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 | 1.38 | 1.31 | -0.07 | -5.07% | 1.28 | 1.39 | 1069590 | 14163 | 14.92% |
| 2024-11-20 | 1.34 | 1.38 | -0.03 | -2.13% | 1.29 | 1.42 | 1080250 | 14796 | 15.07% |
| 2024-11-19 | 1.40 | 1.41 | -0.34 | -19.43% | 1.40 | 1.64 | 1510143 | 21615 | 21.07% |
| 2024-11-18 | 1.75 | 1.75 | -0.44 | -20.09% | 1.75 | 1.75 | 24267 | 424 | 0.34% |
| 2024-11-15 | 2.28 | 2.19 | -0.20 | -8.37% | 2.16 | 2.40 | 442825 | 10079 | 6.18% |
| 2024-11-14 | 2.39 | 2.39 | 0.04 | 1.70% | 2.23 | 2.50 | 499263 | 11947 | 6.97% |
| 2024-11-13 | 2.07 | 2.35 | 0.26 | 12.44% | 2.07 | 2.38 | 508715 | 11174 | 7.10% |
| 2024-11-12 | 2.14 | 2.09 | -0.04 | -1.88% | 2.06 | 2.19 | 405622 | 8576 | 5.66% |
| 2024-11-11 | 2.03 | 2.13 | 0.07 | 3.40% | 2.03 | 2.22 | 428364 | 9102 | 5.98% |
| 2024-11-08 | 1.94 | 2.06 | 0.15 | 7.85% | 1.89 | 2.13 | 536158 | 10636 | 7.48% |
| 2024-11-07 | 1.88 | 1.91 | 0.08 | 4.37% | 1.86 | 1.97 | 443486 | 8489 | 6.19% |
| 2024-11-06 | 1.84 | 1.83 | 0.02 | 1.10% | 1.80 | 1.86 | 396570 | 7244 | 5.53% |
| 2024-11-05 | 1.82 | 1.81 | 0.00 | 0.00% | 1.78 | 1.88 | 440753 | 8012 | 6.15% |
| 2024-11-04 | 1.70 | 1.81 | 0.11 | 6.47% | 1.68 | 1.84 | 341629 | 6054 | 4.77% |
| 2024-11-01 | 1.78 | 1.70 | -0.12 | -6.59% | 1.65 | 1.88 | 491336 | 8553 | 6.85% |
| 2024-10-31 | 1.76 | 1.82 | 0.02 | 1.11% | 1.75 | 1.98 | 589345 | 11030 | 8.22% |
| 2024-10-30 | 1.56 | 1.80 | 0.23 | 14.65% | 1.53 | 1.86 | 501889 | 8281 | 7.00% |
| 2024-10-29 | 1.65 | 1.57 | -0.03 | -1.88% | 1.54 | 1.67 | 412662 | 6534 | 5.76% |
| 2024-10-28 | 1.51 | 1.60 | 0.12 | 8.11% | 1.49 | 1.60 | 441069 | 6856 | 6.15% |
| 2024-10-25 | 1.47 | 1.48 | 0.01 | 0.68% | 1.45 | 1.54 | 447257 | 6696 | 6.24% |
| 2024-10-24 | 1.38 | 1.47 | 0.09 | 6.52% | 1.37 | 1.50 | 488620 | 7083 | 6.82% |
| 2024-10-23 | 1.41 | 1.38 | -0.05 | -3.50% | 1.36 | 1.44 | 411956 | 5761 | 5.75% |
| 2024-10-22 | 1.31 | 1.43 | 0.13 | 10.00% | 1.31 | 1.49 | 588676 | 8330 | 8.21% |
| 2024-10-21 | 1.32 | 1.30 | -0.04 | -2.99% | 1.30 | 1.34 | 279314 | 3683 | 3.90% |
| 2024-10-18 | 1.32 | 1.34 | 0.01 | 0.75% | 1.31 | 1.35 | 299322 | 3978 | 4.18% |
| 2024-10-17 | 1.36 | 1.33 | -0.04 | -2.92% | 1.31 | 1.38 | 339734 | 4572 | 4.74% |
| 2024-10-16 | 1.38 | 1.37 | -0.01 | -0.72% | 1.35 | 1.39 | 227318 | 3114 | 3.17% |
| 2024-10-15 | 1.40 | 1.38 | -0.04 | -2.82% | 1.37 | 1.41 | 301667 | 4186 | 4.21% |
| 2024-10-14 | 1.39 | 1.42 | 0.01 | 0.71% | 1.37 | 1.43 | 302639 | 4241 | 4.22% |
| 2024-10-11 | 1.39 | 1.41 | 0.01 | 0.71% | 1.36 | 1.45 | 368872 | 5218 | 5.15% |
| 2024-10-10 | 1.43 | 1.40 | 0.01 | 0.72% | 1.38 | 1.47 | 409921 | 5821 | 5.72% |
| 2024-10-09 | 1.61 | 1.39 | -0.29 | -17.26% | 1.39 | 1.64 | 639995 | 9750 | 8.93% |
| 2024-10-08 | 1.73 | 1.68 | 0.16 | 10.53% | 1.53 | 1.73 | 878883 | 14410 | 12.26% |
| 2024-09-30 | 1.42 | 1.52 | 0.16 | 11.76% | 1.39 | 1.58 | 814162 | 11961 | 11.36% |
| 2024-09-27 | 1.37 | 1.36 | 0.01 | 0.74% | 1.33 | 1.41 | 619375 | 8432 | 8.64% |
| 2024-09-26 | 1.39 | 1.35 | -0.05 | -3.57% | 1.35 | 1.39 | 389893 | 5323 | 5.44% |
| 2024-09-25 | 1.35 | 1.40 | 0.05 | 3.70% | 1.34 | 1.43 | 492741 | 6768 | 6.87% |
| 2024-09-24 | 1.35 | 1.35 | 0.00 | 0.00% | 1.34 | 1.41 | 360571 | 4941 | 5.03% |
| 2024-09-23 | 1.36 | 1.35 | -0.02 | -1.46% | 1.26 | 1.39 | 459974 | 6108 | 6.42% |
| 2024-09-20 | 1.43 | 1.37 | -0.07 | -4.86% | 1.37 | 1.44 | 331614 | 4621 | 4.63% |
| 2024-09-19 | 1.42 | 1.44 | 0.00 | 0.00% | 1.37 | 1.49 | 501217 | 7112 | 6.99% |
| 2024-09-18 | 1.50 | 1.44 | -0.36 | -20.00% | 1.44 | 1.60 | 550466 | 8264 | 7.68% |
| 2024-09-13 | 1.83 | 1.80 | -0.01 | -0.55% | 1.79 | 1.87 | 184571 | 3369 | 2.58% |
| 2024-09-12 | 1.86 | 1.81 | -0.03 | -1.63% | 1.73 | 1.86 | 235637 | 4241 | 3.29% |
| 2024-09-11 | 1.80 | 1.84 | 0.01 | 0.55% | 1.80 | 1.88 | 158556 | 2920 | 2.21% |
| 2024-09-10 | 1.84 | 1.83 | -0.03 | -1.61% | 1.80 | 1.87 | 190142 | 3485 | 2.65% |
| 2024-09-09 | 1.88 | 1.86 | 0.00 | 0.00% | 1.80 | 1.96 | 279464 | 5228 | 3.90% |
| 2024-09-06 | 1.84 | 1.86 | 0.06 | 3.33% | 1.76 | 1.89 | 269004 | 4918 | 3.75% |
| 2024-09-05 | 1.72 | 1.80 | 0.09 | 5.26% | 1.71 | 1.83 | 213362 | 3799 | 2.98% |
| 2024-09-04 | 1.77 | 1.71 | -0.11 | -6.04% | 1.67 | 1.80 | 311575 | 5408 | 4.35% |
| 2024-09-03 | 1.80 | 1.82 | 0.05 | 2.82% | 1.72 | 1.84 | 312861 | 5605 | 4.36% |
| 2024-09-02 | 1.79 | 1.77 | 0.06 | 3.51% | 1.76 | 1.86 | 308801 | 5545 | 4.31% |
| 2024-08-30 | 1.66 | 1.71 | 0.08 | 4.91% | 1.64 | 1.74 | 284945 | 4820 | 3.98% |
| 2024-08-29 | 1.58 | 1.63 | 0.02 | 1.24% | 1.57 | 1.67 | 249039 | 4027 | 3.47% |
| 2024-08-28 | 1.57 | 1.61 | 0.02 | 1.26% | 1.57 | 1.69 | 300521 | 4920 | 4.19% |
| 2024-08-27 | 1.57 | 1.59 | 0.02 | 1.27% | 1.49 | 1.60 | 235258 | 3647 | 3.28% |
| 2024-08-26 | 1.58 | 1.57 | 0.01 | 0.64% | 1.56 | 1.62 | 156309 | 2469 | 2.18% |
| 2024-08-23 | 1.68 | 1.56 | -0.12 | -7.14% | 1.53 | 1.69 | 297157 | 4748 | 4.15% |
| 2024-08-22 | 1.61 | 1.68 | 0.05 | 3.07% | 1.60 | 1.71 | 257528 | 4290 | 3.59% |
| 2024-08-21 | 1.61 | 1.63 | -0.02 | -1.21% | 1.55 | 1.67 | 266462 | 4285 | 3.72% |
| 2024-08-20 | 1.68 | 1.65 | -0.05 | -2.94% | 1.59 | 1.75 | 308560 | 5151 | 4.30% |
| 2024-08-19 | 1.64 | 1.70 | 0.06 | 3.66% | 1.61 | 1.74 | 269836 | 4575 | 3.76% |
| 2024-08-16 | 1.65 | 1.64 | 0.03 | 1.86% | 1.59 | 1.67 | 243951 | 3982 | 3.40% |
| 2024-08-15 | 1.62 | 1.61 | -0.07 | -4.17% | 1.56 | 1.67 | 340471 | 5506 | 4.75% |
| 2024-08-14 | 1.49 | 1.68 | 0.26 | 18.31% | 1.46 | 1.68 | 489062 | 7591 | 6.82% |
| 2024-08-13 | 1.45 | 1.42 | -0.06 | -4.05% | 1.39 | 1.48 | 317734 | 4531 | 4.43% |