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 | 3.07 | 3.03 | -0.06 | -1.94% | 2.98 | 3.08 | 439408 | 13302 | 3.32% |
| 2024-11-20 | 2.97 | 3.09 | 0.11 | 3.69% | 2.94 | 3.11 | 564643 | 17160 | 4.26% |
| 2024-11-19 | 2.91 | 2.98 | 0.06 | 2.05% | 2.85 | 2.98 | 544783 | 15836 | 4.11% |
| 2024-11-18 | 3.07 | 2.92 | -0.14 | -4.58% | 2.88 | 3.12 | 656605 | 19514 | 4.96% |
| 2024-11-15 | 3.15 | 3.06 | -0.12 | -3.77% | 3.05 | 3.23 | 587875 | 18511 | 4.44% |
| 2024-11-14 | 3.29 | 3.18 | -0.12 | -3.64% | 3.16 | 3.34 | 590389 | 19228 | 4.46% |
| 2024-11-13 | 3.30 | 3.30 | 0.00 | 0.00% | 3.20 | 3.34 | 535808 | 17479 | 4.04% |
| 2024-11-12 | 3.41 | 3.30 | -0.12 | -3.51% | 3.25 | 3.42 | 878381 | 29025 | 6.63% |
| 2024-11-11 | 3.50 | 3.42 | -0.08 | -2.29% | 3.36 | 3.57 | 1196213 | 40911 | 9.03% |
| 2024-11-08 | 3.50 | 3.50 | -0.20 | -5.41% | 3.43 | 3.80 | 2154530 | 76734 | 16.26% |
| 2024-11-07 | 3.09 | 3.70 | 0.59 | 18.97% | 3.03 | 3.73 | 2773391 | 95845 | 20.93% |
| 2024-11-06 | 3.07 | 3.11 | 0.11 | 3.67% | 3.05 | 3.30 | 1341308 | 42161 | 10.12% |
| 2024-11-05 | 2.81 | 3.00 | 0.16 | 5.63% | 2.81 | 3.04 | 869959 | 25690 | 6.57% |
| 2024-11-04 | 2.82 | 2.84 | 0.02 | 0.71% | 2.78 | 2.88 | 518283 | 14661 | 3.91% |
| 2024-11-01 | 3.06 | 2.82 | -0.24 | -7.84% | 2.81 | 3.09 | 1003042 | 29124 | 7.57% |
| 2024-10-31 | 3.05 | 3.06 | 0.00 | 0.00% | 3.00 | 3.15 | 1036373 | 31988 | 7.82% |
| 2024-10-30 | 3.03 | 3.06 | 0.03 | 0.99% | 2.96 | 3.14 | 938474 | 28546 | 7.08% |
| 2024-10-29 | 3.07 | 3.03 | 0.00 | 0.00% | 2.96 | 3.19 | 1179524 | 36156 | 8.90% |
| 2024-10-28 | 2.88 | 3.03 | 0.16 | 5.57% | 2.86 | 3.06 | 1085701 | 32536 | 8.19% |
| 2024-10-25 | 2.84 | 2.87 | -0.01 | -0.35% | 2.83 | 2.90 | 618254 | 17725 | 4.67% |
| 2024-10-24 | 2.78 | 2.88 | 0.06 | 2.13% | 2.77 | 2.93 | 698224 | 19950 | 5.27% |
| 2024-10-23 | 2.86 | 2.82 | -0.07 | -2.42% | 2.81 | 2.91 | 734839 | 20937 | 5.55% |
| 2024-10-22 | 2.98 | 2.89 | -0.14 | -4.62% | 2.88 | 3.00 | 1099139 | 32034 | 8.30% |
| 2024-10-21 | 2.95 | 3.03 | 0.02 | 0.66% | 2.86 | 3.11 | 1849511 | 55252 | 13.96% |
| 2024-10-18 | 2.88 | 3.01 | 0.02 | 0.67% | 2.84 | 3.10 | 2223454 | 66122 | 16.78% |
| 2024-10-17 | 3.39 | 2.99 | 0.05 | 1.70% | 2.95 | 3.39 | 3308144 | 104927 | 24.97% |
| 2024-10-16 | 2.41 | 2.94 | 0.49 | 20.00% | 2.38 | 2.94 | 1202494 | 33964 | 9.08% |
| 2024-10-15 | 2.47 | 2.45 | -0.04 | -1.61% | 2.44 | 2.54 | 483196 | 12015 | 3.65% |
| 2024-10-14 | 2.40 | 2.49 | 0.10 | 4.18% | 2.36 | 2.50 | 529490 | 12869 | 4.00% |
| 2024-10-11 | 2.54 | 2.39 | -0.18 | -7.00% | 2.34 | 2.56 | 651264 | 15851 | 4.92% |
| 2024-10-10 | 2.75 | 2.57 | -0.23 | -8.21% | 2.55 | 2.87 | 986697 | 26248 | 7.45% |
| 2024-10-09 | 2.78 | 2.80 | -0.06 | -2.10% | 2.68 | 3.11 | 1873988 | 54941 | 14.14% |
| 2024-10-08 | 2.86 | 2.86 | 0.48 | 20.17% | 2.58 | 2.86 | 1604358 | 44537 | 12.11% |
| 2024-09-30 | 2.15 | 2.38 | 0.30 | 14.42% | 2.11 | 2.44 | 952043 | 21498 | 7.19% |
| 2024-09-27 | 1.98 | 2.08 | 0.11 | 5.58% | 1.97 | 2.09 | 506952 | 10299 | 3.83% |
| 2024-09-26 | 1.94 | 1.97 | 0.02 | 1.03% | 1.93 | 1.98 | 315248 | 6168 | 2.38% |
| 2024-09-25 | 1.91 | 1.95 | 0.04 | 2.09% | 1.91 | 2.02 | 452611 | 8861 | 3.42% |
| 2024-09-24 | 1.89 | 1.91 | 0.02 | 1.06% | 1.85 | 1.91 | 289569 | 5463 | 2.19% |
| 2024-09-23 | 1.85 | 1.89 | 0.04 | 2.16% | 1.81 | 1.93 | 326470 | 6111 | 2.46% |
| 2024-09-20 | 1.83 | 1.85 | 0.00 | 0.00% | 1.82 | 1.90 | 256789 | 4748 | 1.94% |
| 2024-09-19 | 1.74 | 1.85 | 0.11 | 6.32% | 1.74 | 1.90 | 345950 | 6339 | 2.61% |
| 2024-09-18 | 1.80 | 1.74 | -0.08 | -4.40% | 1.73 | 1.82 | 187660 | 3311 | 1.42% |
| 2024-09-13 | 1.75 | 1.82 | 0.08 | 4.60% | 1.73 | 1.84 | 260952 | 4689 | 1.97% |
| 2024-09-12 | 1.73 | 1.74 | 0.00 | 0.00% | 1.73 | 1.77 | 88960 | 1560 | 0.67% |
| 2024-09-11 | 1.78 | 1.74 | -0.03 | -1.69% | 1.73 | 1.78 | 82641 | 1442 | 0.62% |
| 2024-09-10 | 1.76 | 1.77 | 0.02 | 1.14% | 1.74 | 1.80 | 127857 | 2261 | 0.97% |
| 2024-09-09 | 1.72 | 1.75 | 0.02 | 1.16% | 1.70 | 1.75 | 81473 | 1411 | 0.61% |
| 2024-09-06 | 1.76 | 1.73 | -0.03 | -1.70% | 1.72 | 1.77 | 91878 | 1604 | 0.69% |
| 2024-09-05 | 1.76 | 1.76 | 0.01 | 0.57% | 1.73 | 1.77 | 83647 | 1466 | 0.63% |
| 2024-09-04 | 1.78 | 1.75 | -0.05 | -2.78% | 1.74 | 1.79 | 116761 | 2053 | 0.88% |
| 2024-09-03 | 1.80 | 1.80 | 0.03 | 1.69% | 1.79 | 1.83 | 123579 | 2232 | 0.93% |
| 2024-09-02 | 1.80 | 1.77 | -0.03 | -1.67% | 1.76 | 1.82 | 119089 | 2131 | 0.90% |
| 2024-08-30 | 1.78 | 1.80 | 0.04 | 2.27% | 1.76 | 1.84 | 219688 | 3964 | 1.66% |
| 2024-08-29 | 1.74 | 1.76 | 0.02 | 1.15% | 1.72 | 1.77 | 135087 | 2355 | 1.02% |
| 2024-08-28 | 1.72 | 1.74 | 0.01 | 0.58% | 1.71 | 1.77 | 121856 | 2125 | 0.92% |
| 2024-08-27 | 1.75 | 1.73 | -0.01 | -0.57% | 1.71 | 1.79 | 139877 | 2433 | 1.06% |
| 2024-08-26 | 1.72 | 1.74 | 0.04 | 2.35% | 1.71 | 1.75 | 126716 | 2194 | 0.96% |
| 2024-08-23 | 1.73 | 1.70 | -0.03 | -1.73% | 1.69 | 1.74 | 95969 | 1642 | 0.72% |
| 2024-08-22 | 1.77 | 1.73 | -0.04 | -2.26% | 1.71 | 1.79 | 141793 | 2484 | 1.07% |
| 2024-08-21 | 1.82 | 1.77 | -0.04 | -2.21% | 1.75 | 1.85 | 222244 | 4001 | 1.68% |
| 2024-08-20 | 1.86 | 1.81 | -0.06 | -3.21% | 1.80 | 1.88 | 208116 | 3815 | 1.57% |
| 2024-08-19 | 1.86 | 1.87 | -0.02 | -1.06% | 1.84 | 1.90 | 298995 | 5581 | 2.26% |
| 2024-08-16 | 1.98 | 1.89 | -0.07 | -3.57% | 1.88 | 1.98 | 442819 | 8449 | 3.34% |
| 2024-08-15 | 1.81 | 1.96 | 0.13 | 7.10% | 1.80 | 1.96 | 607127 | 11632 | 4.58% |