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 | 3.44 | 3.33 | -0.22 | -6.20% | 3.24 | 3.51 | 3859378 | 130559 | 26.33% |
| 2024-11-20 | 3.39 | 3.55 | 0.14 | 4.11% | 3.30 | 3.67 | 4243872 | 149649 | 28.95% |
| 2024-11-19 | 3.45 | 3.41 | -0.10 | -2.85% | 3.16 | 3.78 | 5373485 | 184216 | 36.66% |
| 2024-11-18 | 3.32 | 3.51 | 0.32 | 10.03% | 3.21 | 3.51 | 5558896 | 189644 | 37.93% |
| 2024-11-15 | 2.85 | 3.19 | 0.29 | 10.00% | 2.85 | 3.19 | 2985441 | 92600 | 20.37% |
| 2024-11-14 | 3.02 | 2.90 | -0.14 | -4.61% | 2.89 | 3.04 | 1342058 | 39671 | 9.16% |
| 2024-11-13 | 3.06 | 3.04 | -0.10 | -3.18% | 3.01 | 3.14 | 1347816 | 41130 | 9.20% |
| 2024-11-12 | 3.05 | 3.14 | 0.01 | 0.32% | 3.00 | 3.20 | 2118455 | 66089 | 14.45% |
| 2024-11-11 | 3.20 | 3.13 | -0.20 | -6.01% | 3.06 | 3.30 | 2584386 | 81442 | 17.63% |
| 2024-11-08 | 3.56 | 3.33 | 0.02 | 0.60% | 3.30 | 3.60 | 4989505 | 171923 | 34.04% |
| 2024-11-07 | 2.95 | 3.31 | 0.30 | 9.97% | 2.75 | 3.31 | 4315206 | 132629 | 29.44% |
| 2024-11-06 | 3.16 | 3.01 | -0.14 | -4.44% | 3.00 | 3.16 | 2918926 | 88977 | 19.91% |
| 2024-11-05 | 2.90 | 3.15 | 0.00 | 0.00% | 2.90 | 3.31 | 4099142 | 126415 | 27.97% |
| 2024-11-04 | 3.15 | 3.15 | -0.35 | -10.00% | 3.15 | 3.45 | 2707924 | 86266 | 18.48% |
| 2024-11-01 | 4.07 | 3.50 | -0.20 | -5.41% | 3.33 | 4.07 | 7172443 | 264756 | 48.93% |
| 2024-10-31 | 3.66 | 3.70 | 0.34 | 10.12% | 3.51 | 3.70 | 1235267 | 45110 | 8.43% |
| 2024-10-30 | 3.35 | 3.36 | 0.31 | 10.16% | 3.05 | 3.36 | 4443898 | 143742 | 30.32% |
| 2024-10-29 | 3.05 | 3.05 | 0.28 | 10.11% | 2.87 | 3.05 | 1629699 | 49309 | 11.12% |
| 2024-10-28 | 2.60 | 2.77 | 0.25 | 9.92% | 2.35 | 2.77 | 3209281 | 85683 | 21.90% |
| 2024-10-25 | 2.35 | 2.52 | 0.23 | 10.04% | 2.30 | 2.52 | 5113144 | 123643 | 34.89% |
| 2024-10-24 | 2.03 | 2.29 | 0.21 | 10.10% | 1.98 | 2.29 | 3166152 | 69805 | 21.60% |
| 2024-10-23 | 2.20 | 2.08 | 0.08 | 4.00% | 2.03 | 2.20 | 4204917 | 88054 | 28.69% |
| 2024-10-22 | 1.82 | 2.00 | 0.18 | 9.89% | 1.79 | 2.00 | 2401470 | 46739 | 16.38% |
| 2024-10-21 | 1.85 | 1.82 | -0.02 | -1.09% | 1.78 | 1.88 | 1921145 | 34851 | 13.11% |
| 2024-10-18 | 1.83 | 1.84 | 0.01 | 0.55% | 1.75 | 1.86 | 2194614 | 39735 | 14.97% |
| 2024-10-17 | 1.88 | 1.83 | -0.07 | -3.68% | 1.81 | 1.90 | 2272583 | 42110 | 15.51% |
| 2024-10-16 | 1.86 | 1.90 | -0.04 | -2.06% | 1.86 | 1.96 | 1894804 | 36191 | 12.93% |
| 2024-10-15 | 2.01 | 1.94 | -0.08 | -3.96% | 1.91 | 2.08 | 2433401 | 48476 | 16.60% |
| 2024-10-14 | 1.89 | 2.02 | 0.15 | 8.02% | 1.89 | 2.05 | 2729187 | 53581 | 18.62% |
| 2024-10-11 | 2.00 | 1.87 | -0.20 | -9.66% | 1.86 | 2.02 | 2436269 | 46528 | 16.62% |
| 2024-10-10 | 2.07 | 2.07 | -0.23 | -10.00% | 2.07 | 2.30 | 3057395 | 64829 | 20.86% |
| 2024-10-09 | 2.45 | 2.30 | -0.25 | -9.80% | 2.30 | 2.46 | 1310601 | 30381 | 8.94% |
| 2024-10-08 | 2.71 | 2.55 | 0.08 | 3.24% | 2.36 | 2.72 | 5298557 | 136675 | 36.15% |
| 2024-09-30 | 2.35 | 2.47 | 0.16 | 6.93% | 2.20 | 2.51 | 6307698 | 150186 | 43.04% |
| 2024-09-27 | 2.25 | 2.31 | 0.03 | 1.32% | 2.16 | 2.48 | 5130134 | 121839 | 35.00% |
| 2024-09-26 | 2.10 | 2.28 | 0.21 | 10.14% | 2.05 | 2.28 | 6441413 | 142115 | 43.95% |
| 2024-09-25 | 1.80 | 2.07 | 0.19 | 10.11% | 1.80 | 2.07 | 4527885 | 88396 | 30.89% |
| 2024-09-24 | 1.88 | 1.88 | 0.04 | 2.17% | 1.71 | 2.02 | 6054754 | 115641 | 41.31% |
| 2024-09-23 | 1.60 | 1.84 | 0.17 | 10.18% | 1.57 | 1.84 | 3993358 | 69772 | 27.25% |
| 2024-09-20 | 1.57 | 1.67 | 0.11 | 7.05% | 1.52 | 1.72 | 5637010 | 92307 | 38.46% |
| 2024-09-19 | 1.34 | 1.56 | 0.14 | 9.86% | 1.34 | 1.56 | 3896599 | 57058 | 26.59% |
| 2024-09-18 | 1.55 | 1.42 | -0.07 | -4.70% | 1.41 | 1.64 | 5843122 | 91522 | 39.87% |
| 2024-09-13 | 1.39 | 1.49 | 0.14 | 10.37% | 1.37 | 1.49 | 2451186 | 35660 | 16.72% |
| 2024-09-12 | 1.21 | 1.35 | 0.12 | 9.76% | 1.17 | 1.35 | 2865026 | 36527 | 19.55% |
| 2024-09-11 | 1.25 | 1.23 | 0.03 | 2.50% | 1.21 | 1.29 | 2618426 | 32507 | 17.86% |
| 2024-09-10 | 1.26 | 1.20 | -0.09 | -6.98% | 1.16 | 1.29 | 3055730 | 37012 | 20.85% |
| 2024-09-09 | 1.26 | 1.29 | 0.06 | 4.88% | 1.20 | 1.35 | 4247164 | 55077 | 28.98% |
| 2024-09-06 | 1.12 | 1.23 | 0.11 | 9.82% | 1.11 | 1.23 | 2225154 | 26043 | 15.18% |
| 2024-09-05 | 1.10 | 1.12 | -0.01 | -0.88% | 1.10 | 1.15 | 1759209 | 19753 | 12.00% |
| 2024-09-04 | 1.17 | 1.13 | -0.04 | -3.42% | 1.11 | 1.24 | 2785741 | 32806 | 19.01% |
| 2024-09-03 | 1.12 | 1.17 | 0.04 | 3.54% | 1.09 | 1.23 | 3630065 | 41888 | 24.77% |
| 2024-09-02 | 1.02 | 1.13 | 0.10 | 9.71% | 1.02 | 1.13 | 3054747 | 33593 | 20.84% |
| 2024-08-30 | 1.00 | 1.03 | 0.02 | 1.98% | 1.00 | 1.05 | 1602754 | 16443 | 10.94% |
| 2024-08-29 | 1.01 | 1.01 | -0.02 | -1.94% | 0.99 | 1.02 | 1209748 | 12188 | 8.25% |
| 2024-08-28 | 1.00 | 1.03 | 0.02 | 1.98% | 0.97 | 1.06 | 1434519 | 14497 | 9.79% |
| 2024-08-27 | 1.01 | 1.01 | -0.01 | -0.98% | 0.99 | 1.03 | 1140264 | 11489 | 7.78% |
| 2024-08-26 | 1.00 | 1.02 | 0.01 | 0.99% | 0.97 | 1.06 | 1553606 | 15803 | 10.60% |
| 2024-08-23 | 1.03 | 1.01 | -0.06 | -5.61% | 0.98 | 1.06 | 1960554 | 20000 | 13.38% |
| 2024-08-22 | 1.10 | 1.07 | 0.01 | 0.94% | 1.05 | 1.13 | 2394785 | 25903 | 16.34% |
| 2024-08-21 | 1.09 | 1.06 | -0.06 | -5.36% | 1.02 | 1.14 | 3173679 | 33968 | 21.65% |
| 2024-08-20 | 1.07 | 1.12 | 0.10 | 9.80% | 1.04 | 1.12 | 2761075 | 30190 | 18.84% |
| 2024-08-19 | 1.02 | 1.02 | 0.09 | 9.68% | 1.02 | 1.02 | 643316 | 6561 | 4.39% |
| 2024-08-16 | 0.91 | 0.93 | -0.01 | -1.06% | 0.91 | 0.98 | 1764488 | 16601 | 12.04% |
| 2024-08-15 | 0.88 | 0.94 | 0.01 | 1.08% | 0.86 | 0.99 | 2472692 | 22603 | 16.87% |
| 2024-08-14 | 0.95 | 0.93 | -0.07 | -7.00% | 0.92 | 1.00 | 1947330 | 18554 | 13.29% |
| 2024-08-13 | 0.92 | 1.00 | 0.00 | 0.00% | 0.90 | 1.03 | 3137779 | 28964 | 21.41% |