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 | 2.86 | 2.88 | -0.06 | -2.04% | 2.81 | 3.10 | 3977210 | 116411 | 10.22% |
| 2024-11-20 | 2.80 | 2.94 | 0.08 | 2.80% | 2.70 | 3.11 | 5451682 | 160835 | 14.00% |
| 2024-11-19 | 2.61 | 2.86 | 0.26 | 10.00% | 2.34 | 2.86 | 5355519 | 139925 | 13.76% |
| 2024-11-18 | 2.55 | 2.60 | 0.11 | 4.42% | 2.50 | 2.68 | 3990940 | 103624 | 10.25% |
| 2024-11-15 | 2.63 | 2.49 | -0.22 | -8.12% | 2.48 | 2.71 | 3861226 | 99507 | 9.92% |
| 2024-11-14 | 2.94 | 2.71 | -0.23 | -7.82% | 2.67 | 2.94 | 5137340 | 143402 | 13.20% |
| 2024-11-13 | 2.93 | 2.94 | -0.32 | -9.82% | 2.93 | 3.22 | 7436736 | 222792 | 19.10% |
| 2024-11-12 | 3.26 | 3.26 | -0.36 | -9.94% | 3.26 | 3.26 | 246426 | 8033 | 0.63% |
| 2024-11-11 | 3.62 | 3.62 | -0.40 | -9.95% | 3.62 | 3.62 | 1040138 | 37653 | 2.67% |
| 2024-11-08 | 4.04 | 4.02 | 0.35 | 9.54% | 3.86 | 4.04 | 5442153 | 219455 | 13.98% |
| 2024-11-07 | 3.67 | 3.67 | 0.33 | 9.88% | 3.67 | 3.67 | 211435 | 7759 | 0.54% |
| 2024-11-06 | 3.34 | 3.34 | 0.30 | 9.87% | 3.34 | 3.34 | 129198 | 4315 | 0.33% |
| 2024-11-05 | 3.04 | 3.04 | 0.28 | 10.14% | 3.04 | 3.04 | 159654 | 4853 | 0.41% |
| 2024-11-04 | 2.76 | 2.76 | 0.25 | 9.96% | 2.76 | 2.76 | 660135 | 18219 | 1.70% |
| 2024-11-01 | 2.51 | 2.51 | 0.23 | 10.09% | 2.38 | 2.51 | 3273356 | 81456 | 8.41% |
| 2024-10-31 | 2.28 | 2.28 | 0.21 | 10.14% | 2.21 | 2.28 | 1009019 | 22960 | 2.59% |
| 2024-10-30 | 2.06 | 2.07 | 0.19 | 10.11% | 1.90 | 2.07 | 3761914 | 77037 | 9.66% |
| 2024-10-29 | 1.88 | 1.88 | 0.17 | 9.94% | 1.88 | 1.88 | 441547 | 8301 | 1.13% |
| 2024-10-28 | 1.54 | 1.71 | 0.16 | 10.32% | 1.54 | 1.71 | 2329995 | 38603 | 5.98% |
| 2024-10-25 | 1.52 | 1.55 | 0.02 | 1.31% | 1.51 | 1.60 | 1490461 | 23280 | 3.83% |
| 2024-10-24 | 1.49 | 1.53 | 0.02 | 1.32% | 1.47 | 1.57 | 1475613 | 22521 | 3.79% |
| 2024-10-23 | 1.48 | 1.51 | 0.01 | 0.67% | 1.46 | 1.53 | 1218501 | 18171 | 3.13% |
| 2024-10-22 | 1.57 | 1.50 | 0.06 | 4.17% | 1.49 | 1.57 | 1635062 | 24965 | 4.20% |
| 2024-10-21 | 1.46 | 1.44 | -0.03 | -2.04% | 1.42 | 1.47 | 1036586 | 14870 | 2.66% |
| 2024-10-18 | 1.44 | 1.47 | 0.00 | 0.00% | 1.41 | 1.49 | 1227849 | 17826 | 3.15% |
| 2024-10-17 | 1.58 | 1.47 | -0.09 | -5.77% | 1.46 | 1.59 | 1728497 | 25882 | 4.44% |
| 2024-10-16 | 1.43 | 1.56 | 0.14 | 9.86% | 1.42 | 1.56 | 2119635 | 31856 | 5.44% |
| 2024-10-15 | 1.48 | 1.42 | -0.08 | -5.33% | 1.42 | 1.49 | 1114559 | 16198 | 2.86% |
| 2024-10-14 | 1.47 | 1.50 | 0.10 | 7.14% | 1.44 | 1.50 | 1456206 | 21521 | 3.74% |
| 2024-10-11 | 1.40 | 1.40 | 0.00 | 0.00% | 1.36 | 1.44 | 1035722 | 14580 | 2.66% |
| 2024-10-10 | 1.42 | 1.40 | -0.09 | -6.04% | 1.36 | 1.47 | 1711461 | 24164 | 4.40% |
| 2024-10-09 | 1.60 | 1.49 | -0.16 | -9.70% | 1.49 | 1.60 | 1964253 | 29883 | 5.05% |
| 2024-10-08 | 1.65 | 1.65 | 0.15 | 10.00% | 1.51 | 1.65 | 3825427 | 61809 | 9.83% |
| 2024-09-30 | 1.49 | 1.50 | 0.14 | 10.29% | 1.39 | 1.50 | 2761418 | 40782 | 7.09% |
| 2024-09-27 | 1.27 | 1.36 | 0.12 | 9.68% | 1.27 | 1.36 | 2238237 | 29482 | 5.75% |
| 2024-09-26 | 1.12 | 1.24 | 0.11 | 9.73% | 1.11 | 1.24 | 2405449 | 28731 | 6.18% |
| 2024-09-25 | 1.10 | 1.13 | 0.03 | 2.73% | 1.09 | 1.19 | 1512301 | 17423 | 3.88% |
| 2024-09-24 | 1.07 | 1.10 | 0.04 | 3.77% | 1.06 | 1.10 | 973561 | 10523 | 2.50% |
| 2024-09-23 | 1.06 | 1.06 | -0.01 | -0.93% | 1.04 | 1.07 | 513186 | 5425 | 1.32% |
| 2024-09-20 | 1.05 | 1.07 | 0.01 | 0.94% | 1.04 | 1.09 | 899655 | 9618 | 2.31% |
| 2024-09-19 | 1.04 | 1.06 | 0.02 | 1.92% | 1.03 | 1.08 | 659989 | 6956 | 1.70% |
| 2024-09-18 | 1.04 | 1.04 | 0.01 | 0.97% | 1.02 | 1.05 | 397633 | 4115 | 1.02% |
| 2024-09-13 | 1.03 | 1.03 | 0.00 | 0.00% | 1.02 | 1.04 | 307782 | 3171 | 0.79% |
| 2024-09-12 | 1.03 | 1.03 | 0.00 | 0.00% | 1.02 | 1.05 | 309437 | 3198 | 0.79% |
| 2024-09-11 | 1.04 | 1.03 | -0.02 | -1.90% | 1.03 | 1.05 | 181729 | 1883 | 0.47% |
| 2024-09-10 | 1.04 | 1.05 | 0.00 | 0.00% | 1.02 | 1.05 | 475103 | 4916 | 1.22% |
| 2024-09-09 | 1.06 | 1.05 | -0.02 | -1.87% | 1.04 | 1.06 | 469583 | 4934 | 1.21% |
| 2024-09-06 | 1.09 | 1.07 | -0.02 | -1.83% | 1.05 | 1.12 | 649587 | 6957 | 1.67% |
| 2024-09-05 | 1.05 | 1.09 | 0.05 | 4.81% | 1.05 | 1.10 | 997208 | 10699 | 2.56% |
| 2024-09-04 | 1.05 | 1.04 | -0.02 | -1.89% | 1.04 | 1.06 | 432381 | 4534 | 1.11% |
| 2024-09-03 | 1.06 | 1.06 | -0.02 | -1.85% | 1.04 | 1.07 | 613492 | 6463 | 1.58% |
| 2024-09-02 | 1.07 | 1.08 | 0.03 | 2.86% | 1.06 | 1.13 | 1181284 | 12903 | 3.03% |
| 2024-08-30 | 1.02 | 1.05 | 0.03 | 2.94% | 1.01 | 1.08 | 869022 | 9098 | 2.23% |
| 2024-08-29 | 1.02 | 1.02 | -0.01 | -0.97% | 1.01 | 1.03 | 302905 | 3069 | 0.78% |
| 2024-08-28 | 1.02 | 1.03 | 0.00 | 0.00% | 1.01 | 1.03 | 207470 | 2112 | 0.53% |
| 2024-08-27 | 1.03 | 1.03 | 0.00 | 0.00% | 1.01 | 1.04 | 274960 | 2809 | 0.71% |
| 2024-08-26 | 1.03 | 1.03 | -0.01 | -0.96% | 1.02 | 1.04 | 184507 | 1905 | 0.47% |
| 2024-08-23 | 1.03 | 1.04 | 0.00 | 0.00% | 1.02 | 1.04 | 237357 | 2440 | 0.61% |
| 2024-08-22 | 1.03 | 1.04 | 0.00 | 0.00% | 1.02 | 1.05 | 342488 | 3547 | 0.88% |
| 2024-08-21 | 1.03 | 1.04 | 0.00 | 0.00% | 1.03 | 1.05 | 157817 | 1636 | 0.41% |
| 2024-08-20 | 1.04 | 1.04 | 0.00 | 0.00% | 1.03 | 1.05 | 176120 | 1828 | 0.45% |
| 2024-08-19 | 1.06 | 1.04 | -0.02 | -1.89% | 1.04 | 1.06 | 240670 | 2528 | 0.62% |
| 2024-08-16 | 1.06 | 1.06 | -0.01 | -0.93% | 1.04 | 1.07 | 345144 | 3629 | 0.89% |
| 2024-08-15 | 1.04 | 1.07 | 0.02 | 1.90% | 1.03 | 1.07 | 386565 | 4079 | 0.99% |
| 2024-08-14 | 1.06 | 1.05 | -0.01 | -0.94% | 1.04 | 1.06 | 188902 | 1979 | 0.49% |
| 2024-08-13 | 1.05 | 1.06 | 0.00 | 0.00% | 1.04 | 1.06 | 229878 | 2414 | 0.59% |