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 | 3.43 | 3.61 | 0.17 | 4.94% | 3.40 | 3.61 | 216253 | 7729 | 4.13% |
| 2024-11-20 | 3.30 | 3.44 | 0.09 | 2.69% | 3.29 | 3.51 | 148826 | 5101 | 2.84% |
| 2024-11-19 | 3.40 | 3.35 | -0.18 | -5.10% | 3.35 | 3.53 | 262170 | 8936 | 5.01% |
| 2024-11-18 | 3.61 | 3.53 | 0.08 | 2.32% | 3.38 | 3.62 | 344702 | 12265 | 6.59% |
| 2024-11-15 | 3.29 | 3.45 | 0.16 | 4.86% | 3.18 | 3.45 | 133190 | 4527 | 2.55% |
| 2024-11-14 | 3.15 | 3.29 | 0.04 | 1.23% | 3.15 | 3.37 | 159189 | 5278 | 3.04% |
| 2024-11-13 | 3.29 | 3.25 | -0.04 | -1.22% | 3.15 | 3.30 | 166796 | 5379 | 3.19% |
| 2024-11-12 | 3.19 | 3.29 | 0.08 | 2.49% | 3.19 | 3.37 | 273495 | 9038 | 5.23% |
| 2024-11-11 | 3.14 | 3.21 | -0.10 | -3.02% | 3.14 | 3.37 | 354388 | 11402 | 6.77% |
| 2024-11-08 | 3.31 | 3.31 | 0.16 | 5.08% | 2.99 | 3.31 | 794709 | 25208 | 15.19% |
| 2024-11-07 | 3.15 | 3.15 | 0.15 | 5.00% | 3.15 | 3.15 | 25708 | 809 | 0.49% |
| 2024-11-06 | 3.00 | 3.00 | 0.14 | 4.90% | 3.00 | 3.00 | 10971 | 329 | 0.21% |
| 2024-11-05 | 2.86 | 2.86 | 0.14 | 5.15% | 2.86 | 2.86 | 4154 | 118 | 0.08% |
| 2024-11-04 | 2.72 | 2.72 | 0.13 | 5.02% | 2.72 | 2.72 | 27049 | 735 | 0.52% |
| 2024-11-01 | 2.59 | 2.59 | 0.12 | 4.86% | 2.58 | 2.59 | 129759 | 3360 | 2.48% |
| 2024-10-31 | 2.47 | 2.47 | 0.12 | 5.11% | 2.41 | 2.47 | 205941 | 5080 | 3.94% |
| 2024-10-30 | 2.35 | 2.35 | 0.11 | 4.91% | 2.23 | 2.35 | 286416 | 6699 | 5.47% |
| 2024-10-29 | 2.24 | 2.24 | 0.11 | 5.16% | 2.24 | 2.24 | 15643 | 350 | 0.30% |
| 2024-10-28 | 2.13 | 2.13 | 0.10 | 4.93% | 2.13 | 2.13 | 16710 | 355 | 0.32% |
| 2024-10-25 | 2.03 | 2.03 | 0.10 | 5.18% | 1.98 | 2.03 | 118917 | 2412 | 2.27% |
| 2024-10-24 | 1.83 | 1.93 | 0.09 | 4.89% | 1.80 | 1.93 | 124066 | 2366 | 2.37% |
| 2024-10-23 | 1.81 | 1.84 | 0.02 | 1.10% | 1.80 | 1.86 | 74807 | 1376 | 1.43% |
| 2024-10-22 | 1.79 | 1.82 | 0.03 | 1.68% | 1.77 | 1.83 | 91718 | 1656 | 1.75% |
| 2024-10-21 | 1.87 | 1.79 | -0.08 | -4.28% | 1.78 | 1.89 | 162503 | 2946 | 3.11% |
| 2024-10-18 | 1.85 | 1.87 | 0.01 | 0.54% | 1.83 | 1.91 | 97054 | 1817 | 1.86% |
| 2024-10-17 | 1.90 | 1.86 | -0.04 | -2.11% | 1.84 | 1.91 | 92165 | 1728 | 1.76% |
| 2024-10-16 | 1.87 | 1.90 | 0.03 | 1.60% | 1.83 | 1.93 | 117898 | 2219 | 2.25% |
| 2024-10-15 | 1.86 | 1.87 | 0.06 | 3.31% | 1.82 | 1.90 | 147234 | 2744 | 2.81% |
| 2024-10-14 | 1.74 | 1.81 | 0.09 | 5.23% | 1.72 | 1.81 | 136900 | 2439 | 2.62% |
| 2024-10-11 | 1.73 | 1.72 | 0.01 | 0.58% | 1.68 | 1.78 | 134238 | 2332 | 2.57% |
| 2024-10-10 | 1.79 | 1.71 | -0.09 | -5.00% | 1.71 | 1.80 | 175834 | 3049 | 3.36% |
| 2024-10-09 | 1.84 | 1.80 | -0.09 | -4.76% | 1.80 | 1.84 | 154128 | 2778 | 2.95% |
| 2024-10-08 | 2.03 | 1.89 | -0.09 | -4.55% | 1.88 | 2.05 | 382617 | 7435 | 7.31% |
| 2024-09-30 | 1.97 | 1.98 | 0.01 | 0.51% | 1.87 | 2.04 | 385007 | 7439 | 7.36% |
| 2024-09-27 | 2.01 | 1.97 | -0.02 | -1.01% | 1.94 | 2.02 | 172203 | 3389 | 3.29% |
| 2024-09-26 | 2.02 | 1.99 | -0.05 | -2.45% | 1.95 | 2.04 | 121444 | 2423 | 2.32% |
| 2024-09-25 | 2.08 | 2.04 | -0.01 | -0.49% | 2.00 | 2.08 | 99623 | 2018 | 1.90% |
| 2024-09-24 | 2.05 | 2.05 | 0.01 | 0.49% | 2.02 | 2.12 | 117083 | 2405 | 2.24% |
| 2024-09-23 | 2.00 | 2.04 | 0.00 | 0.00% | 1.96 | 2.08 | 113522 | 2297 | 2.17% |
| 2024-09-20 | 2.09 | 2.04 | 0.01 | 0.49% | 2.01 | 2.12 | 173298 | 3564 | 3.31% |
| 2024-09-19 | 1.95 | 2.03 | 0.10 | 5.18% | 1.93 | 2.03 | 127704 | 2539 | 2.44% |
| 2024-09-18 | 1.98 | 1.93 | -0.10 | -4.93% | 1.93 | 2.01 | 237306 | 4643 | 4.54% |
| 2024-09-13 | 1.95 | 2.03 | 0.09 | 4.64% | 1.95 | 2.04 | 321521 | 6481 | 6.15% |
| 2024-09-12 | 1.86 | 1.94 | 0.09 | 4.86% | 1.81 | 1.94 | 192364 | 3672 | 3.68% |
| 2024-09-11 | 1.87 | 1.85 | 0.00 | 0.00% | 1.84 | 1.88 | 71481 | 1330 | 1.37% |
| 2024-09-10 | 1.84 | 1.85 | 0.00 | 0.00% | 1.82 | 1.87 | 71203 | 1314 | 1.36% |
| 2024-09-09 | 1.85 | 1.85 | 0.02 | 1.09% | 1.81 | 1.87 | 102789 | 1889 | 1.96% |
| 2024-09-06 | 1.84 | 1.83 | -0.02 | -1.08% | 1.82 | 1.89 | 99686 | 1845 | 1.91% |
| 2024-09-05 | 1.79 | 1.85 | 0.06 | 3.35% | 1.76 | 1.85 | 93269 | 1702 | 1.78% |
| 2024-09-04 | 1.83 | 1.79 | -0.03 | -1.65% | 1.75 | 1.84 | 112044 | 1998 | 2.14% |
| 2024-09-03 | 1.85 | 1.82 | -0.04 | -2.15% | 1.80 | 1.87 | 174275 | 3175 | 3.33% |
| 2024-09-02 | 1.82 | 1.86 | 0.04 | 2.20% | 1.80 | 1.89 | 233289 | 4296 | 4.46% |
| 2024-08-30 | 1.76 | 1.82 | 0.09 | 5.20% | 1.75 | 1.82 | 285536 | 5143 | 5.46% |
| 2024-08-29 | 1.73 | 1.73 | -0.06 | -3.35% | 1.70 | 1.76 | 238138 | 4101 | 4.55% |
| 2024-08-28 | 1.90 | 1.79 | -0.09 | -4.79% | 1.79 | 1.96 | 315419 | 5929 | 6.03% |
| 2024-08-27 | 1.81 | 1.88 | 0.05 | 2.73% | 1.75 | 1.88 | 304016 | 5492 | 5.81% |
| 2024-08-26 | 1.75 | 1.83 | 0.09 | 5.17% | 1.71 | 1.83 | 287674 | 5187 | 5.50% |
| 2024-08-23 | 1.71 | 1.74 | 0.01 | 0.58% | 1.71 | 1.79 | 142682 | 2492 | 2.73% |
| 2024-08-22 | 1.72 | 1.73 | 0.03 | 1.76% | 1.69 | 1.78 | 180650 | 3153 | 3.45% |
| 2024-08-21 | 1.63 | 1.70 | 0.08 | 4.94% | 1.60 | 1.70 | 146203 | 2445 | 2.79% |
| 2024-08-20 | 1.61 | 1.62 | -0.02 | -1.22% | 1.58 | 1.64 | 90120 | 1454 | 1.72% |
| 2024-08-19 | 1.66 | 1.64 | 0.02 | 1.23% | 1.60 | 1.70 | 112585 | 1860 | 2.15% |
| 2024-08-16 | 1.72 | 1.62 | -0.08 | -4.71% | 1.62 | 1.73 | 148741 | 2461 | 2.84% |
| 2024-08-15 | 1.74 | 1.70 | -0.06 | -3.41% | 1.68 | 1.75 | 100909 | 1725 | 1.93% |
| 2024-08-14 | 1.78 | 1.76 | -0.01 | -0.56% | 1.75 | 1.82 | 89987 | 1600 | 1.72% |