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 | 2.55 | 2.48 | -0.08 | -3.13% | 2.45 | 2.55 | 543244 | 13503 | 4.25% |
| 2024-11-20 | 2.48 | 2.56 | 0.11 | 4.49% | 2.44 | 2.63 | 623295 | 15917 | 4.88% |
| 2024-11-19 | 2.34 | 2.45 | -0.02 | -0.81% | 2.25 | 2.46 | 756485 | 17994 | 5.92% |
| 2024-11-18 | 2.65 | 2.47 | -0.27 | -9.85% | 2.47 | 2.66 | 589218 | 14667 | 4.61% |
| 2024-11-15 | 2.90 | 2.74 | -0.30 | -9.87% | 2.74 | 2.93 | 1317412 | 36865 | 10.31% |
| 2024-11-14 | 2.76 | 3.04 | 0.27 | 9.75% | 2.65 | 3.05 | 1788059 | 52007 | 14.00% |
| 2024-11-13 | 2.54 | 2.77 | 0.25 | 9.92% | 2.53 | 2.77 | 1289966 | 35214 | 10.10% |
| 2024-11-12 | 2.41 | 2.52 | 0.10 | 4.13% | 2.39 | 2.62 | 706110 | 17586 | 5.53% |
| 2024-11-11 | 2.43 | 2.42 | -0.02 | -0.82% | 2.37 | 2.47 | 407464 | 9782 | 3.19% |
| 2024-11-08 | 2.44 | 2.44 | 0.00 | 0.00% | 2.38 | 2.50 | 566967 | 13742 | 4.44% |
| 2024-11-07 | 2.32 | 2.44 | 0.09 | 3.83% | 2.31 | 2.47 | 614562 | 14807 | 4.81% |
| 2024-11-06 | 2.30 | 2.35 | 0.05 | 2.17% | 2.24 | 2.36 | 547062 | 12654 | 4.28% |
| 2024-11-05 | 2.24 | 2.30 | 0.06 | 2.68% | 2.22 | 2.34 | 457473 | 10458 | 3.58% |
| 2024-11-04 | 2.22 | 2.24 | -0.01 | -0.44% | 2.18 | 2.30 | 508114 | 11327 | 3.98% |
| 2024-11-01 | 2.35 | 2.25 | -0.09 | -3.85% | 2.24 | 2.55 | 902508 | 21495 | 7.06% |
| 2024-10-31 | 2.30 | 2.34 | 0.06 | 2.63% | 2.26 | 2.44 | 1116654 | 26228 | 8.74% |
| 2024-10-30 | 2.06 | 2.28 | 0.21 | 10.14% | 2.03 | 2.28 | 844965 | 18584 | 6.61% |
| 2024-10-29 | 2.14 | 2.07 | -0.06 | -2.82% | 2.02 | 2.17 | 494526 | 10266 | 3.87% |
| 2024-10-28 | 1.99 | 2.13 | 0.13 | 6.50% | 1.99 | 2.13 | 501304 | 10461 | 3.92% |
| 2024-10-25 | 2.00 | 2.00 | 0.01 | 0.50% | 1.97 | 2.01 | 318783 | 6339 | 2.50% |
| 2024-10-24 | 1.93 | 1.99 | 0.05 | 2.58% | 1.91 | 2.02 | 398792 | 7873 | 3.12% |
| 2024-10-23 | 1.92 | 1.94 | 0.03 | 1.57% | 1.89 | 1.97 | 336533 | 6504 | 2.63% |
| 2024-10-22 | 1.84 | 1.91 | 0.07 | 3.80% | 1.82 | 1.92 | 347679 | 6514 | 2.72% |
| 2024-10-21 | 1.89 | 1.84 | -0.03 | -1.60% | 1.81 | 1.90 | 336732 | 6218 | 2.64% |
| 2024-10-18 | 1.84 | 1.87 | 0.02 | 1.08% | 1.82 | 1.88 | 349178 | 6478 | 2.73% |
| 2024-10-17 | 1.94 | 1.85 | -0.08 | -4.15% | 1.84 | 1.95 | 332211 | 6255 | 2.60% |
| 2024-10-16 | 1.90 | 1.93 | 0.00 | 0.00% | 1.90 | 1.97 | 259022 | 5019 | 2.03% |
| 2024-10-15 | 1.90 | 1.93 | 0.00 | 0.00% | 1.89 | 1.99 | 342697 | 6678 | 2.68% |
| 2024-10-14 | 1.91 | 1.93 | 0.01 | 0.52% | 1.86 | 1.95 | 379345 | 7217 | 2.97% |
| 2024-10-11 | 1.83 | 1.92 | 0.08 | 4.35% | 1.81 | 2.00 | 600392 | 11526 | 4.70% |
| 2024-10-10 | 1.85 | 1.84 | -0.02 | -1.08% | 1.77 | 1.91 | 407046 | 7505 | 3.18% |
| 2024-10-09 | 2.05 | 1.86 | -0.20 | -9.71% | 1.85 | 2.11 | 645617 | 12726 | 5.05% |
| 2024-10-08 | 2.14 | 2.06 | 0.11 | 5.64% | 1.93 | 2.15 | 787994 | 16218 | 6.16% |
| 2024-09-30 | 1.84 | 1.95 | 0.17 | 9.55% | 1.80 | 1.96 | 710568 | 13408 | 5.56% |
| 2024-09-27 | 1.74 | 1.78 | 0.05 | 2.89% | 1.72 | 1.82 | 444670 | 7832 | 3.48% |
| 2024-09-26 | 1.70 | 1.73 | 0.02 | 1.17% | 1.67 | 1.75 | 436405 | 7464 | 3.41% |
| 2024-09-25 | 1.66 | 1.71 | 0.05 | 3.01% | 1.66 | 1.73 | 386342 | 6566 | 3.02% |
| 2024-09-24 | 1.60 | 1.66 | 0.07 | 4.40% | 1.58 | 1.67 | 321312 | 5241 | 2.51% |
| 2024-09-23 | 1.64 | 1.59 | -0.05 | -3.05% | 1.58 | 1.64 | 295253 | 4714 | 2.31% |
| 2024-09-20 | 1.65 | 1.64 | -0.02 | -1.20% | 1.61 | 1.66 | 275293 | 4500 | 2.15% |
| 2024-09-19 | 1.64 | 1.66 | 0.01 | 0.61% | 1.59 | 1.67 | 460185 | 7522 | 3.60% |
| 2024-09-18 | 1.69 | 1.65 | -0.09 | -5.17% | 1.61 | 1.71 | 527874 | 8677 | 4.13% |
| 2024-09-13 | 1.66 | 1.74 | 0.02 | 1.16% | 1.64 | 1.78 | 722922 | 12338 | 5.66% |
| 2024-09-12 | 1.67 | 1.72 | 0.03 | 1.78% | 1.62 | 1.83 | 1175730 | 20538 | 9.20% |
| 2024-09-11 | 1.55 | 1.69 | 0.15 | 9.74% | 1.52 | 1.69 | 571135 | 9202 | 4.47% |
| 2024-09-10 | 1.60 | 1.54 | -0.03 | -1.91% | 1.51 | 1.70 | 893782 | 14208 | 6.99% |
| 2024-09-09 | 1.45 | 1.57 | 0.14 | 9.79% | 1.42 | 1.57 | 461899 | 7127 | 3.61% |
| 2024-09-06 | 1.47 | 1.43 | -0.05 | -3.38% | 1.42 | 1.49 | 123545 | 1785 | 0.97% |
| 2024-09-05 | 1.47 | 1.48 | 0.00 | 0.00% | 1.46 | 1.51 | 109457 | 1619 | 0.86% |
| 2024-09-04 | 1.52 | 1.48 | -0.04 | -2.63% | 1.48 | 1.52 | 130877 | 1954 | 1.02% |
| 2024-09-03 | 1.50 | 1.52 | 0.01 | 0.66% | 1.49 | 1.55 | 152741 | 2325 | 1.19% |
| 2024-09-02 | 1.51 | 1.51 | 0.02 | 1.34% | 1.50 | 1.58 | 183762 | 2815 | 1.44% |
| 2024-08-30 | 1.45 | 1.49 | 0.04 | 2.76% | 1.44 | 1.51 | 155785 | 2317 | 1.22% |
| 2024-08-29 | 1.41 | 1.45 | 0.04 | 2.84% | 1.40 | 1.46 | 109369 | 1575 | 0.86% |
| 2024-08-28 | 1.40 | 1.41 | 0.00 | 0.00% | 1.38 | 1.43 | 91666 | 1293 | 0.72% |
| 2024-08-27 | 1.42 | 1.41 | -0.01 | -0.70% | 1.40 | 1.44 | 99989 | 1414 | 0.78% |
| 2024-08-26 | 1.37 | 1.42 | 0.03 | 2.16% | 1.37 | 1.43 | 110225 | 1552 | 0.86% |
| 2024-08-23 | 1.41 | 1.39 | -0.02 | -1.42% | 1.37 | 1.42 | 144007 | 1999 | 1.13% |
| 2024-08-22 | 1.41 | 1.41 | -0.01 | -0.70% | 1.40 | 1.45 | 118714 | 1691 | 0.93% |
| 2024-08-21 | 1.48 | 1.42 | -0.04 | -2.74% | 1.42 | 1.49 | 133959 | 1926 | 1.05% |
| 2024-08-20 | 1.49 | 1.46 | -0.04 | -2.67% | 1.45 | 1.51 | 144338 | 2129 | 1.13% |
| 2024-08-19 | 1.50 | 1.50 | -0.01 | -0.66% | 1.47 | 1.50 | 119220 | 1774 | 0.93% |
| 2024-08-16 | 1.53 | 1.51 | -0.04 | -2.58% | 1.49 | 1.55 | 166882 | 2523 | 1.31% |
| 2024-08-15 | 1.50 | 1.55 | 0.04 | 2.65% | 1.48 | 1.56 | 281661 | 4283 | 2.20% |
| 2024-08-14 | 1.53 | 1.51 | -0.03 | -1.95% | 1.49 | 1.54 | 186847 | 2808 | 1.46% |
| 2024-08-13 | 1.52 | 1.54 | 0.01 | 0.65% | 1.48 | 1.54 | 259348 | 3926 | 2.03% |