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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 2.39 | 2.25 | -0.13 | -5.46% | 2.25 | 2.40 | 701623 | 16320 | 4.80% |
| 2024-11-21 | 2.38 | 2.38 | -0.02 | -0.83% | 2.35 | 2.42 | 520424 | 12375 | 3.56% |
| 2024-11-20 | 2.36 | 2.40 | 0.04 | 1.69% | 2.31 | 2.44 | 691341 | 16467 | 4.73% |
| 2024-11-19 | 2.39 | 2.36 | -0.05 | -2.07% | 2.28 | 2.39 | 707553 | 16433 | 4.84% |
| 2024-11-18 | 2.30 | 2.41 | 0.14 | 6.17% | 2.27 | 2.47 | 1097162 | 26174 | 7.51% |
| 2024-11-15 | 2.31 | 2.27 | -0.06 | -2.58% | 2.26 | 2.36 | 609395 | 14128 | 4.17% |
| 2024-11-14 | 2.43 | 2.33 | -0.13 | -5.28% | 2.32 | 2.45 | 872549 | 20764 | 5.97% |
| 2024-11-13 | 2.54 | 2.46 | -0.15 | -5.75% | 2.42 | 2.61 | 1122991 | 28029 | 7.69% |
| 2024-11-12 | 2.63 | 2.61 | -0.08 | -2.97% | 2.50 | 2.78 | 1484862 | 38835 | 10.16% |
| 2024-11-11 | 2.65 | 2.69 | -0.17 | -5.94% | 2.57 | 2.85 | 2148419 | 57443 | 14.71% |
| 2024-11-08 | 2.77 | 2.86 | 0.26 | 10.00% | 2.65 | 2.86 | 3045854 | 85712 | 20.85% |
| 2024-11-07 | 2.36 | 2.60 | 0.24 | 10.17% | 2.26 | 2.60 | 2005353 | 50473 | 13.73% |
| 2024-11-06 | 2.40 | 2.36 | -0.07 | -2.88% | 2.30 | 2.42 | 1797706 | 42290 | 12.30% |
| 2024-11-05 | 2.19 | 2.43 | 0.22 | 9.95% | 2.18 | 2.43 | 2456428 | 58403 | 16.81% |
| 2024-11-04 | 2.34 | 2.21 | -0.16 | -6.75% | 2.13 | 2.34 | 1775537 | 39411 | 12.15% |
| 2024-11-01 | 2.17 | 2.37 | 0.22 | 10.23% | 2.16 | 2.37 | 2180147 | 51085 | 14.92% |
| 2024-10-31 | 2.03 | 2.15 | 0.11 | 5.39% | 2.02 | 2.15 | 725030 | 15205 | 4.96% |
| 2024-10-30 | 1.93 | 2.04 | 0.10 | 5.15% | 1.93 | 2.04 | 622360 | 12437 | 4.26% |
| 2024-10-29 | 2.00 | 1.94 | -0.06 | -3.00% | 1.92 | 2.02 | 493290 | 9618 | 3.38% |
| 2024-10-28 | 1.90 | 2.00 | 0.09 | 4.71% | 1.89 | 2.00 | 560433 | 10976 | 3.84% |
| 2024-10-25 | 1.92 | 1.91 | -0.01 | -0.52% | 1.88 | 1.95 | 455370 | 8707 | 3.12% |
| 2024-10-24 | 1.89 | 1.92 | 0.02 | 1.05% | 1.88 | 1.94 | 263162 | 5024 | 1.80% |
| 2024-10-23 | 1.89 | 1.90 | 0.01 | 0.53% | 1.88 | 1.92 | 241683 | 4586 | 1.65% |
| 2024-10-22 | 1.86 | 1.89 | 0.02 | 1.07% | 1.85 | 1.89 | 264891 | 4970 | 1.81% |
| 2024-10-21 | 1.79 | 1.87 | 0.08 | 4.47% | 1.78 | 1.90 | 507458 | 9388 | 3.47% |
| 2024-10-18 | 1.75 | 1.79 | 0.04 | 2.29% | 1.73 | 1.81 | 262486 | 4640 | 1.80% |
| 2024-10-17 | 1.80 | 1.75 | -0.04 | -2.23% | 1.74 | 1.81 | 260694 | 4623 | 1.78% |
| 2024-10-16 | 1.78 | 1.79 | -0.01 | -0.56% | 1.77 | 1.81 | 197008 | 3526 | 1.35% |
| 2024-10-15 | 1.83 | 1.80 | -0.04 | -2.17% | 1.80 | 1.84 | 215544 | 3916 | 1.48% |
| 2024-10-14 | 1.81 | 1.84 | 0.03 | 1.66% | 1.80 | 1.85 | 219770 | 4012 | 1.50% |
| 2024-10-11 | 1.87 | 1.81 | -0.07 | -3.72% | 1.79 | 1.88 | 322706 | 5898 | 2.21% |
| 2024-10-10 | 1.85 | 1.88 | 0.02 | 1.08% | 1.84 | 1.92 | 359659 | 6780 | 2.46% |
| 2024-10-09 | 2.03 | 1.86 | -0.21 | -10.14% | 1.86 | 2.03 | 547137 | 10511 | 3.74% |
| 2024-10-08 | 2.16 | 2.07 | 0.10 | 5.08% | 1.97 | 2.17 | 1005768 | 20880 | 6.88% |
| 2024-09-30 | 1.86 | 1.97 | 0.17 | 9.44% | 1.81 | 1.98 | 932532 | 17778 | 6.38% |
| 2024-09-27 | 1.74 | 1.80 | 0.07 | 4.05% | 1.71 | 1.81 | 637756 | 11180 | 4.37% |
| 2024-09-26 | 1.63 | 1.73 | 0.11 | 6.79% | 1.62 | 1.76 | 716512 | 12116 | 4.90% |
| 2024-09-25 | 1.62 | 1.62 | 0.01 | 0.62% | 1.62 | 1.67 | 512061 | 8395 | 3.50% |
| 2024-09-24 | 1.55 | 1.61 | 0.06 | 3.87% | 1.54 | 1.62 | 463182 | 7353 | 3.17% |
| 2024-09-23 | 1.55 | 1.55 | 0.00 | 0.00% | 1.53 | 1.55 | 181826 | 2802 | 1.24% |
| 2024-09-20 | 1.57 | 1.55 | -0.03 | -1.90% | 1.54 | 1.58 | 218035 | 3382 | 1.49% |
| 2024-09-19 | 1.54 | 1.58 | 0.05 | 3.27% | 1.53 | 1.59 | 359263 | 5630 | 2.46% |
| 2024-09-18 | 1.58 | 1.53 | -0.05 | -3.16% | 1.51 | 1.59 | 287123 | 4423 | 1.97% |
| 2024-09-13 | 1.57 | 1.58 | 0.00 | 0.00% | 1.55 | 1.59 | 338893 | 5324 | 2.32% |
| 2024-09-12 | 1.60 | 1.58 | -0.01 | -0.63% | 1.56 | 1.61 | 398821 | 6304 | 2.73% |
| 2024-09-11 | 1.65 | 1.59 | -0.05 | -3.05% | 1.57 | 1.67 | 922891 | 14900 | 6.32% |
| 2024-09-10 | 1.49 | 1.64 | 0.15 | 10.07% | 1.49 | 1.64 | 727460 | 11620 | 4.98% |
| 2024-09-09 | 1.48 | 1.49 | -0.01 | -0.67% | 1.46 | 1.51 | 165448 | 2458 | 1.13% |
| 2024-09-06 | 1.54 | 1.50 | -0.06 | -3.85% | 1.48 | 1.55 | 399030 | 6027 | 2.73% |
| 2024-09-05 | 1.47 | 1.56 | 0.08 | 5.41% | 1.47 | 1.60 | 450803 | 6961 | 3.09% |
| 2024-09-04 | 1.49 | 1.48 | -0.02 | -1.33% | 1.47 | 1.51 | 94309 | 1404 | 0.65% |
| 2024-09-03 | 1.51 | 1.50 | -0.01 | -0.66% | 1.48 | 1.51 | 137278 | 2057 | 0.94% |
| 2024-09-02 | 1.51 | 1.51 | 0.00 | 0.00% | 1.50 | 1.54 | 207484 | 3147 | 1.42% |
| 2024-08-30 | 1.46 | 1.51 | 0.05 | 3.42% | 1.46 | 1.52 | 190104 | 2844 | 1.30% |
| 2024-08-29 | 1.46 | 1.46 | 0.00 | 0.00% | 1.44 | 1.47 | 115427 | 1680 | 0.79% |
| 2024-08-28 | 1.44 | 1.46 | 0.03 | 2.10% | 1.43 | 1.48 | 97942 | 1429 | 0.67% |
| 2024-08-27 | 1.45 | 1.43 | -0.02 | -1.38% | 1.43 | 1.46 | 63285 | 912 | 0.43% |
| 2024-08-26 | 1.42 | 1.45 | 0.02 | 1.40% | 1.41 | 1.45 | 84433 | 1215 | 0.58% |
| 2024-08-23 | 1.42 | 1.43 | 0.00 | 0.00% | 1.41 | 1.43 | 80147 | 1137 | 0.55% |
| 2024-08-22 | 1.44 | 1.43 | -0.01 | -0.69% | 1.42 | 1.45 | 91521 | 1311 | 0.63% |
| 2024-08-21 | 1.45 | 1.44 | -0.01 | -0.69% | 1.43 | 1.46 | 85520 | 1235 | 0.59% |
| 2024-08-20 | 1.50 | 1.45 | -0.04 | -2.68% | 1.45 | 1.50 | 118621 | 1744 | 0.81% |
| 2024-08-19 | 1.48 | 1.49 | 0.00 | 0.00% | 1.46 | 1.50 | 153545 | 2278 | 1.05% |
| 2024-08-16 | 1.52 | 1.49 | -0.03 | -1.97% | 1.49 | 1.52 | 114385 | 1716 | 0.78% |
| 2024-08-15 | 1.50 | 1.52 | 0.01 | 0.66% | 1.49 | 1.53 | 131596 | 1987 | 0.90% |