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 | 2.69 | 2.78 | 0.08 | 2.96% | 2.69 | 2.82 | 506927 | 13951 | 4.96% |
| 2024-11-20 | 2.65 | 2.70 | 0.08 | 3.05% | 2.61 | 2.71 | 476660 | 12729 | 4.66% |
| 2024-11-19 | 2.63 | 2.62 | 0.00 | 0.00% | 2.49 | 2.64 | 548496 | 14045 | 5.36% |
| 2024-11-18 | 2.72 | 2.62 | -0.08 | -2.96% | 2.59 | 2.75 | 516086 | 13671 | 5.05% |
| 2024-11-15 | 2.80 | 2.70 | -0.11 | -3.91% | 2.70 | 2.84 | 559780 | 15508 | 5.47% |
| 2024-11-14 | 2.86 | 2.81 | -0.06 | -2.09% | 2.80 | 2.90 | 447628 | 12726 | 4.38% |
| 2024-11-13 | 2.91 | 2.87 | -0.09 | -3.04% | 2.77 | 2.96 | 820228 | 23418 | 8.02% |
| 2024-11-12 | 2.96 | 2.96 | 0.00 | 0.00% | 2.89 | 3.09 | 786927 | 23443 | 7.70% |
| 2024-11-11 | 3.01 | 2.96 | -0.10 | -3.27% | 2.92 | 3.11 | 876479 | 25916 | 8.57% |
| 2024-11-08 | 3.20 | 3.06 | -0.14 | -4.38% | 3.02 | 3.34 | 1670112 | 52742 | 16.33% |
| 2024-11-07 | 3.07 | 3.20 | 0.05 | 1.59% | 3.03 | 3.36 | 1655844 | 52808 | 16.19% |
| 2024-11-06 | 3.39 | 3.15 | 0.07 | 2.27% | 3.07 | 3.39 | 2474044 | 80400 | 24.19% |
| 2024-11-05 | 2.75 | 3.08 | 0.28 | 10.00% | 2.73 | 3.08 | 855412 | 25755 | 8.36% |
| 2024-11-04 | 2.76 | 2.80 | 0.01 | 0.36% | 2.75 | 3.00 | 1062301 | 30044 | 10.39% |
| 2024-11-01 | 2.97 | 2.79 | -0.03 | -1.06% | 2.56 | 3.05 | 1941142 | 54667 | 18.98% |
| 2024-10-31 | 2.69 | 2.82 | 0.26 | 10.16% | 2.56 | 2.82 | 1386440 | 38446 | 13.56% |
| 2024-10-30 | 2.34 | 2.56 | 0.23 | 9.87% | 2.30 | 2.56 | 1203447 | 29950 | 11.77% |
| 2024-10-29 | 2.46 | 2.33 | -0.08 | -3.32% | 2.33 | 2.61 | 1024010 | 25167 | 10.01% |
| 2024-10-28 | 2.28 | 2.41 | 0.13 | 5.70% | 2.26 | 2.44 | 841169 | 20049 | 8.23% |
| 2024-10-25 | 2.22 | 2.28 | 0.04 | 1.79% | 2.21 | 2.31 | 536945 | 12191 | 5.25% |
| 2024-10-24 | 2.21 | 2.24 | 0.01 | 0.45% | 2.16 | 2.27 | 493899 | 10956 | 4.83% |
| 2024-10-23 | 2.18 | 2.23 | 0.04 | 1.83% | 2.16 | 2.25 | 503383 | 11116 | 4.92% |
| 2024-10-22 | 2.14 | 2.19 | 0.06 | 2.82% | 2.14 | 2.27 | 472656 | 10386 | 4.62% |
| 2024-10-21 | 2.18 | 2.13 | -0.04 | -1.84% | 2.12 | 2.20 | 431822 | 9274 | 4.22% |
| 2024-10-18 | 2.13 | 2.17 | 0.00 | 0.00% | 2.08 | 2.20 | 541537 | 11594 | 5.30% |
| 2024-10-17 | 2.28 | 2.17 | -0.14 | -6.06% | 2.16 | 2.30 | 647944 | 14394 | 6.34% |
| 2024-10-16 | 2.27 | 2.31 | 0.06 | 2.67% | 2.25 | 2.36 | 645920 | 14885 | 6.32% |
| 2024-10-15 | 2.28 | 2.25 | -0.13 | -5.46% | 2.25 | 2.34 | 733877 | 16821 | 7.18% |
| 2024-10-14 | 2.37 | 2.38 | 0.12 | 5.31% | 2.27 | 2.47 | 1164967 | 27481 | 11.39% |
| 2024-10-11 | 2.10 | 2.26 | 0.21 | 10.24% | 2.06 | 2.26 | 672698 | 14947 | 6.58% |
| 2024-10-10 | 2.02 | 2.05 | -0.01 | -0.49% | 1.98 | 2.12 | 374996 | 7692 | 3.67% |
| 2024-10-09 | 2.27 | 2.06 | -0.23 | -10.04% | 2.06 | 2.27 | 684047 | 14509 | 6.69% |
| 2024-10-08 | 2.50 | 2.29 | -0.02 | -0.87% | 2.19 | 2.54 | 1439661 | 34201 | 14.08% |
| 2024-09-30 | 2.24 | 2.31 | 0.16 | 7.44% | 2.15 | 2.34 | 1130864 | 25555 | 11.06% |
| 2024-09-27 | 2.24 | 2.15 | 0.09 | 4.37% | 2.10 | 2.24 | 1093978 | 23729 | 10.70% |
| 2024-09-26 | 1.85 | 2.06 | 0.19 | 10.16% | 1.85 | 2.06 | 572206 | 11545 | 5.60% |
| 2024-09-25 | 1.84 | 1.87 | 0.05 | 2.75% | 1.82 | 1.91 | 530455 | 9933 | 5.19% |
| 2024-09-24 | 1.76 | 1.82 | 0.05 | 2.82% | 1.74 | 1.85 | 457974 | 8250 | 4.48% |
| 2024-09-23 | 1.75 | 1.77 | -0.01 | -0.56% | 1.70 | 1.77 | 384618 | 6688 | 3.76% |
| 2024-09-20 | 1.85 | 1.78 | -0.07 | -3.78% | 1.76 | 1.88 | 487233 | 8777 | 4.76% |
| 2024-09-19 | 1.81 | 1.85 | 0.02 | 1.09% | 1.78 | 1.88 | 555078 | 10166 | 5.43% |
| 2024-09-18 | 1.79 | 1.83 | -0.05 | -2.66% | 1.71 | 1.85 | 691977 | 12327 | 6.77% |
| 2024-09-13 | 1.85 | 1.88 | 0.03 | 1.62% | 1.75 | 2.03 | 1100004 | 20790 | 10.76% |
| 2024-09-12 | 1.68 | 1.85 | 0.17 | 10.12% | 1.67 | 1.85 | 713666 | 12886 | 6.98% |
| 2024-09-11 | 1.67 | 1.68 | -0.01 | -0.59% | 1.66 | 1.76 | 441446 | 7480 | 4.32% |
| 2024-09-10 | 1.80 | 1.69 | -0.19 | -10.11% | 1.69 | 1.81 | 865365 | 15036 | 8.46% |
| 2024-09-09 | 1.73 | 1.88 | 0.17 | 9.94% | 1.72 | 1.88 | 1145494 | 20887 | 11.20% |
| 2024-09-06 | 1.77 | 1.71 | 0.04 | 2.40% | 1.68 | 1.80 | 894673 | 15543 | 8.75% |
| 2024-09-05 | 1.51 | 1.67 | 0.15 | 9.87% | 1.51 | 1.67 | 369116 | 6072 | 3.61% |
| 2024-09-04 | 1.54 | 1.52 | -0.04 | -2.56% | 1.52 | 1.56 | 104363 | 1602 | 1.02% |
| 2024-09-03 | 1.58 | 1.56 | 0.00 | 0.00% | 1.53 | 1.59 | 106641 | 1653 | 1.04% |
| 2024-09-02 | 1.53 | 1.56 | 0.03 | 1.96% | 1.53 | 1.64 | 247674 | 3912 | 2.42% |
| 2024-08-30 | 1.49 | 1.53 | 0.03 | 2.00% | 1.48 | 1.57 | 189730 | 2922 | 1.80% |
| 2024-08-29 | 1.46 | 1.50 | 0.01 | 0.67% | 1.44 | 1.51 | 143938 | 2125 | 1.37% |
| 2024-08-28 | 1.50 | 1.49 | -0.02 | -1.32% | 1.47 | 1.53 | 112910 | 1692 | 1.07% |
| 2024-08-27 | 1.50 | 1.51 | 0.00 | 0.00% | 1.47 | 1.52 | 124806 | 1863 | 1.18% |
| 2024-08-26 | 1.51 | 1.51 | -0.01 | -0.66% | 1.49 | 1.54 | 148377 | 2242 | 1.41% |
| 2024-08-23 | 1.57 | 1.52 | -0.07 | -4.40% | 1.50 | 1.59 | 240779 | 3698 | 2.29% |
| 2024-08-22 | 1.56 | 1.59 | 0.03 | 1.92% | 1.52 | 1.63 | 350182 | 5488 | 3.32% |
| 2024-08-21 | 1.58 | 1.56 | -0.04 | -2.50% | 1.53 | 1.61 | 291127 | 4531 | 2.76% |
| 2024-08-20 | 1.62 | 1.60 | 0.04 | 2.56% | 1.55 | 1.67 | 480290 | 7703 | 4.56% |
| 2024-08-19 | 1.42 | 1.56 | 0.14 | 9.86% | 1.40 | 1.56 | 321630 | 4874 | 3.05% |
| 2024-08-16 | 1.47 | 1.42 | -0.05 | -3.40% | 1.42 | 1.48 | 159239 | 2298 | 1.51% |
| 2024-08-15 | 1.49 | 1.47 | -0.02 | -1.34% | 1.45 | 1.50 | 234748 | 3449 | 2.23% |
| 2024-08-14 | 1.52 | 1.49 | -0.05 | -3.25% | 1.47 | 1.55 | 345169 | 5194 | 3.28% |
| 2024-08-13 | 1.41 | 1.54 | 0.12 | 8.45% | 1.39 | 1.56 | 527738 | 7988 | 5.01% |