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 | 3.10 | 3.04 | -0.05 | -1.62% | 3.00 | 3.18 | 461708 | 14225 | 5.50% |
| 2024-11-20 | 3.01 | 3.09 | 0.09 | 3.00% | 2.96 | 3.15 | 502043 | 15324 | 5.98% |
| 2024-11-19 | 2.89 | 3.00 | 0.11 | 3.81% | 2.89 | 3.09 | 576119 | 17194 | 6.86% |
| 2024-11-18 | 3.07 | 2.89 | -0.29 | -9.12% | 2.87 | 3.14 | 708880 | 20948 | 8.44% |
| 2024-11-15 | 3.42 | 3.18 | -0.30 | -8.62% | 3.13 | 3.59 | 757764 | 25391 | 9.02% |
| 2024-11-14 | 3.43 | 3.48 | -0.11 | -3.06% | 3.33 | 3.79 | 962047 | 34150 | 11.45% |
| 2024-11-13 | 3.38 | 3.59 | 0.21 | 6.21% | 3.16 | 3.72 | 1222346 | 40782 | 14.55% |
| 2024-11-12 | 3.12 | 3.38 | 0.31 | 10.10% | 3.07 | 3.38 | 718713 | 23563 | 8.56% |
| 2024-11-11 | 3.35 | 3.07 | -0.14 | -4.36% | 3.00 | 3.36 | 1059224 | 32845 | 12.61% |
| 2024-11-08 | 2.95 | 3.21 | 0.29 | 9.93% | 2.95 | 3.21 | 479878 | 15092 | 5.71% |
| 2024-11-07 | 2.79 | 2.92 | 0.12 | 4.29% | 2.72 | 2.92 | 788650 | 22535 | 9.39% |
| 2024-11-06 | 2.84 | 2.80 | -0.04 | -1.41% | 2.73 | 2.89 | 625743 | 17546 | 7.45% |
| 2024-11-05 | 2.67 | 2.84 | 0.15 | 5.58% | 2.66 | 2.94 | 803196 | 22574 | 9.56% |
| 2024-11-04 | 2.65 | 2.69 | -0.07 | -2.54% | 2.60 | 2.72 | 609943 | 16188 | 7.26% |
| 2024-11-01 | 3.00 | 2.76 | -0.07 | -2.47% | 2.67 | 3.08 | 1303955 | 37706 | 15.52% |
| 2024-10-31 | 2.57 | 2.83 | 0.26 | 10.12% | 2.57 | 2.83 | 501235 | 13805 | 5.97% |
| 2024-10-30 | 2.66 | 2.57 | -0.23 | -8.21% | 2.55 | 2.78 | 1034872 | 27249 | 12.32% |
| 2024-10-29 | 2.80 | 2.80 | 0.17 | 6.46% | 2.63 | 2.89 | 1288782 | 36338 | 15.34% |
| 2024-10-28 | 2.42 | 2.63 | 0.24 | 10.04% | 2.42 | 2.63 | 1034791 | 26573 | 12.32% |
| 2024-10-25 | 2.38 | 2.39 | 0.07 | 3.02% | 2.32 | 2.50 | 1306270 | 31287 | 15.55% |
| 2024-10-24 | 2.08 | 2.32 | 0.21 | 9.95% | 2.07 | 2.32 | 527969 | 11875 | 6.29% |
| 2024-10-23 | 2.20 | 2.11 | 0.05 | 2.43% | 2.08 | 2.20 | 949401 | 20199 | 11.30% |
| 2024-10-22 | 1.88 | 2.06 | 0.19 | 10.16% | 1.87 | 2.06 | 413582 | 8289 | 4.92% |
| 2024-10-21 | 1.89 | 1.87 | -0.01 | -0.53% | 1.84 | 1.94 | 355960 | 6678 | 4.24% |
| 2024-10-18 | 1.85 | 1.88 | 0.04 | 2.17% | 1.82 | 1.91 | 367557 | 6843 | 4.38% |
| 2024-10-17 | 1.90 | 1.84 | -0.06 | -3.16% | 1.83 | 1.95 | 289681 | 5424 | 3.45% |
| 2024-10-16 | 1.90 | 1.90 | -0.04 | -2.06% | 1.86 | 1.94 | 320582 | 6081 | 3.82% |
| 2024-10-15 | 1.97 | 1.94 | -0.05 | -2.51% | 1.93 | 2.02 | 329831 | 6489 | 3.93% |
| 2024-10-14 | 1.97 | 1.99 | 0.03 | 1.53% | 1.92 | 2.01 | 333393 | 6546 | 3.97% |
| 2024-10-11 | 2.09 | 1.96 | -0.13 | -6.22% | 1.93 | 2.12 | 515731 | 10379 | 6.14% |
| 2024-10-10 | 2.22 | 2.09 | -0.11 | -5.00% | 2.07 | 2.29 | 653486 | 14002 | 7.78% |
| 2024-10-09 | 2.14 | 2.20 | 0.02 | 0.92% | 2.09 | 2.38 | 1063530 | 24185 | 12.66% |
| 2024-10-08 | 2.18 | 2.18 | 0.20 | 10.10% | 1.98 | 2.18 | 1022097 | 21761 | 12.17% |
| 2024-09-30 | 1.90 | 1.98 | 0.18 | 10.00% | 1.83 | 1.98 | 654183 | 12581 | 7.79% |
| 2024-09-27 | 1.74 | 1.80 | 0.06 | 3.45% | 1.73 | 1.83 | 610555 | 10857 | 7.27% |
| 2024-09-26 | 1.71 | 1.74 | 0.00 | 0.00% | 1.66 | 1.77 | 498306 | 8541 | 5.93% |
| 2024-09-25 | 1.66 | 1.74 | 0.08 | 4.82% | 1.63 | 1.79 | 701393 | 12015 | 8.35% |
| 2024-09-24 | 1.62 | 1.66 | 0.01 | 0.61% | 1.58 | 1.67 | 606014 | 9833 | 7.21% |
| 2024-09-23 | 1.59 | 1.65 | 0.10 | 6.45% | 1.55 | 1.66 | 651432 | 10453 | 7.76% |
| 2024-09-20 | 1.58 | 1.55 | -0.03 | -1.90% | 1.52 | 1.59 | 608799 | 9426 | 7.25% |
| 2024-09-19 | 1.45 | 1.58 | 0.14 | 9.72% | 1.44 | 1.58 | 445066 | 6820 | 5.30% |
| 2024-09-18 | 1.42 | 1.44 | -0.01 | -0.69% | 1.42 | 1.51 | 468460 | 6844 | 5.58% |
| 2024-09-13 | 1.55 | 1.45 | -0.15 | -9.38% | 1.45 | 1.58 | 693408 | 10375 | 8.26% |
| 2024-09-12 | 1.54 | 1.60 | -0.05 | -3.03% | 1.54 | 1.66 | 842366 | 13305 | 10.03% |
| 2024-09-11 | 1.85 | 1.65 | -0.07 | -4.07% | 1.60 | 1.89 | 1227904 | 21745 | 14.62% |
| 2024-09-10 | 1.72 | 1.72 | 0.16 | 10.26% | 1.72 | 1.72 | 137880 | 2371 | 1.64% |
| 2024-09-09 | 1.43 | 1.56 | 0.14 | 9.86% | 1.40 | 1.56 | 244594 | 3689 | 2.91% |
| 2024-09-06 | 1.45 | 1.42 | -0.03 | -2.07% | 1.40 | 1.47 | 141374 | 2021 | 1.68% |
| 2024-09-05 | 1.43 | 1.45 | 0.00 | 0.00% | 1.43 | 1.47 | 117230 | 1695 | 1.40% |
| 2024-09-04 | 1.47 | 1.45 | -0.04 | -2.68% | 1.42 | 1.51 | 160487 | 2347 | 1.91% |
| 2024-09-03 | 1.45 | 1.49 | 0.03 | 2.05% | 1.44 | 1.51 | 151645 | 2244 | 1.81% |
| 2024-09-02 | 1.46 | 1.46 | 0.00 | 0.00% | 1.46 | 1.52 | 260754 | 3886 | 3.10% |
| 2024-08-30 | 1.39 | 1.46 | 0.06 | 4.29% | 1.39 | 1.49 | 277884 | 4038 | 3.31% |
| 2024-08-29 | 1.33 | 1.40 | 0.07 | 5.26% | 1.32 | 1.42 | 246190 | 3399 | 2.93% |
| 2024-08-28 | 1.29 | 1.33 | 0.03 | 2.31% | 1.27 | 1.34 | 117240 | 1543 | 1.40% |
| 2024-08-27 | 1.34 | 1.30 | -0.04 | -2.99% | 1.28 | 1.35 | 119560 | 1565 | 1.42% |
| 2024-08-26 | 1.30 | 1.34 | 0.05 | 3.88% | 1.29 | 1.36 | 168493 | 2239 | 2.01% |
| 2024-08-23 | 1.32 | 1.29 | -0.04 | -3.01% | 1.27 | 1.32 | 128774 | 1662 | 1.53% |
| 2024-08-22 | 1.35 | 1.33 | -0.02 | -1.48% | 1.32 | 1.37 | 125681 | 1687 | 1.50% |
| 2024-08-21 | 1.37 | 1.35 | -0.01 | -0.74% | 1.33 | 1.38 | 118608 | 1603 | 1.41% |
| 2024-08-20 | 1.40 | 1.36 | -0.05 | -3.55% | 1.36 | 1.42 | 132195 | 1827 | 1.57% |
| 2024-08-19 | 1.44 | 1.41 | -0.04 | -2.76% | 1.40 | 1.44 | 154873 | 2195 | 1.84% |
| 2024-08-16 | 1.45 | 1.45 | 0.00 | 0.00% | 1.43 | 1.51 | 211021 | 3079 | 2.51% |
| 2024-08-15 | 1.40 | 1.45 | 0.05 | 3.57% | 1.37 | 1.46 | 211185 | 2998 | 2.51% |
| 2024-08-14 | 1.39 | 1.40 | 0.02 | 1.45% | 1.37 | 1.43 | 160602 | 2255 | 1.91% |
| 2024-08-13 | 1.38 | 1.38 | 0.00 | 0.00% | 1.32 | 1.39 | 159441 | 2166 | 1.90% |