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 | 2.46 | 2.37 | -0.13 | -5.20% | 2.35 | 2.46 | 864066 | 20691 | 7.81% |
| 2024-11-20 | 2.46 | 2.50 | -0.07 | -2.72% | 2.40 | 2.56 | 1066713 | 26442 | 9.65% |
| 2024-11-19 | 2.53 | 2.57 | 0.16 | 6.64% | 2.41 | 2.65 | 1691374 | 42462 | 15.30% |
| 2024-11-18 | 2.41 | 2.41 | 0.22 | 10.05% | 2.41 | 2.41 | 232416 | 5601 | 2.10% |
| 2024-11-15 | 2.31 | 2.19 | -0.11 | -4.78% | 2.18 | 2.32 | 531420 | 11896 | 4.81% |
| 2024-11-14 | 2.47 | 2.30 | -0.11 | -4.56% | 2.29 | 2.49 | 687587 | 16068 | 6.22% |
| 2024-11-13 | 2.42 | 2.41 | -0.03 | -1.23% | 2.33 | 2.45 | 565442 | 13511 | 5.11% |
| 2024-11-12 | 2.52 | 2.44 | -0.11 | -4.31% | 2.41 | 2.54 | 805895 | 19821 | 7.29% |
| 2024-11-11 | 2.66 | 2.55 | -0.03 | -1.16% | 2.51 | 2.73 | 944130 | 24454 | 8.54% |
| 2024-11-08 | 2.78 | 2.58 | -0.20 | -7.19% | 2.50 | 2.79 | 1358038 | 35740 | 12.28% |
| 2024-11-07 | 2.61 | 2.78 | 0.09 | 3.35% | 2.55 | 2.88 | 1735262 | 47436 | 15.69% |
| 2024-11-06 | 2.46 | 2.69 | 0.16 | 6.32% | 2.34 | 2.75 | 1811176 | 46001 | 16.38% |
| 2024-11-05 | 2.44 | 2.53 | 0.07 | 2.85% | 2.40 | 2.69 | 1659872 | 42372 | 15.01% |
| 2024-11-04 | 2.49 | 2.46 | -0.03 | -1.20% | 2.27 | 2.50 | 1850066 | 44533 | 16.73% |
| 2024-11-01 | 2.49 | 2.49 | 0.23 | 10.18% | 2.35 | 2.49 | 2449964 | 60364 | 22.16% |
| 2024-10-31 | 2.03 | 2.26 | 0.21 | 10.24% | 1.99 | 2.26 | 892865 | 19415 | 8.08% |
| 2024-10-30 | 1.97 | 2.05 | 0.08 | 4.06% | 1.97 | 2.05 | 602022 | 12105 | 5.44% |
| 2024-10-29 | 2.07 | 1.97 | -0.07 | -3.43% | 1.97 | 2.10 | 642403 | 12981 | 5.81% |
| 2024-10-28 | 1.97 | 2.04 | 0.10 | 5.15% | 1.96 | 2.09 | 766574 | 15557 | 6.93% |
| 2024-10-25 | 1.90 | 1.94 | 0.04 | 2.11% | 1.88 | 1.97 | 640521 | 12398 | 5.79% |
| 2024-10-24 | 1.88 | 1.90 | 0.00 | 0.00% | 1.87 | 1.93 | 491352 | 9350 | 4.44% |
| 2024-10-23 | 1.90 | 1.90 | 0.01 | 0.53% | 1.86 | 1.93 | 472046 | 8963 | 4.27% |
| 2024-10-22 | 1.89 | 1.89 | 0.02 | 1.07% | 1.87 | 1.93 | 496399 | 9430 | 4.49% |
| 2024-10-21 | 1.92 | 1.87 | -0.08 | -4.10% | 1.86 | 1.93 | 635597 | 11954 | 5.75% |
| 2024-10-18 | 1.95 | 1.95 | -0.05 | -2.50% | 1.85 | 2.01 | 917012 | 17506 | 8.29% |
| 2024-10-17 | 2.16 | 2.00 | -0.18 | -8.26% | 1.96 | 2.17 | 1313692 | 26693 | 11.88% |
| 2024-10-16 | 2.04 | 2.18 | 0.12 | 5.83% | 2.04 | 2.20 | 1298988 | 27741 | 11.75% |
| 2024-10-15 | 2.16 | 2.06 | -0.23 | -10.04% | 2.06 | 2.23 | 1942757 | 41192 | 17.57% |
| 2024-10-14 | 2.29 | 2.29 | 0.21 | 10.10% | 2.16 | 2.29 | 1962884 | 44546 | 17.75% |
| 2024-10-11 | 1.92 | 2.08 | 0.13 | 6.67% | 1.85 | 2.15 | 2014046 | 41544 | 18.22% |
| 2024-10-10 | 1.76 | 1.95 | 0.18 | 10.17% | 1.67 | 1.95 | 1325487 | 25197 | 11.99% |
| 2024-10-09 | 1.92 | 1.77 | -0.20 | -10.15% | 1.77 | 1.93 | 760891 | 13709 | 6.88% |
| 2024-10-08 | 2.16 | 1.97 | 0.01 | 0.51% | 1.81 | 2.16 | 1704490 | 34488 | 15.42% |
| 2024-09-30 | 1.95 | 1.96 | 0.18 | 10.11% | 1.85 | 1.96 | 1131442 | 22023 | 10.23% |
| 2024-09-27 | 1.78 | 1.78 | 0.14 | 8.54% | 1.67 | 1.80 | 1311731 | 23140 | 11.86% |
| 2024-09-26 | 1.49 | 1.64 | 0.15 | 10.07% | 1.49 | 1.64 | 1056304 | 16888 | 9.55% |
| 2024-09-25 | 1.46 | 1.49 | 0.03 | 2.05% | 1.45 | 1.56 | 672136 | 10197 | 6.08% |
| 2024-09-24 | 1.46 | 1.46 | 0.02 | 1.39% | 1.42 | 1.48 | 435373 | 6328 | 3.94% |
| 2024-09-23 | 1.41 | 1.44 | 0.01 | 0.70% | 1.40 | 1.46 | 345203 | 4943 | 3.12% |
| 2024-09-20 | 1.38 | 1.43 | 0.03 | 2.14% | 1.34 | 1.44 | 450592 | 6348 | 4.08% |
| 2024-09-19 | 1.33 | 1.40 | 0.06 | 4.48% | 1.32 | 1.42 | 414205 | 5726 | 3.75% |
| 2024-09-18 | 1.32 | 1.34 | 0.03 | 2.29% | 1.28 | 1.37 | 331646 | 4380 | 3.00% |
| 2024-09-13 | 1.30 | 1.31 | 0.01 | 0.77% | 1.29 | 1.33 | 206212 | 2711 | 1.86% |
| 2024-09-12 | 1.29 | 1.30 | 0.01 | 0.78% | 1.28 | 1.32 | 170185 | 2222 | 1.54% |
| 2024-09-11 | 1.28 | 1.29 | 0.00 | 0.00% | 1.27 | 1.30 | 144316 | 1853 | 1.31% |
| 2024-09-10 | 1.30 | 1.29 | -0.01 | -0.77% | 1.27 | 1.31 | 153793 | 1980 | 1.39% |
| 2024-09-09 | 1.29 | 1.30 | 0.00 | 0.00% | 1.26 | 1.30 | 106499 | 1373 | 0.96% |
| 2024-09-06 | 1.31 | 1.30 | -0.01 | -0.76% | 1.28 | 1.32 | 209340 | 2720 | 1.89% |
| 2024-09-05 | 1.30 | 1.31 | 0.01 | 0.77% | 1.30 | 1.33 | 221663 | 2920 | 2.00% |
| 2024-09-04 | 1.30 | 1.30 | 0.00 | 0.00% | 1.28 | 1.33 | 198723 | 2592 | 1.80% |
| 2024-09-03 | 1.29 | 1.30 | 0.01 | 0.78% | 1.28 | 1.33 | 202490 | 2644 | 1.83% |
| 2024-09-02 | 1.30 | 1.29 | -0.03 | -2.27% | 1.28 | 1.33 | 250650 | 3264 | 2.27% |
| 2024-08-30 | 1.26 | 1.32 | 0.05 | 3.94% | 1.25 | 1.36 | 356463 | 4691 | 3.22% |
| 2024-08-29 | 1.24 | 1.27 | 0.03 | 2.42% | 1.22 | 1.28 | 194017 | 2437 | 1.75% |
| 2024-08-28 | 1.26 | 1.24 | -0.02 | -1.59% | 1.22 | 1.27 | 227090 | 2836 | 2.05% |
| 2024-08-27 | 1.30 | 1.26 | -0.04 | -3.08% | 1.24 | 1.31 | 290503 | 3692 | 2.63% |
| 2024-08-26 | 1.33 | 1.30 | -0.02 | -1.52% | 1.26 | 1.34 | 385807 | 5017 | 3.49% |
| 2024-08-23 | 1.39 | 1.32 | -0.09 | -6.38% | 1.31 | 1.42 | 601529 | 8081 | 5.44% |
| 2024-08-22 | 1.50 | 1.41 | -0.10 | -6.62% | 1.41 | 1.54 | 661577 | 9729 | 5.98% |
| 2024-08-21 | 1.48 | 1.51 | 0.03 | 2.03% | 1.45 | 1.55 | 777171 | 11731 | 7.03% |
| 2024-08-20 | 1.51 | 1.48 | -0.02 | -1.33% | 1.44 | 1.55 | 726500 | 10769 | 6.57% |
| 2024-08-19 | 1.55 | 1.50 | -0.14 | -8.54% | 1.48 | 1.62 | 1339025 | 20595 | 12.11% |
| 2024-08-16 | 1.53 | 1.64 | 0.15 | 10.07% | 1.49 | 1.64 | 1701450 | 27129 | 15.39% |
| 2024-08-15 | 1.35 | 1.49 | 0.14 | 10.37% | 1.34 | 1.49 | 665902 | 9667 | 6.02% |
| 2024-08-14 | 1.33 | 1.35 | 0.01 | 0.75% | 1.32 | 1.37 | 177464 | 2390 | 1.60% |
| 2024-08-13 | 1.33 | 1.34 | 0.00 | 0.00% | 1.31 | 1.34 | 116058 | 1541 | 1.05% |