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 | 2.94 | 2.90 | -0.08 | -2.68% | 2.86 | 3.00 | 497582 | 14496 | 3.73% |
| 2024-11-20 | 2.85 | 2.98 | 0.12 | 4.20% | 2.80 | 3.03 | 697961 | 20371 | 5.23% |
| 2024-11-19 | 2.70 | 2.86 | 0.13 | 4.76% | 2.65 | 2.87 | 623566 | 17205 | 4.67% |
| 2024-11-18 | 2.91 | 2.73 | -0.18 | -6.19% | 2.71 | 2.94 | 637648 | 17752 | 4.78% |
| 2024-11-15 | 2.93 | 2.91 | -0.05 | -1.69% | 2.88 | 3.03 | 589736 | 17401 | 4.42% |
| 2024-11-14 | 3.01 | 2.96 | -0.04 | -1.33% | 2.95 | 3.13 | 849299 | 25861 | 6.36% |
| 2024-11-13 | 3.04 | 3.00 | -0.04 | -1.32% | 2.91 | 3.04 | 633501 | 18821 | 4.75% |
| 2024-11-12 | 3.15 | 3.04 | -0.12 | -3.80% | 3.00 | 3.15 | 1008001 | 30910 | 7.55% |
| 2024-11-11 | 3.25 | 3.16 | -0.12 | -3.66% | 3.11 | 3.38 | 1473480 | 46877 | 11.04% |
| 2024-11-08 | 3.43 | 3.28 | 0.04 | 1.23% | 3.21 | 3.50 | 2934678 | 97783 | 21.98% |
| 2024-11-07 | 2.72 | 3.24 | 0.54 | 20.00% | 2.67 | 3.24 | 1701877 | 53346 | 12.75% |
| 2024-11-06 | 2.65 | 2.70 | 0.07 | 2.66% | 2.64 | 2.77 | 747767 | 20247 | 5.60% |
| 2024-11-05 | 2.49 | 2.63 | 0.14 | 5.62% | 2.47 | 2.65 | 592161 | 15365 | 4.44% |
| 2024-11-04 | 2.51 | 2.49 | -0.04 | -1.58% | 2.43 | 2.58 | 560701 | 14043 | 4.20% |
| 2024-11-01 | 2.75 | 2.53 | -0.26 | -9.32% | 2.52 | 2.78 | 785464 | 20654 | 5.88% |
| 2024-10-31 | 2.83 | 2.79 | -0.01 | -0.36% | 2.77 | 2.87 | 662030 | 18618 | 4.96% |
| 2024-10-30 | 2.72 | 2.80 | 0.03 | 1.08% | 2.66 | 2.88 | 645289 | 17830 | 4.83% |
| 2024-10-29 | 2.84 | 2.77 | -0.09 | -3.15% | 2.75 | 2.95 | 936620 | 26454 | 7.02% |
| 2024-10-28 | 2.66 | 2.86 | 0.18 | 6.72% | 2.62 | 2.89 | 989922 | 27668 | 7.42% |
| 2024-10-25 | 2.70 | 2.68 | -0.07 | -2.55% | 2.58 | 2.70 | 915318 | 24188 | 6.86% |
| 2024-10-24 | 2.56 | 2.75 | 0.16 | 6.18% | 2.51 | 2.85 | 1089658 | 29323 | 8.16% |
| 2024-10-23 | 2.56 | 2.59 | 0.01 | 0.39% | 2.54 | 2.70 | 574443 | 15062 | 4.30% |
| 2024-10-22 | 2.80 | 2.58 | -0.12 | -4.44% | 2.56 | 2.81 | 832893 | 21785 | 6.24% |
| 2024-10-21 | 2.46 | 2.70 | 0.26 | 10.66% | 2.43 | 2.73 | 1104977 | 28429 | 8.28% |
| 2024-10-18 | 2.37 | 2.44 | 0.04 | 1.67% | 2.33 | 2.49 | 650079 | 15664 | 4.87% |
| 2024-10-17 | 2.38 | 2.40 | 0.04 | 1.69% | 2.37 | 2.54 | 682017 | 16707 | 5.11% |
| 2024-10-16 | 2.38 | 2.36 | -0.07 | -2.88% | 2.32 | 2.44 | 526236 | 12486 | 3.94% |
| 2024-10-15 | 2.36 | 2.43 | 0.04 | 1.67% | 2.32 | 2.65 | 1001301 | 24373 | 7.50% |
| 2024-10-14 | 2.34 | 2.39 | 0.04 | 1.70% | 2.24 | 2.40 | 739963 | 17252 | 5.54% |
| 2024-10-11 | 2.44 | 2.35 | -0.08 | -3.29% | 2.20 | 2.49 | 867698 | 19890 | 6.50% |
| 2024-10-10 | 2.50 | 2.43 | -0.17 | -6.54% | 2.36 | 2.66 | 1053168 | 26283 | 7.89% |
| 2024-10-09 | 2.69 | 2.60 | -0.09 | -3.35% | 2.45 | 2.96 | 1856763 | 51123 | 13.91% |
| 2024-10-08 | 2.69 | 2.69 | 0.45 | 20.09% | 2.46 | 2.69 | 1392010 | 36516 | 10.43% |
| 2024-09-30 | 1.97 | 2.24 | 0.36 | 19.15% | 1.93 | 2.25 | 1229206 | 25761 | 9.21% |
| 2024-09-27 | 1.77 | 1.88 | 0.15 | 8.67% | 1.73 | 1.93 | 975234 | 17664 | 7.31% |
| 2024-09-26 | 1.60 | 1.73 | 0.13 | 8.13% | 1.60 | 1.85 | 754461 | 12952 | 5.65% |
| 2024-09-25 | 1.59 | 1.60 | 0.03 | 1.91% | 1.59 | 1.68 | 527504 | 8578 | 3.95% |
| 2024-09-24 | 1.48 | 1.57 | 0.09 | 6.08% | 1.47 | 1.58 | 508518 | 7859 | 3.81% |
| 2024-09-23 | 1.47 | 1.48 | -0.01 | -0.67% | 1.45 | 1.49 | 229845 | 3371 | 1.72% |
| 2024-09-20 | 1.54 | 1.49 | -0.05 | -3.25% | 1.48 | 1.55 | 246162 | 3709 | 1.84% |
| 2024-09-19 | 1.51 | 1.54 | 0.02 | 1.32% | 1.49 | 1.56 | 259256 | 3971 | 1.94% |
| 2024-09-18 | 1.56 | 1.52 | -0.05 | -3.18% | 1.46 | 1.56 | 332067 | 4991 | 2.49% |
| 2024-09-13 | 1.52 | 1.57 | 0.05 | 3.29% | 1.50 | 1.63 | 426222 | 6659 | 3.19% |
| 2024-09-12 | 1.52 | 1.52 | 0.00 | 0.00% | 1.51 | 1.54 | 221030 | 3373 | 1.66% |
| 2024-09-11 | 1.52 | 1.52 | -0.01 | -0.65% | 1.48 | 1.54 | 215704 | 3254 | 1.62% |
| 2024-09-10 | 1.47 | 1.53 | 0.07 | 4.79% | 1.47 | 1.57 | 333417 | 5079 | 2.50% |
| 2024-09-09 | 1.42 | 1.46 | 0.03 | 2.10% | 1.40 | 1.47 | 159640 | 2316 | 1.20% |
| 2024-09-06 | 1.49 | 1.43 | -0.06 | -4.03% | 1.43 | 1.51 | 201008 | 2932 | 1.51% |
| 2024-09-05 | 1.50 | 1.49 | -0.01 | -0.67% | 1.48 | 1.52 | 183186 | 2737 | 1.37% |
| 2024-09-04 | 1.49 | 1.50 | -0.01 | -0.66% | 1.48 | 1.54 | 241448 | 3638 | 1.81% |
| 2024-09-03 | 1.46 | 1.51 | 0.03 | 2.03% | 1.46 | 1.51 | 160560 | 2403 | 1.20% |
| 2024-09-02 | 1.50 | 1.48 | -0.02 | -1.33% | 1.47 | 1.54 | 205383 | 3085 | 1.54% |
| 2024-08-30 | 1.43 | 1.50 | 0.08 | 5.63% | 1.41 | 1.54 | 384937 | 5748 | 2.88% |
| 2024-08-29 | 1.41 | 1.42 | 0.00 | 0.00% | 1.39 | 1.44 | 175756 | 2495 | 1.32% |
| 2024-08-28 | 1.37 | 1.42 | 0.04 | 2.90% | 1.36 | 1.44 | 203731 | 2866 | 1.53% |
| 2024-08-27 | 1.41 | 1.38 | -0.03 | -2.13% | 1.37 | 1.44 | 186661 | 2605 | 1.40% |
| 2024-08-26 | 1.35 | 1.41 | 0.06 | 4.44% | 1.35 | 1.44 | 311530 | 4381 | 2.33% |
| 2024-08-23 | 1.39 | 1.35 | -0.05 | -3.57% | 1.32 | 1.39 | 293997 | 3985 | 2.20% |
| 2024-08-22 | 1.43 | 1.40 | -0.03 | -2.10% | 1.38 | 1.46 | 294024 | 4175 | 2.20% |
| 2024-08-21 | 1.46 | 1.43 | -0.06 | -4.03% | 1.41 | 1.50 | 422226 | 6128 | 3.16% |
| 2024-08-20 | 1.60 | 1.49 | -0.10 | -6.29% | 1.47 | 1.60 | 534929 | 8141 | 4.00% |
| 2024-08-19 | 1.59 | 1.59 | -0.02 | -1.24% | 1.54 | 1.61 | 522536 | 8226 | 3.91% |
| 2024-08-16 | 1.55 | 1.61 | 0.05 | 3.21% | 1.50 | 1.68 | 917379 | 14565 | 6.87% |
| 2024-08-15 | 1.48 | 1.56 | 0.08 | 5.41% | 1.44 | 1.58 | 806189 | 12230 | 6.04% |
| 2024-08-14 | 1.46 | 1.48 | 0.00 | 0.00% | 1.44 | 1.50 | 500594 | 7341 | 3.75% |
| 2024-08-13 | 1.36 | 1.48 | 0.11 | 8.03% | 1.35 | 1.51 | 618037 | 8923 | 4.63% |