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 | 2.80 | 2.73 | -0.09 | -3.19% | 2.71 | 2.82 | 121003 | 3337 | 1.76% |
| 2024-11-20 | 2.76 | 2.82 | 0.05 | 1.81% | 2.74 | 2.83 | 129156 | 3616 | 1.88% |
| 2024-11-19 | 2.64 | 2.77 | 0.12 | 4.53% | 2.64 | 2.78 | 139782 | 3790 | 2.03% |
| 2024-11-18 | 2.78 | 2.65 | -0.10 | -3.64% | 2.63 | 2.84 | 164027 | 4513 | 2.39% |
| 2024-11-15 | 2.85 | 2.75 | -0.16 | -5.50% | 2.73 | 2.89 | 173071 | 4841 | 2.52% |
| 2024-11-14 | 2.93 | 2.91 | -0.02 | -0.68% | 2.81 | 3.02 | 202045 | 5871 | 2.94% |
| 2024-11-13 | 3.04 | 2.93 | -0.12 | -3.93% | 2.88 | 3.04 | 234453 | 6886 | 3.41% |
| 2024-11-12 | 2.99 | 3.05 | 0.05 | 1.67% | 2.99 | 3.25 | 303576 | 9412 | 4.42% |
| 2024-11-11 | 3.02 | 3.00 | 0.00 | 0.00% | 2.93 | 3.06 | 209561 | 6256 | 3.05% |
| 2024-11-08 | 2.97 | 3.00 | 0.03 | 1.01% | 2.96 | 3.15 | 267490 | 8110 | 3.89% |
| 2024-11-07 | 2.90 | 2.97 | 0.08 | 2.77% | 2.83 | 3.00 | 262279 | 7674 | 3.82% |
| 2024-11-06 | 3.01 | 2.89 | -0.11 | -3.67% | 2.84 | 3.07 | 341657 | 10091 | 4.97% |
| 2024-11-05 | 3.07 | 3.00 | -0.09 | -2.91% | 2.92 | 3.07 | 360142 | 10747 | 5.24% |
| 2024-11-04 | 3.08 | 3.09 | -0.09 | -2.83% | 2.90 | 3.25 | 385103 | 11768 | 5.60% |
| 2024-11-01 | 2.83 | 3.18 | 0.36 | 12.77% | 2.73 | 3.25 | 600580 | 18190 | 8.74% |
| 2024-10-31 | 3.01 | 2.82 | -0.24 | -7.84% | 2.80 | 3.49 | 657878 | 20558 | 9.57% |
| 2024-10-30 | 2.57 | 3.06 | 0.41 | 15.47% | 2.56 | 3.10 | 569366 | 16460 | 8.28% |
| 2024-10-29 | 2.35 | 2.65 | 0.30 | 12.77% | 2.28 | 2.80 | 471122 | 11886 | 6.85% |
| 2024-10-28 | 2.20 | 2.35 | 0.07 | 3.07% | 2.12 | 2.35 | 302620 | 6798 | 4.40% |
| 2024-10-25 | 2.24 | 2.28 | 0.01 | 0.44% | 2.21 | 2.33 | 200583 | 4552 | 2.92% |
| 2024-10-24 | 2.17 | 2.27 | 0.09 | 4.13% | 2.16 | 2.30 | 221070 | 4985 | 3.22% |
| 2024-10-23 | 2.19 | 2.18 | -0.02 | -0.91% | 2.17 | 2.23 | 157452 | 3456 | 2.29% |
| 2024-10-22 | 2.08 | 2.20 | 0.10 | 4.76% | 2.06 | 2.21 | 197541 | 4255 | 2.87% |
| 2024-10-21 | 2.09 | 2.10 | 0.00 | 0.00% | 2.06 | 2.15 | 185160 | 3913 | 2.69% |
| 2024-10-18 | 2.02 | 2.10 | 0.07 | 3.45% | 2.02 | 2.12 | 150198 | 3116 | 2.19% |
| 2024-10-17 | 2.09 | 2.03 | -0.04 | -1.93% | 2.02 | 2.11 | 132058 | 2731 | 1.92% |
| 2024-10-16 | 2.13 | 2.07 | -0.08 | -3.72% | 2.05 | 2.15 | 161672 | 3391 | 2.35% |
| 2024-10-15 | 2.18 | 2.15 | -0.02 | -0.92% | 2.13 | 2.30 | 152381 | 3352 | 2.22% |
| 2024-10-14 | 2.15 | 2.17 | 0.07 | 3.33% | 2.11 | 2.22 | 162489 | 3511 | 2.36% |
| 2024-10-11 | 2.17 | 2.10 | -0.10 | -4.55% | 2.10 | 2.34 | 212947 | 4766 | 3.10% |
| 2024-10-10 | 2.20 | 2.20 | 0.06 | 2.80% | 2.14 | 2.26 | 207757 | 4570 | 3.02% |
| 2024-10-09 | 2.43 | 2.14 | -0.39 | -15.42% | 2.14 | 2.45 | 343827 | 7909 | 5.00% |
| 2024-10-08 | 2.62 | 2.53 | 0.27 | 11.95% | 2.30 | 2.70 | 442980 | 11042 | 6.44% |
| 2024-09-30 | 2.05 | 2.26 | 0.30 | 15.31% | 2.00 | 2.28 | 368378 | 7913 | 5.36% |
| 2024-09-27 | 1.91 | 1.96 | 0.07 | 3.70% | 1.89 | 2.02 | 244992 | 4757 | 3.56% |
| 2024-09-26 | 1.89 | 1.89 | -0.01 | -0.53% | 1.85 | 1.90 | 198420 | 3723 | 2.89% |
| 2024-09-25 | 1.84 | 1.90 | 0.08 | 4.40% | 1.81 | 1.94 | 234858 | 4397 | 3.42% |
| 2024-09-24 | 1.80 | 1.82 | 0.03 | 1.68% | 1.76 | 1.85 | 158364 | 2849 | 2.30% |
| 2024-09-23 | 1.77 | 1.79 | 0.01 | 0.56% | 1.74 | 1.83 | 133702 | 2372 | 1.95% |
| 2024-09-20 | 1.75 | 1.78 | 0.04 | 2.30% | 1.73 | 1.88 | 193667 | 3492 | 2.82% |
| 2024-09-19 | 1.70 | 1.74 | 0.03 | 1.75% | 1.68 | 1.75 | 154210 | 2658 | 2.24% |
| 2024-09-18 | 1.70 | 1.71 | -0.04 | -2.29% | 1.66 | 1.76 | 147006 | 2497 | 2.14% |
| 2024-09-13 | 1.67 | 1.75 | 0.11 | 6.71% | 1.65 | 1.81 | 256526 | 4505 | 3.73% |
| 2024-09-12 | 1.63 | 1.64 | -0.01 | -0.61% | 1.63 | 1.68 | 93105 | 1545 | 1.35% |
| 2024-09-11 | 1.69 | 1.65 | -0.05 | -2.94% | 1.64 | 1.71 | 100050 | 1672 | 1.46% |
| 2024-09-10 | 1.70 | 1.70 | 0.00 | 0.00% | 1.67 | 1.72 | 93503 | 1579 | 1.36% |
| 2024-09-09 | 1.78 | 1.70 | -0.07 | -3.95% | 1.66 | 1.78 | 127114 | 2167 | 1.85% |
| 2024-09-06 | 1.79 | 1.77 | -0.01 | -0.56% | 1.76 | 1.83 | 136413 | 2437 | 1.98% |
| 2024-09-05 | 1.75 | 1.78 | 0.04 | 2.30% | 1.72 | 1.80 | 133890 | 2360 | 1.95% |
| 2024-09-04 | 1.84 | 1.74 | -0.13 | -6.95% | 1.73 | 1.89 | 231483 | 4159 | 3.37% |
| 2024-09-03 | 1.77 | 1.87 | 0.10 | 5.65% | 1.76 | 1.92 | 268792 | 4899 | 3.91% |
| 2024-09-02 | 1.73 | 1.77 | 0.04 | 2.31% | 1.73 | 1.81 | 185194 | 3289 | 2.69% |
| 2024-08-30 | 1.71 | 1.73 | 0.01 | 0.58% | 1.71 | 1.77 | 167334 | 2916 | 2.43% |
| 2024-08-29 | 1.65 | 1.72 | 0.04 | 2.38% | 1.62 | 1.75 | 144793 | 2453 | 2.11% |
| 2024-08-28 | 1.69 | 1.68 | -0.04 | -2.33% | 1.66 | 1.79 | 198732 | 3422 | 2.89% |
| 2024-08-27 | 1.59 | 1.72 | 0.13 | 8.18% | 1.57 | 1.72 | 188593 | 3131 | 2.74% |
| 2024-08-26 | 1.59 | 1.59 | -0.04 | -2.45% | 1.56 | 1.65 | 114906 | 1846 | 1.67% |
| 2024-08-23 | 1.70 | 1.63 | -0.07 | -4.12% | 1.62 | 1.72 | 128867 | 2138 | 1.87% |
| 2024-08-22 | 1.71 | 1.70 | -0.02 | -1.16% | 1.68 | 1.77 | 189817 | 3276 | 2.76% |
| 2024-08-21 | 1.61 | 1.72 | 0.08 | 4.88% | 1.59 | 1.76 | 211878 | 3539 | 3.08% |
| 2024-08-20 | 1.68 | 1.64 | -0.04 | -2.38% | 1.62 | 1.71 | 154938 | 2567 | 2.25% |
| 2024-08-19 | 1.77 | 1.68 | -0.08 | -4.55% | 1.66 | 1.79 | 168963 | 2870 | 2.46% |
| 2024-08-16 | 1.74 | 1.76 | 0.06 | 3.53% | 1.72 | 1.83 | 212357 | 3748 | 3.09% |
| 2024-08-15 | 1.75 | 1.70 | -0.11 | -6.08% | 1.62 | 1.76 | 291710 | 4967 | 4.24% |
| 2024-08-14 | 1.84 | 1.81 | -0.04 | -2.16% | 1.80 | 1.90 | 207937 | 3818 | 3.03% |
| 2024-08-13 | 1.78 | 1.85 | 0.05 | 2.78% | 1.75 | 1.94 | 249278 | 4625 | 3.63% |