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 | 3.38 | 3.33 | -0.10 | -2.92% | 3.30 | 3.55 | 886335 | 30073 | 5.71% |
| 2024-11-20 | 3.30 | 3.43 | 0.10 | 3.00% | 3.25 | 3.45 | 898877 | 30204 | 5.79% |
| 2024-11-19 | 3.25 | 3.33 | 0.09 | 2.78% | 3.15 | 3.35 | 920891 | 29973 | 5.93% |
| 2024-11-18 | 3.19 | 3.24 | 0.04 | 1.25% | 3.12 | 3.43 | 940474 | 30631 | 6.05% |
| 2024-11-15 | 3.39 | 3.20 | -0.21 | -6.16% | 3.18 | 3.46 | 911023 | 30349 | 5.87% |
| 2024-11-14 | 3.53 | 3.41 | -0.15 | -4.21% | 3.39 | 3.56 | 809052 | 28092 | 5.21% |
| 2024-11-13 | 3.67 | 3.56 | -0.08 | -2.20% | 3.45 | 3.73 | 1096432 | 38903 | 7.06% |
| 2024-11-12 | 3.77 | 3.64 | -0.40 | -9.90% | 3.59 | 3.87 | 2063158 | 76155 | 13.28% |
| 2024-11-11 | 4.08 | 4.04 | 0.01 | 0.25% | 3.82 | 4.39 | 2926028 | 120335 | 18.84% |
| 2024-11-08 | 4.54 | 4.03 | -0.23 | -5.40% | 4.00 | 4.91 | 3588331 | 158450 | 23.10% |
| 2024-11-07 | 4.05 | 4.26 | 0.71 | 20.00% | 3.58 | 4.26 | 3796561 | 155073 | 24.44% |
| 2024-11-06 | 3.55 | 3.55 | 0.59 | 19.93% | 3.55 | 3.55 | 212590 | 7546 | 1.37% |
| 2024-11-05 | 2.75 | 2.96 | 0.49 | 19.84% | 2.65 | 2.96 | 982793 | 28316 | 6.33% |
| 2024-11-04 | 2.55 | 2.47 | -0.03 | -1.20% | 2.38 | 2.55 | 404842 | 9853 | 2.61% |
| 2024-11-01 | 2.58 | 2.50 | -0.12 | -4.58% | 2.48 | 2.72 | 690576 | 17744 | 4.45% |
| 2024-10-31 | 2.59 | 2.62 | 0.01 | 0.38% | 2.56 | 2.74 | 819863 | 21805 | 5.28% |
| 2024-10-30 | 2.45 | 2.61 | 0.14 | 5.67% | 2.41 | 2.64 | 755138 | 19044 | 4.86% |
| 2024-10-29 | 2.63 | 2.47 | -0.18 | -6.79% | 2.47 | 2.78 | 1050199 | 27540 | 6.76% |
| 2024-10-28 | 2.57 | 2.65 | 0.05 | 1.92% | 2.52 | 2.74 | 1080728 | 28542 | 6.96% |
| 2024-10-25 | 2.40 | 2.60 | 0.17 | 7.00% | 2.36 | 2.65 | 1057198 | 26476 | 6.81% |
| 2024-10-24 | 2.28 | 2.43 | 0.15 | 6.58% | 2.24 | 2.56 | 981844 | 23585 | 6.32% |
| 2024-10-23 | 2.27 | 2.28 | 0.02 | 0.88% | 2.24 | 2.31 | 497363 | 11351 | 3.20% |
| 2024-10-22 | 2.19 | 2.26 | 0.05 | 2.26% | 2.18 | 2.31 | 546360 | 12356 | 3.52% |
| 2024-10-21 | 2.22 | 2.21 | 0.03 | 1.38% | 2.14 | 2.28 | 539408 | 11858 | 3.47% |
| 2024-10-18 | 2.13 | 2.18 | 0.07 | 3.32% | 2.07 | 2.22 | 479841 | 10238 | 3.09% |
| 2024-10-17 | 2.23 | 2.11 | -0.10 | -4.52% | 2.10 | 2.25 | 535591 | 11522 | 3.45% |
| 2024-10-16 | 2.17 | 2.21 | 0.02 | 0.91% | 2.16 | 2.25 | 460662 | 10141 | 2.97% |
| 2024-10-15 | 2.28 | 2.19 | -0.15 | -6.41% | 2.18 | 2.44 | 845813 | 19458 | 5.45% |
| 2024-10-14 | 2.23 | 2.34 | 0.23 | 10.90% | 2.10 | 2.37 | 881689 | 19655 | 5.68% |
| 2024-10-11 | 2.25 | 2.11 | -0.16 | -7.05% | 2.06 | 2.27 | 785338 | 16895 | 5.06% |
| 2024-10-10 | 2.33 | 2.27 | -0.07 | -2.99% | 2.21 | 2.46 | 874814 | 20411 | 5.63% |
| 2024-10-09 | 2.43 | 2.34 | -0.12 | -4.88% | 2.26 | 2.73 | 1824196 | 46313 | 11.74% |
| 2024-10-08 | 2.46 | 2.46 | 0.41 | 20.00% | 2.27 | 2.46 | 1232882 | 29751 | 7.94% |
| 2024-09-30 | 1.86 | 2.05 | 0.34 | 19.88% | 1.80 | 2.05 | 1036080 | 20183 | 6.67% |
| 2024-09-27 | 1.66 | 1.71 | 0.06 | 3.64% | 1.62 | 1.77 | 616896 | 10426 | 3.97% |
| 2024-09-26 | 1.60 | 1.65 | 0.05 | 3.13% | 1.57 | 1.65 | 436777 | 7025 | 2.81% |
| 2024-09-25 | 1.54 | 1.60 | 0.08 | 5.26% | 1.51 | 1.63 | 577914 | 9139 | 3.72% |
| 2024-09-24 | 1.45 | 1.52 | 0.07 | 4.83% | 1.45 | 1.57 | 439976 | 6675 | 2.83% |
| 2024-09-23 | 1.44 | 1.45 | -0.01 | -0.68% | 1.42 | 1.47 | 150307 | 2164 | 0.97% |
| 2024-09-20 | 1.44 | 1.46 | 0.02 | 1.39% | 1.42 | 1.48 | 227288 | 3308 | 1.46% |
| 2024-09-19 | 1.42 | 1.44 | 0.04 | 2.86% | 1.41 | 1.45 | 156351 | 2240 | 1.01% |
| 2024-09-18 | 1.47 | 1.40 | -0.08 | -5.41% | 1.38 | 1.47 | 237220 | 3357 | 1.53% |
| 2024-09-13 | 1.44 | 1.48 | 0.04 | 2.78% | 1.41 | 1.49 | 268764 | 3917 | 1.73% |
| 2024-09-12 | 1.38 | 1.44 | 0.06 | 4.35% | 1.38 | 1.44 | 218115 | 3080 | 1.40% |
| 2024-09-11 | 1.38 | 1.38 | -0.01 | -0.72% | 1.36 | 1.40 | 81694 | 1129 | 0.53% |
| 2024-09-10 | 1.40 | 1.39 | -0.01 | -0.71% | 1.36 | 1.42 | 148097 | 2060 | 0.95% |
| 2024-09-09 | 1.35 | 1.40 | 0.04 | 2.94% | 1.34 | 1.40 | 122843 | 1694 | 0.79% |
| 2024-09-06 | 1.41 | 1.36 | -0.05 | -3.55% | 1.36 | 1.42 | 143741 | 1991 | 0.93% |
| 2024-09-05 | 1.41 | 1.41 | 0.01 | 0.71% | 1.40 | 1.42 | 88942 | 1252 | 0.57% |
| 2024-09-04 | 1.43 | 1.40 | -0.04 | -2.78% | 1.39 | 1.43 | 133268 | 1882 | 0.86% |
| 2024-09-03 | 1.45 | 1.44 | 0.00 | 0.00% | 1.41 | 1.46 | 150160 | 2135 | 0.97% |
| 2024-09-02 | 1.45 | 1.44 | 0.00 | 0.00% | 1.43 | 1.50 | 268079 | 3925 | 1.73% |
| 2024-08-30 | 1.37 | 1.44 | 0.07 | 5.11% | 1.37 | 1.46 | 342620 | 4897 | 2.21% |
| 2024-08-29 | 1.36 | 1.37 | 0.01 | 0.74% | 1.34 | 1.38 | 109840 | 1498 | 0.71% |
| 2024-08-28 | 1.33 | 1.36 | 0.01 | 0.74% | 1.33 | 1.39 | 121141 | 1651 | 0.78% |
| 2024-08-27 | 1.38 | 1.35 | -0.03 | -2.17% | 1.34 | 1.40 | 130716 | 1781 | 0.84% |
| 2024-08-26 | 1.35 | 1.38 | 0.03 | 2.22% | 1.34 | 1.39 | 123768 | 1697 | 0.80% |
| 2024-08-23 | 1.39 | 1.35 | -0.04 | -2.88% | 1.34 | 1.40 | 165407 | 2262 | 1.06% |
| 2024-08-22 | 1.42 | 1.39 | -0.03 | -2.11% | 1.38 | 1.44 | 163928 | 2315 | 1.06% |
| 2024-08-21 | 1.49 | 1.42 | -0.07 | -4.70% | 1.41 | 1.49 | 280285 | 4029 | 1.80% |
| 2024-08-20 | 1.52 | 1.49 | -0.03 | -1.97% | 1.48 | 1.55 | 322980 | 4904 | 2.08% |
| 2024-08-19 | 1.50 | 1.52 | 0.00 | 0.00% | 1.47 | 1.55 | 366214 | 5538 | 2.36% |
| 2024-08-16 | 1.56 | 1.52 | -0.04 | -2.56% | 1.49 | 1.58 | 469030 | 7100 | 3.02% |
| 2024-08-15 | 1.44 | 1.56 | 0.10 | 6.85% | 1.43 | 1.63 | 746802 | 11453 | 4.81% |
| 2024-08-14 | 1.41 | 1.46 | 0.04 | 2.82% | 1.39 | 1.50 | 433136 | 6331 | 2.79% |
| 2024-08-13 | 1.40 | 1.42 | 0.00 | 0.00% | 1.36 | 1.43 | 260232 | 3620 | 1.67% |