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 | 2.55 | 2.50 | -0.06 | -2.34% | 2.48 | 2.55 | 409423 | 10280 | 5.34% |
| 2024-11-20 | 2.50 | 2.56 | 0.05 | 1.99% | 2.48 | 2.59 | 446260 | 11349 | 5.82% |
| 2024-11-19 | 2.50 | 2.51 | 0.01 | 0.40% | 2.39 | 2.53 | 464298 | 11482 | 6.06% |
| 2024-11-18 | 2.67 | 2.50 | -0.12 | -4.58% | 2.46 | 2.69 | 521902 | 13302 | 6.81% |
| 2024-11-15 | 2.75 | 2.62 | -0.15 | -5.42% | 2.61 | 2.80 | 523522 | 14235 | 6.83% |
| 2024-11-14 | 2.85 | 2.77 | -0.09 | -3.15% | 2.76 | 2.89 | 528617 | 14953 | 6.90% |
| 2024-11-13 | 2.91 | 2.86 | -0.05 | -1.72% | 2.77 | 2.98 | 561958 | 16047 | 7.33% |
| 2024-11-12 | 3.03 | 2.91 | -0.12 | -3.96% | 2.87 | 3.08 | 621238 | 18386 | 8.10% |
| 2024-11-11 | 2.90 | 3.03 | 0.13 | 4.48% | 2.89 | 3.08 | 577583 | 17317 | 7.53% |
| 2024-11-08 | 2.85 | 2.90 | 0.05 | 1.75% | 2.85 | 3.04 | 698361 | 20468 | 9.11% |
| 2024-11-07 | 2.68 | 2.85 | 0.14 | 5.17% | 2.64 | 2.89 | 691763 | 19244 | 9.02% |
| 2024-11-06 | 2.78 | 2.71 | -0.08 | -2.87% | 2.69 | 2.84 | 700359 | 19305 | 9.14% |
| 2024-11-05 | 2.69 | 2.79 | 0.07 | 2.57% | 2.69 | 2.82 | 594810 | 16404 | 7.76% |
| 2024-11-04 | 2.67 | 2.72 | 0.01 | 0.37% | 2.63 | 2.80 | 551216 | 14994 | 7.19% |
| 2024-11-01 | 2.92 | 2.71 | -0.24 | -8.14% | 2.70 | 3.14 | 1037049 | 29962 | 13.53% |
| 2024-10-31 | 2.73 | 2.95 | 0.22 | 8.06% | 2.69 | 3.10 | 1054861 | 30737 | 13.76% |
| 2024-10-30 | 2.60 | 2.73 | 0.04 | 1.49% | 2.58 | 2.79 | 875689 | 23729 | 11.42% |
| 2024-10-29 | 2.51 | 2.69 | 0.19 | 7.60% | 2.43 | 2.86 | 1057006 | 27524 | 13.79% |
| 2024-10-28 | 2.39 | 2.50 | 0.09 | 3.73% | 2.38 | 2.55 | 541494 | 13406 | 7.06% |
| 2024-10-25 | 2.41 | 2.41 | 0.00 | 0.00% | 2.36 | 2.44 | 521063 | 12463 | 6.80% |
| 2024-10-24 | 2.34 | 2.41 | 0.04 | 1.69% | 2.32 | 2.47 | 560296 | 13534 | 7.31% |
| 2024-10-23 | 2.39 | 2.37 | -0.02 | -0.84% | 2.35 | 2.47 | 596983 | 14328 | 7.79% |
| 2024-10-22 | 2.22 | 2.39 | 0.16 | 7.17% | 2.19 | 2.45 | 779946 | 18142 | 10.17% |
| 2024-10-21 | 2.22 | 2.23 | 0.03 | 1.36% | 2.19 | 2.27 | 510577 | 11366 | 6.66% |
| 2024-10-18 | 2.14 | 2.20 | 0.06 | 2.80% | 2.12 | 2.23 | 480165 | 10467 | 6.26% |
| 2024-10-17 | 2.15 | 2.14 | 0.02 | 0.94% | 2.13 | 2.22 | 440990 | 9589 | 5.75% |
| 2024-10-16 | 2.10 | 2.12 | -0.02 | -0.93% | 2.09 | 2.16 | 375758 | 7986 | 4.90% |
| 2024-10-15 | 2.21 | 2.14 | -0.09 | -4.04% | 2.13 | 2.24 | 539250 | 11796 | 7.03% |
| 2024-10-14 | 2.20 | 2.23 | 0.05 | 2.29% | 2.14 | 2.24 | 454136 | 9965 | 5.92% |
| 2024-10-11 | 2.35 | 2.18 | -0.17 | -7.23% | 2.14 | 2.38 | 677430 | 15204 | 8.84% |
| 2024-10-10 | 2.40 | 2.35 | 0.01 | 0.43% | 2.33 | 2.44 | 576086 | 13731 | 7.51% |
| 2024-10-09 | 2.49 | 2.34 | -0.30 | -11.36% | 2.33 | 2.56 | 929432 | 22898 | 12.12% |
| 2024-10-08 | 2.56 | 2.64 | 0.38 | 16.81% | 2.32 | 2.67 | 1461974 | 36343 | 19.07% |
| 2024-09-30 | 1.99 | 2.26 | 0.25 | 12.44% | 1.99 | 2.32 | 1357194 | 28875 | 17.70% |
| 2024-09-27 | 1.92 | 2.01 | 0.11 | 5.79% | 1.92 | 2.06 | 533961 | 10638 | 6.96% |
| 2024-09-26 | 1.85 | 1.90 | 0.04 | 2.15% | 1.84 | 1.92 | 359924 | 6768 | 4.69% |
| 2024-09-25 | 1.81 | 1.86 | 0.07 | 3.91% | 1.80 | 1.89 | 367596 | 6794 | 4.79% |
| 2024-09-24 | 1.74 | 1.79 | 0.05 | 2.87% | 1.72 | 1.80 | 297148 | 5226 | 3.88% |
| 2024-09-23 | 1.76 | 1.74 | -0.03 | -1.69% | 1.73 | 1.79 | 281693 | 4948 | 3.67% |
| 2024-09-20 | 1.73 | 1.77 | 0.04 | 2.31% | 1.73 | 1.78 | 289610 | 5073 | 3.78% |
| 2024-09-19 | 1.70 | 1.73 | 0.04 | 2.37% | 1.69 | 1.76 | 347736 | 6022 | 4.54% |
| 2024-09-18 | 1.70 | 1.69 | -0.26 | -13.33% | 1.64 | 1.76 | 580417 | 9941 | 7.57% |
| 2024-09-13 | 1.96 | 1.95 | 0.00 | 0.00% | 1.93 | 1.98 | 237596 | 4641 | 3.10% |
| 2024-09-12 | 1.95 | 1.95 | 0.00 | 0.00% | 1.94 | 1.99 | 245511 | 4829 | 3.20% |
| 2024-09-11 | 2.00 | 1.95 | -0.07 | -3.47% | 1.93 | 2.01 | 334095 | 6570 | 4.36% |
| 2024-09-10 | 2.03 | 2.02 | -0.01 | -0.49% | 1.98 | 2.04 | 277257 | 5580 | 3.62% |
| 2024-09-09 | 2.06 | 2.03 | -0.05 | -2.40% | 1.99 | 2.08 | 317221 | 6416 | 4.14% |
| 2024-09-06 | 2.02 | 2.08 | 0.05 | 2.46% | 2.02 | 2.13 | 465184 | 9646 | 6.07% |
| 2024-09-05 | 1.97 | 2.03 | 0.05 | 2.53% | 1.97 | 2.06 | 370635 | 7485 | 4.83% |
| 2024-09-04 | 2.11 | 1.98 | -0.17 | -7.91% | 1.98 | 2.15 | 608649 | 12510 | 7.94% |
| 2024-09-03 | 2.01 | 2.15 | 0.12 | 5.91% | 2.01 | 2.19 | 671121 | 14098 | 8.75% |
| 2024-09-02 | 1.97 | 2.03 | 0.05 | 2.53% | 1.97 | 2.05 | 415364 | 8397 | 5.42% |
| 2024-08-30 | 1.93 | 1.98 | 0.04 | 2.06% | 1.93 | 2.03 | 418092 | 8329 | 5.45% |
| 2024-08-29 | 1.87 | 1.94 | 0.01 | 0.52% | 1.85 | 1.96 | 420412 | 8022 | 5.48% |
| 2024-08-28 | 1.89 | 1.93 | 0.03 | 1.58% | 1.88 | 2.00 | 459077 | 8954 | 5.99% |
| 2024-08-27 | 1.82 | 1.90 | 0.08 | 4.40% | 1.81 | 1.92 | 416094 | 7756 | 5.43% |
| 2024-08-26 | 1.82 | 1.82 | 0.01 | 0.55% | 1.79 | 1.84 | 222001 | 4038 | 2.90% |
| 2024-08-23 | 1.89 | 1.81 | -0.10 | -5.24% | 1.80 | 1.90 | 438559 | 8044 | 5.72% |
| 2024-08-22 | 1.92 | 1.91 | -0.03 | -1.55% | 1.91 | 2.00 | 386003 | 7547 | 5.03% |
| 2024-08-21 | 1.89 | 1.94 | 0.03 | 1.57% | 1.85 | 1.96 | 394951 | 7506 | 5.15% |
| 2024-08-20 | 1.95 | 1.91 | -0.05 | -2.55% | 1.90 | 1.99 | 360049 | 6985 | 4.70% |
| 2024-08-19 | 1.98 | 1.96 | -0.04 | -2.00% | 1.95 | 1.99 | 311323 | 6133 | 4.06% |
| 2024-08-16 | 2.00 | 2.00 | 0.01 | 0.50% | 1.98 | 2.04 | 353301 | 7082 | 4.61% |
| 2024-08-15 | 2.01 | 1.99 | -0.04 | -1.97% | 1.95 | 2.04 | 443210 | 8826 | 5.78% |
| 2024-08-14 | 2.05 | 2.03 | -0.04 | -1.93% | 2.03 | 2.09 | 327580 | 6726 | 4.27% |
| 2024-08-13 | 2.02 | 2.07 | 0.04 | 1.97% | 2.00 | 2.10 | 412837 | 8485 | 5.39% |