 0.09 | 4.74% | 1.89 | 1.99 | 922238 | 17885 | 1.58% |
| 2024-09-25 | 1.89 | 1.90 | 0.03 | 1.60% | 1.89 | 1.95 | 759123 | 14564 | 1.30% |
| 2024-09-24 | 1.78 | 1.87 | 0.09 | 5.06% | 1.78 | 1.87 | 793968 | 14555 | 1.36% |
| 2024-09-23 | 1.79 | 1.78 | 0.00 | 0.00% | 1.77 | 1.80 | 271638 | 4848 | 0.46% |
| 2024-09-20 | 1.82 | 1.78 | -0.04 | -2.20% | 1.77 | 1.83 | 336413 | 6023 | 0.58% |
| 2024-09-19 | 1.78 | 1.82 | 0.05 | 2.82% | 1.77 | 1.83 | 459419 | 8296 | 0.79% |
| 2024-09-18 | 1.79 | 1.77 | -0.02 | -1.12% | 1.74 | 1.79 | 350658 | 6178 | 0.60% |
| 2024-09-13 | 1.83 | 1.79 | -0.04 | -2.19% | 1.78 | 1.84 | 337691 | 6099 | 0.58% |
| 2024-09-12 | 1.82 | 1.83 | 0.02 | 1.10% | 1.81 | 1.88 | 536161 | 9910 | 0.92% |
| 2024-09-11 | 1.80 | 1.81 | 0.00 | 0.00% | 1.79 | 1.84 | 347605 | 6317 | 0.59% |
| 2024-09-10 | 1.80 | 1.81 | 0.00 | 0.00% | 1.78 | 1.82 | 334055 | 5997 | 0.57% |
| 2024-09-09 | 1.83 | 1.81 | -0.02 | -1.09% | 1.80 | 1.84 | 270656 | 4917 | 0.46% |
| 2024-09-06 | 1.86 | 1.83 | -0.03 | -1.61% | 1.82 | 1.87 | 234501 | 4306 | 0.40% |
| 2024-09-05 | 1.85 | 1.86 | 0.01 | 0.54% | 1.84 | 1.88 | 316948 | 5911 | 0.54% |
| 2024-09-04 | 1.84 | 1.85 | 0.01 | 0.54% | 1.83 | 1.87 | 357542 | 6624 | 0.61% |
| 2024-09-03 | 1.83 | 1.84 | 0.00 | 0.00% | 1.83 | 1.86 | 306113 | 5645 | 0.52% |
| 2024-09-02 | 1.85 | 1.84 | -0.01 | -0.54% | 1.83 | 1.88 | 461852 | 8550 | 0.79% |
| 2024-08-30 | 1.82 | 1.85 | 0.04 | 2.21% | 1.81 | 1.88 | 474429 | 8774 | 0.81% |
| 2024-08-29 | 1.75 | 1.81 | 0.05 | 2.84% | 1.75 | 1.83 | 455228 | 8179 | 0.78% |
| 2024-08-28 | 1.74 | 1.76 | 0.01 | 0.57% | 1.73 | 1.78 | 225223 | 3955 | 0.39% |
| 2024-08-27 | 1.77 | 1.75 | -0.03 | -1.69% | 1.74 | 1.79 | 311208 | 5482 | 0.53% |
| 2024-08-26 | 1.77 | 1.78 | 0.02 | 1.14% | 1.76 | 1.80 | 298906 | 5324 | 0.51% |
| 2024-08-23 | 1.76 | 1.76 | 0.00 | 0.00% | 1.74 | 1.77 | 285652 | 5026 | 0.49% |
| 2024-08-22 | 1.79 | 1.76 | -0.03 | -1.68% | 1.75 | 1.81 | 374277 | 6656 | 0.64% |
| 2024-08-21 | 1.81 | 1.79 | -0.04 | -2.19% | 1.78 | 1.83 | 348069 | 6285 | 0.60% |
| 2024-08-20 | 1.85 | 1.83 | -0.02 | -1.08% | 1.81 | 1.86 | 344777 | 6310 | 0.59% |
| 2024-08-19 | 1.89 | 1.85 | -0.05 | -2.63% | 1.85 | 1.91 | 438921 | 8228 | 0.75% |
| 2024-08-16 | 1.93 | 1.90 | -0.03 | -1.55% | 1.89 | 1.94 | 364195 | 6957 | 0.62% |
| 2024-08-15 | 1.90 | 1.93 | 0.02 | 1.05% | 1.89 | 1.95 | 392852 | 7568 | 0.67% |
| 2024-08-14 | 1.93 | 1.91 | -0.02 | -1.04% | 1.90 | 1.95 | 267967 | 5143 | 0.46% |
| 2024-08-13 | 1.91 | 1.93 | 0.02 | 1.05% | 1.88 | 1.94 | 380861 | 7286 | 0.65% |