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 | 2.51 | 2.43 | -0.09 | -3.57% | 2.40 | 2.51 | 1020196 | 24938 | 3.66% |
| 2024-11-20 | 2.43 | 2.52 | 0.07 | 2.86% | 2.40 | 2.55 | 1151286 | 28539 | 4.13% |
| 2024-11-19 | 2.49 | 2.45 | -0.04 | -1.61% | 2.31 | 2.50 | 1480244 | 35402 | 5.31% |
| 2024-11-18 | 2.44 | 2.49 | 0.04 | 1.63% | 2.44 | 2.60 | 1381514 | 34772 | 4.96% |
| 2024-11-15 | 2.50 | 2.45 | -0.08 | -3.16% | 2.44 | 2.58 | 995388 | 25095 | 3.57% |
| 2024-11-14 | 2.64 | 2.53 | -0.13 | -4.89% | 2.52 | 2.65 | 999034 | 25715 | 3.58% |
| 2024-11-13 | 2.64 | 2.66 | -0.03 | -1.12% | 2.57 | 2.68 | 1296927 | 33927 | 4.65% |
| 2024-11-12 | 2.89 | 2.69 | -0.16 | -5.61% | 2.65 | 2.91 | 1975254 | 53947 | 7.09% |
| 2024-11-11 | 2.84 | 2.85 | 0.03 | 1.06% | 2.78 | 3.05 | 2214538 | 63879 | 7.94% |
| 2024-11-08 | 2.98 | 2.82 | -0.04 | -1.40% | 2.78 | 3.05 | 3140646 | 90908 | 11.27% |
| 2024-11-07 | 2.56 | 2.86 | 0.30 | 11.72% | 2.50 | 2.97 | 3446478 | 95478 | 12.36% |
| 2024-11-06 | 2.55 | 2.56 | 0.02 | 0.79% | 2.46 | 2.62 | 2044744 | 52186 | 7.34% |
| 2024-11-05 | 2.44 | 2.54 | 0.12 | 4.96% | 2.43 | 2.66 | 1944853 | 49673 | 6.98% |
| 2024-11-04 | 2.42 | 2.42 | -0.04 | -1.63% | 2.35 | 2.47 | 1542300 | 36894 | 5.53% |
| 2024-11-01 | 2.65 | 2.46 | -0.25 | -9.23% | 2.44 | 2.70 | 2732840 | 69445 | 9.80% |
| 2024-10-31 | 2.66 | 2.71 | -0.01 | -0.37% | 2.64 | 2.90 | 3365966 | 93024 | 12.08% |
| 2024-10-30 | 2.44 | 2.72 | 0.18 | 7.09% | 2.33 | 2.95 | 4283854 | 110873 | 15.37% |
| 2024-10-29 | 2.45 | 2.54 | 0.09 | 3.67% | 2.36 | 2.68 | 4728864 | 119434 | 16.96% |
| 2024-10-28 | 2.08 | 2.45 | 0.41 | 20.10% | 2.07 | 2.45 | 3997709 | 94465 | 14.34% |
| 2024-10-25 | 1.95 | 2.04 | 0.09 | 4.62% | 1.95 | 2.09 | 1418703 | 28859 | 5.09% |
| 2024-10-24 | 1.95 | 1.95 | -0.02 | -1.02% | 1.92 | 2.00 | 957544 | 18741 | 3.44% |
| 2024-10-23 | 1.94 | 1.97 | 0.03 | 1.55% | 1.93 | 2.02 | 1130032 | 22300 | 4.05% |
| 2024-10-22 | 1.91 | 1.94 | 0.02 | 1.04% | 1.90 | 1.97 | 1066123 | 20607 | 3.82% |
| 2024-10-21 | 1.87 | 1.92 | 0.05 | 2.67% | 1.87 | 1.95 | 1371902 | 26334 | 4.92% |
| 2024-10-18 | 1.79 | 1.87 | 0.07 | 3.89% | 1.76 | 1.91 | 1336261 | 24443 | 4.79% |
| 2024-10-17 | 1.88 | 1.80 | -0.06 | -3.23% | 1.79 | 1.90 | 1170001 | 21517 | 4.20% |
| 2024-10-16 | 1.86 | 1.86 | -0.05 | -2.62% | 1.84 | 1.92 | 1183567 | 22214 | 4.25% |
| 2024-10-15 | 1.98 | 1.91 | -0.16 | -7.73% | 1.90 | 2.04 | 2150402 | 42294 | 7.71% |
| 2024-10-14 | 1.94 | 2.07 | 0.28 | 15.64% | 1.91 | 2.15 | 3047468 | 61769 | 10.93% |
| 2024-10-11 | 1.98 | 1.79 | -0.18 | -9.14% | 1.78 | 1.99 | 1671042 | 30992 | 5.99% |
| 2024-10-10 | 2.01 | 1.97 | -0.05 | -2.48% | 1.94 | 2.11 | 1742196 | 35244 | 6.25% |
| 2024-10-09 | 2.16 | 2.02 | -0.25 | -11.01% | 2.01 | 2.26 | 2903961 | 62138 | 10.42% |
| 2024-10-08 | 2.24 | 2.27 | 0.38 | 20.11% | 2.00 | 2.27 | 3823629 | 83476 | 13.72% |
| 2024-09-30 | 1.71 | 1.89 | 0.27 | 16.67% | 1.64 | 1.92 | 2335367 | 41527 | 8.38% |
| 2024-09-27 | 1.58 | 1.62 | 0.07 | 4.52% | 1.53 | 1.66 | 1483947 | 23626 | 5.32% |
| 2024-09-26 | 1.49 | 1.55 | 0.06 | 4.03% | 1.47 | 1.55 | 1177410 | 17880 | 4.22% |
| 2024-09-25 | 1.48 | 1.49 | 0.03 | 2.05% | 1.46 | 1.57 | 1417352 | 21356 | 5.08% |
| 2024-09-24 | 1.39 | 1.46 | 0.06 | 4.29% | 1.39 | 1.46 | 1002577 | 14440 | 3.60% |
| 2024-09-23 | 1.37 | 1.40 | 0.01 | 0.72% | 1.34 | 1.41 | 716770 | 9831 | 2.57% |
| 2024-09-20 | 1.36 | 1.39 | 0.03 | 2.21% | 1.35 | 1.42 | 811344 | 11279 | 2.91% |
| 2024-09-19 | 1.34 | 1.36 | 0.03 | 2.26% | 1.33 | 1.39 | 690236 | 9377 | 2.48% |
| 2024-09-18 | 1.40 | 1.33 | -0.09 | -6.34% | 1.31 | 1.40 | 1043499 | 14042 | 3.74% |
| 2024-09-13 | 1.27 | 1.42 | 0.15 | 11.81% | 1.26 | 1.49 | 1698020 | 23708 | 6.09% |
| 2024-09-12 | 1.27 | 1.27 | 0.01 | 0.79% | 1.26 | 1.29 | 174614 | 2224 | 0.63% |
| 2024-09-11 | 1.28 | 1.26 | -0.03 | -2.33% | 1.26 | 1.29 | 220803 | 2800 | 0.79% |
| 2024-09-10 | 1.27 | 1.29 | 0.02 | 1.57% | 1.26 | 1.33 | 478380 | 6180 | 1.72% |
| 2024-09-09 | 1.23 | 1.27 | -0.03 | -2.31% | 1.19 | 1.28 | 523437 | 6494 | 1.88% |
| 2024-09-06 | 1.30 | 1.30 | -0.01 | -0.76% | 1.28 | 1.31 | 220275 | 2855 | 0.79% |
| 2024-09-05 | 1.29 | 1.31 | 0.02 | 1.55% | 1.29 | 1.32 | 255668 | 3334 | 0.92% |
| 2024-09-04 | 1.32 | 1.29 | -0.04 | -3.01% | 1.28 | 1.33 | 323895 | 4234 | 1.16% |
| 2024-09-03 | 1.32 | 1.33 | 0.00 | 0.00% | 1.31 | 1.34 | 203046 | 2695 | 0.73% |
| 2024-09-02 | 1.33 | 1.33 | -0.01 | -0.75% | 1.32 | 1.37 | 395974 | 5316 | 1.42% |
| 2024-08-30 | 1.32 | 1.34 | 0.04 | 3.08% | 1.31 | 1.35 | 453740 | 6039 | 1.63% |
| 2024-08-29 | 1.30 | 1.30 | -0.02 | -1.52% | 1.26 | 1.31 | 357735 | 4607 | 1.28% |
| 2024-08-28 | 1.30 | 1.32 | 0.02 | 1.54% | 1.29 | 1.33 | 237734 | 3118 | 0.88% |
| 2024-08-27 | 1.32 | 1.30 | -0.03 | -2.26% | 1.30 | 1.33 | 194731 | 2550 | 0.72% |
| 2024-08-26 | 1.31 | 1.33 | 0.02 | 1.53% | 1.30 | 1.34 | 242892 | 3209 | 0.90% |
| 2024-08-23 | 1.32 | 1.31 | -0.01 | -0.76% | 1.29 | 1.33 | 267183 | 3488 | 0.99% |
| 2024-08-22 | 1.32 | 1.32 | -0.01 | -0.75% | 1.31 | 1.34 | 303058 | 4013 | 1.12% |
| 2024-08-21 | 1.36 | 1.33 | -0.03 | -2.21% | 1.32 | 1.36 | 319523 | 4259 | 1.18% |
| 2024-08-20 | 1.41 | 1.36 | -0.04 | -2.86% | 1.35 | 1.42 | 539648 | 7419 | 2.00% |
| 2024-08-19 | 1.43 | 1.40 | -0.04 | -2.78% | 1.40 | 1.44 | 366493 | 5193 | 1.36% |
| 2024-08-16 | 1.47 | 1.44 | -0.04 | -2.70% | 1.42 | 1.48 | 738616 | 10662 | 2.74% |
| 2024-08-15 | 1.42 | 1.48 | 0.05 | 3.50% | 1.40 | 1.48 | 930638 | 13416 | 3.45% |
| 2024-08-14 | 1.41 | 1.43 | 0.01 | 0.70% | 1.40 | 1.47 | 689760 | 9887 | 2.55% |
| 2024-08-13 | 1.40 | 1.42 | -0.01 | -0.70% | 1.37 | 1.43 | 868351 | 12109 | 3.22% |