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 | 2.64 | 2.56 | -0.08 | -3.03% | 2.54 | 2.64 | 503187 | 12960 | 4.91% |
| 2024-11-20 | 2.51 | 2.64 | 0.13 | 5.18% | 2.48 | 2.67 | 679465 | 17607 | 6.63% |
| 2024-11-19 | 2.54 | 2.51 | 0.01 | 0.40% | 2.36 | 2.54 | 705787 | 17250 | 6.89% |
| 2024-11-18 | 2.65 | 2.50 | -0.15 | -5.66% | 2.47 | 2.70 | 647744 | 16470 | 6.32% |
| 2024-11-15 | 2.66 | 2.65 | -0.03 | -1.12% | 2.65 | 2.80 | 558850 | 15220 | 5.46% |
| 2024-11-14 | 2.85 | 2.68 | -0.18 | -6.29% | 2.67 | 2.85 | 574374 | 15726 | 5.61% |
| 2024-11-13 | 2.82 | 2.86 | 0.02 | 0.70% | 2.75 | 2.92 | 684364 | 19366 | 6.68% |
| 2024-11-12 | 2.95 | 2.84 | -0.13 | -4.38% | 2.82 | 2.99 | 931990 | 26724 | 9.10% |
| 2024-11-11 | 3.02 | 2.97 | -0.05 | -1.66% | 2.83 | 3.10 | 1550142 | 45377 | 15.13% |
| 2024-11-08 | 3.40 | 3.02 | -0.14 | -4.43% | 3.00 | 3.48 | 2714396 | 86440 | 26.50% |
| 2024-11-07 | 2.59 | 3.16 | 0.53 | 20.15% | 2.59 | 3.16 | 1975715 | 58104 | 19.29% |
| 2024-11-06 | 2.50 | 2.63 | 0.15 | 6.05% | 2.42 | 2.82 | 1486902 | 39101 | 14.51% |
| 2024-11-05 | 2.27 | 2.48 | 0.21 | 9.25% | 2.25 | 2.49 | 916216 | 21931 | 8.94% |
| 2024-11-04 | 2.24 | 2.27 | 0.03 | 1.34% | 2.19 | 2.31 | 495022 | 11169 | 4.83% |
| 2024-11-01 | 2.43 | 2.24 | -0.26 | -10.40% | 2.23 | 2.45 | 1044306 | 24280 | 10.19% |
| 2024-10-31 | 2.37 | 2.50 | 0.14 | 5.93% | 2.37 | 2.53 | 1182247 | 29232 | 11.54% |
| 2024-10-30 | 2.19 | 2.36 | 0.11 | 4.89% | 2.16 | 2.40 | 954722 | 21862 | 9.32% |
| 2024-10-29 | 2.47 | 2.25 | -0.22 | -8.91% | 2.25 | 2.50 | 1069318 | 25048 | 10.44% |
| 2024-10-28 | 2.29 | 2.47 | 0.19 | 8.33% | 2.25 | 2.49 | 1039631 | 25069 | 10.15% |
| 2024-10-25 | 2.17 | 2.28 | 0.11 | 5.07% | 2.16 | 2.30 | 894657 | 20052 | 8.73% |
| 2024-10-24 | 2.16 | 2.17 | -0.01 | -0.46% | 2.13 | 2.23 | 527464 | 11446 | 5.15% |
| 2024-10-23 | 2.16 | 2.18 | 0.02 | 0.93% | 2.13 | 2.23 | 686830 | 15045 | 6.70% |
| 2024-10-22 | 2.17 | 2.16 | -0.01 | -0.46% | 2.13 | 2.21 | 603889 | 13082 | 5.89% |
| 2024-10-21 | 2.11 | 2.17 | 0.07 | 3.33% | 2.10 | 2.19 | 713085 | 15270 | 6.96% |
| 2024-10-18 | 2.04 | 2.10 | 0.04 | 1.94% | 1.99 | 2.15 | 699297 | 14445 | 6.83% |
| 2024-10-17 | 2.16 | 2.06 | -0.08 | -3.74% | 2.04 | 2.20 | 808197 | 16902 | 7.89% |
| 2024-10-16 | 2.00 | 2.14 | 0.06 | 2.88% | 2.00 | 2.23 | 872779 | 18659 | 8.52% |
| 2024-10-15 | 2.11 | 2.08 | -0.05 | -2.35% | 2.08 | 2.21 | 812079 | 17326 | 7.93% |
| 2024-10-14 | 2.09 | 2.13 | 0.04 | 1.91% | 2.05 | 2.15 | 861334 | 18165 | 8.41% |
| 2024-10-11 | 2.18 | 2.09 | -0.17 | -7.52% | 1.98 | 2.24 | 1218964 | 25388 | 11.90% |
| 2024-10-10 | 2.20 | 2.26 | -0.05 | -2.16% | 2.10 | 2.47 | 1510839 | 34294 | 14.75% |
| 2024-10-09 | 2.25 | 2.31 | 0.02 | 0.87% | 2.10 | 2.56 | 2326446 | 55806 | 22.71% |
| 2024-10-08 | 2.28 | 2.29 | 0.38 | 19.90% | 2.06 | 2.29 | 1513918 | 33384 | 14.78% |
| 2024-09-30 | 1.66 | 1.91 | 0.29 | 17.90% | 1.64 | 1.92 | 1267126 | 22533 | 12.37% |
| 2024-09-27 | 1.54 | 1.62 | 0.10 | 6.58% | 1.51 | 1.66 | 894299 | 14051 | 8.73% |
| 2024-09-26 | 1.43 | 1.52 | 0.08 | 5.56% | 1.42 | 1.52 | 671120 | 9926 | 6.55% |
| 2024-09-25 | 1.39 | 1.44 | 0.06 | 4.35% | 1.39 | 1.47 | 603289 | 8666 | 5.89% |
| 2024-09-24 | 1.32 | 1.38 | 0.06 | 4.55% | 1.32 | 1.38 | 370769 | 5049 | 3.62% |
| 2024-09-23 | 1.30 | 1.32 | 0.01 | 0.76% | 1.30 | 1.33 | 178294 | 2344 | 1.74% |
| 2024-09-20 | 1.34 | 1.31 | -0.02 | -1.50% | 1.30 | 1.35 | 228454 | 3012 | 2.23% |
| 2024-09-19 | 1.30 | 1.33 | 0.03 | 2.31% | 1.29 | 1.35 | 279807 | 3709 | 2.73% |
| 2024-09-18 | 1.35 | 1.30 | -0.06 | -4.41% | 1.25 | 1.36 | 446125 | 5797 | 4.35% |
| 2024-09-13 | 1.35 | 1.36 | 0.01 | 0.74% | 1.34 | 1.39 | 297568 | 4057 | 2.90% |
| 2024-09-12 | 1.35 | 1.35 | 0.00 | 0.00% | 1.34 | 1.37 | 201700 | 2735 | 1.97% |
| 2024-09-11 | 1.35 | 1.35 | -0.01 | -0.74% | 1.33 | 1.38 | 246616 | 3340 | 2.41% |
| 2024-09-10 | 1.36 | 1.36 | 0.00 | 0.00% | 1.33 | 1.38 | 263428 | 3562 | 2.57% |
| 2024-09-09 | 1.33 | 1.36 | 0.01 | 0.74% | 1.32 | 1.37 | 249373 | 3369 | 2.43% |
| 2024-09-06 | 1.40 | 1.35 | -0.05 | -3.57% | 1.34 | 1.43 | 315985 | 4354 | 3.08% |
| 2024-09-05 | 1.37 | 1.40 | 0.01 | 0.72% | 1.36 | 1.41 | 376149 | 5218 | 3.67% |
| 2024-09-04 | 1.38 | 1.39 | -0.01 | -0.71% | 1.35 | 1.46 | 586248 | 8232 | 5.72% |
| 2024-09-03 | 1.36 | 1.40 | 0.03 | 2.19% | 1.32 | 1.40 | 485501 | 6620 | 4.74% |
| 2024-09-02 | 1.35 | 1.37 | 0.02 | 1.48% | 1.35 | 1.45 | 557824 | 7779 | 5.45% |
| 2024-08-30 | 1.30 | 1.35 | 0.05 | 3.85% | 1.29 | 1.38 | 427374 | 5732 | 4.17% |
| 2024-08-29 | 1.30 | 1.30 | -0.01 | -0.76% | 1.28 | 1.32 | 216334 | 2807 | 2.11% |
| 2024-08-28 | 1.30 | 1.31 | 0.03 | 2.34% | 1.29 | 1.32 | 251606 | 3283 | 2.46% |
| 2024-08-27 | 1.28 | 1.28 | 0.01 | 0.79% | 1.26 | 1.30 | 218250 | 2786 | 2.13% |
| 2024-08-26 | 1.24 | 1.27 | 0.02 | 1.60% | 1.23 | 1.29 | 308854 | 3906 | 3.40% |
| 2024-08-23 | 1.27 | 1.25 | -0.04 | -3.10% | 1.25 | 1.31 | 288344 | 3666 | 3.17% |
| 2024-08-22 | 1.34 | 1.29 | -0.04 | -3.01% | 1.29 | 1.36 | 280806 | 3716 | 3.09% |
| 2024-08-21 | 1.37 | 1.33 | -0.07 | -5.00% | 1.32 | 1.38 | 400661 | 5397 | 4.41% |
| 2024-08-20 | 1.46 | 1.40 | -0.05 | -3.45% | 1.38 | 1.54 | 592304 | 8553 | 6.52% |
| 2024-08-19 | 1.42 | 1.45 | 0.02 | 1.40% | 1.40 | 1.46 | 401273 | 5734 | 4.42% |
| 2024-08-16 | 1.46 | 1.43 | -0.04 | -2.72% | 1.41 | 1.48 | 528971 | 7617 | 5.82% |
| 2024-08-15 | 1.37 | 1.47 | 0.07 | 5.00% | 1.35 | 1.49 | 926100 | 13215 | 10.20% |
| 2024-08-14 | 1.36 | 1.40 | 0.04 | 2.94% | 1.35 | 1.46 | 580189 | 8176 | 6.39% |
| 2024-08-13 | 1.32 | 1.36 | 0.04 | 3.03% | 1.28 | 1.37 | 345994 | 4604 | 3.81% |