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 | 2.88 | 2.86 | -0.03 | -1.04% | 2.82 | 2.89 | 814119 | 23192 | 2.22% |
| 2024-11-20 | 2.83 | 2.89 | 0.04 | 1.40% | 2.81 | 2.90 | 954505 | 27277 | 2.60% |
| 2024-11-19 | 2.82 | 2.85 | 0.03 | 1.06% | 2.75 | 2.85 | 946945 | 26521 | 2.58% |
| 2024-11-18 | 2.81 | 2.82 | 0.02 | 0.71% | 2.79 | 2.88 | 1119218 | 31679 | 3.05% |
| 2024-11-15 | 2.89 | 2.80 | -0.12 | -4.11% | 2.80 | 2.94 | 1167743 | 33570 | 3.18% |
| 2024-11-14 | 3.03 | 2.92 | -0.12 | -3.95% | 2.91 | 3.04 | 1028988 | 30511 | 2.80% |
| 2024-11-13 | 3.06 | 3.04 | -0.05 | -1.62% | 2.97 | 3.10 | 1187999 | 35914 | 3.23% |
| 2024-11-12 | 3.20 | 3.09 | -0.09 | -2.83% | 3.05 | 3.21 | 1655022 | 51756 | 4.51% |
| 2024-11-11 | 3.15 | 3.18 | 0.00 | 0.00% | 3.12 | 3.21 | 1714880 | 54162 | 4.67% |
| 2024-11-08 | 3.25 | 3.18 | -0.05 | -1.55% | 3.16 | 3.35 | 3067702 | 99397 | 8.35% |
| 2024-11-07 | 2.98 | 3.23 | 0.23 | 7.67% | 2.94 | 3.45 | 3903399 | 123120 | 10.63% |
| 2024-11-06 | 3.04 | 3.00 | -0.05 | -1.64% | 2.97 | 3.06 | 2025704 | 60959 | 5.52% |
| 2024-11-05 | 2.89 | 3.05 | 0.15 | 5.17% | 2.87 | 3.10 | 2475963 | 74177 | 6.74% |
| 2024-11-04 | 2.85 | 2.90 | -0.07 | -2.36% | 2.84 | 2.98 | 1839097 | 53239 | 5.01% |
| 2024-11-01 | 3.09 | 2.97 | 0.01 | 0.34% | 2.96 | 3.25 | 3971930 | 123271 | 10.81% |
| 2024-10-31 | 2.86 | 2.96 | 0.16 | 5.71% | 2.85 | 3.05 | 2900538 | 85918 | 7.90% |
| 2024-10-30 | 2.77 | 2.80 | 0.00 | 0.00% | 2.75 | 2.85 | 1273497 | 35664 | 3.47% |
| 2024-10-29 | 2.90 | 2.80 | -0.09 | -3.11% | 2.80 | 2.97 | 1950066 | 56104 | 5.31% |
| 2024-10-28 | 2.91 | 2.89 | -0.03 | -1.03% | 2.86 | 2.93 | 1903126 | 55108 | 5.18% |
| 2024-10-25 | 2.90 | 2.92 | 0.00 | 0.00% | 2.86 | 2.98 | 2422977 | 70626 | 6.60% |
| 2024-10-24 | 3.00 | 2.92 | -0.19 | -6.11% | 2.90 | 3.00 | 2868018 | 84218 | 7.81% |
| 2024-10-23 | 2.75 | 3.11 | 0.31 | 11.07% | 2.75 | 3.25 | 5605484 | 169136 | 15.26% |
| 2024-10-22 | 2.96 | 2.80 | -0.10 | -3.45% | 2.74 | 2.99 | 5036957 | 143232 | 13.71% |
| 2024-10-21 | 2.63 | 2.90 | 0.48 | 19.83% | 2.62 | 2.90 | 4484236 | 127622 | 12.21% |
| 2024-10-18 | 2.33 | 2.42 | 0.09 | 3.86% | 2.32 | 2.45 | 969962 | 23096 | 2.64% |
| 2024-10-17 | 2.35 | 2.33 | -0.01 | -0.43% | 2.33 | 2.40 | 661992 | 15666 | 1.80% |
| 2024-10-16 | 2.31 | 2.34 | -0.01 | -0.43% | 2.30 | 2.37 | 617111 | 14440 | 1.68% |
| 2024-10-15 | 2.43 | 2.35 | -0.08 | -3.29% | 2.34 | 2.45 | 806601 | 19341 | 2.20% |
| 2024-10-14 | 2.37 | 2.43 | 0.10 | 4.29% | 2.37 | 2.43 | 993690 | 23926 | 2.71% |
| 2024-10-11 | 2.50 | 2.33 | -0.19 | -7.54% | 2.30 | 2.50 | 1209366 | 28930 | 3.29% |
| 2024-10-10 | 2.45 | 2.52 | 0.11 | 4.56% | 2.42 | 2.62 | 1640193 | 41409 | 4.47% |
| 2024-10-09 | 2.72 | 2.41 | -0.37 | -13.31% | 2.40 | 2.72 | 2054298 | 52473 | 5.59% |
| 2024-10-08 | 2.84 | 2.78 | 0.40 | 16.81% | 2.51 | 2.86 | 2931991 | 79620 | 7.98% |
| 2024-09-30 | 2.13 | 2.38 | 0.33 | 16.10% | 2.13 | 2.40 | 1963694 | 44615 | 5.35% |
| 2024-09-27 | 1.96 | 2.05 | 0.11 | 5.67% | 1.96 | 2.07 | 824102 | 16583 | 2.24% |
| 2024-09-26 | 1.88 | 1.94 | 0.05 | 2.65% | 1.88 | 1.95 | 517543 | 9919 | 1.41% |
| 2024-09-25 | 1.87 | 1.89 | 0.03 | 1.61% | 1.86 | 1.94 | 548553 | 10463 | 1.49% |
| 2024-09-24 | 1.80 | 1.86 | 0.07 | 3.91% | 1.80 | 1.86 | 470186 | 8627 | 1.28% |
| 2024-09-23 | 1.80 | 1.79 | -0.01 | -0.56% | 1.78 | 1.81 | 159430 | 2860 | 0.43% |
| 2024-09-20 | 1.82 | 1.80 | -0.01 | -0.55% | 1.78 | 1.82 | 183628 | 3305 | 0.50% |
| 2024-09-19 | 1.78 | 1.81 | 0.04 | 2.26% | 1.77 | 1.82 | 278359 | 5018 | 0.76% |
| 2024-09-18 | 1.79 | 1.77 | -0.03 | -1.67% | 1.76 | 1.80 | 183997 | 3264 | 0.50% |
| 2024-09-13 | 1.79 | 1.80 | 0.01 | 0.56% | 1.78 | 1.81 | 157033 | 2817 | 0.43% |
| 2024-09-12 | 1.78 | 1.79 | 0.01 | 0.56% | 1.77 | 1.81 | 165322 | 2964 | 0.45% |
| 2024-09-11 | 1.79 | 1.78 | -0.01 | -0.56% | 1.76 | 1.80 | 165173 | 2939 | 0.45% |
| 2024-09-10 | 1.77 | 1.79 | 0.02 | 1.13% | 1.76 | 1.80 | 193410 | 3442 | 0.53% |
| 2024-09-09 | 1.76 | 1.77 | 0.00 | 0.00% | 1.75 | 1.79 | 169310 | 2999 | 0.46% |
| 2024-09-06 | 1.80 | 1.77 | -0.03 | -1.67% | 1.77 | 1.81 | 204699 | 3656 | 0.56% |
| 2024-09-05 | 1.80 | 1.80 | 0.01 | 0.56% | 1.79 | 1.82 | 158751 | 2868 | 0.43% |
| 2024-09-04 | 1.80 | 1.79 | -0.01 | -0.56% | 1.79 | 1.83 | 192006 | 3469 | 0.52% |
| 2024-09-03 | 1.81 | 1.80 | -0.02 | -1.10% | 1.80 | 1.84 | 176944 | 3210 | 0.48% |
| 2024-09-02 | 1.84 | 1.82 | -0.03 | -1.62% | 1.81 | 1.86 | 191062 | 3508 | 0.52% |
| 2024-08-30 | 1.82 | 1.85 | 0.03 | 1.65% | 1.81 | 1.87 | 306338 | 5655 | 0.83% |
| 2024-08-29 | 1.80 | 1.82 | 0.03 | 1.68% | 1.79 | 1.83 | 191288 | 3473 | 0.52% |
| 2024-08-28 | 1.78 | 1.79 | 0.00 | 0.00% | 1.77 | 1.81 | 135569 | 2426 | 0.37% |
| 2024-08-27 | 1.81 | 1.79 | -0.01 | -0.56% | 1.78 | 1.82 | 172378 | 3100 | 0.47% |
| 2024-08-26 | 1.77 | 1.80 | 0.03 | 1.69% | 1.77 | 1.81 | 140148 | 2520 | 0.38% |
| 2024-08-23 | 1.78 | 1.77 | 0.00 | 0.00% | 1.76 | 1.79 | 162396 | 2878 | 0.44% |
| 2024-08-22 | 1.80 | 1.77 | -0.02 | -1.12% | 1.77 | 1.83 | 188916 | 3398 | 0.51% |
| 2024-08-21 | 1.85 | 1.79 | -0.07 | -3.76% | 1.78 | 1.86 | 300273 | 5424 | 0.82% |
| 2024-08-20 | 1.89 | 1.86 | -0.02 | -1.06% | 1.84 | 1.90 | 340707 | 6367 | 0.93% |
| 2024-08-19 | 1.88 | 1.88 | 0.00 | 0.00% | 1.87 | 1.90 | 172509 | 3247 | 0.47% |
| 2024-08-16 | 1.90 | 1.88 | -0.03 | -1.57% | 1.88 | 1.92 | 224257 | 4252 | 0.61% |
| 2024-08-15 | 1.85 | 1.91 | 0.05 | 2.69% | 1.85 | 1.91 | 356957 | 6740 | 0.97% |