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 | 2.40 | 2.31 | -0.09 | -3.75% | 2.30 | 2.44 | 5447580 | 129411 | 4.00% |
| 2024-11-21 | 2.43 | 2.40 | -0.03 | -1.23% | 2.38 | 2.46 | 5028838 | 121033 | 3.69% |
| 2024-11-20 | 2.35 | 2.43 | 0.07 | 2.97% | 2.33 | 2.43 | 5797276 | 138679 | 4.26% |
| 2024-11-19 | 2.34 | 2.36 | 0.02 | 0.85% | 2.29 | 2.37 | 5064805 | 118135 | 3.72% |
| 2024-11-18 | 2.39 | 2.34 | -0.02 | -0.85% | 2.28 | 2.43 | 7588050 | 178344 | 5.57% |
| 2024-11-15 | 2.45 | 2.36 | -0.12 | -4.84% | 2.35 | 2.54 | 9241529 | 223947 | 6.79% |
| 2024-11-14 | 2.47 | 2.48 | -0.04 | -1.59% | 2.45 | 2.62 | 9799780 | 247389 | 7.20% |
| 2024-11-13 | 2.65 | 2.52 | -0.14 | -5.26% | 2.48 | 2.80 | 13792516 | 358159 | 10.13% |
| 2024-11-12 | 2.85 | 2.66 | -0.17 | -6.01% | 2.60 | 2.93 | 23402644 | 640486 | 17.19% |
| 2024-11-11 | 2.69 | 2.83 | 0.26 | 10.12% | 2.59 | 2.83 | 17422000 | 486781 | 12.80% |
| 2024-11-08 | 2.57 | 2.57 | 0.23 | 9.83% | 2.41 | 2.57 | 16801854 | 427844 | 12.34% |
| 2024-11-07 | 2.11 | 2.34 | 0.21 | 9.86% | 2.10 | 2.34 | 5020030 | 114093 | 3.69% |
| 2024-11-06 | 2.10 | 2.13 | 0.03 | 1.43% | 2.06 | 2.18 | 6187902 | 130881 | 4.55% |
| 2024-11-05 | 2.02 | 2.10 | 0.08 | 3.96% | 2.01 | 2.13 | 7187612 | 149819 | 5.28% |
| 2024-11-04 | 1.99 | 2.02 | 0.04 | 2.02% | 1.98 | 2.04 | 3629754 | 72835 | 2.67% |
| 2024-11-01 | 1.99 | 1.98 | -0.01 | -0.50% | 1.94 | 2.02 | 4158571 | 82381 | 3.05% |
| 2024-10-31 | 1.99 | 1.99 | -0.03 | -1.49% | 1.96 | 2.01 | 3661114 | 72839 | 2.69% |
| 2024-10-30 | 1.96 | 2.02 | 0.05 | 2.54% | 1.95 | 2.06 | 3708736 | 74631 | 2.72% |
| 2024-10-29 | 2.06 | 1.97 | -0.07 | -3.43% | 1.97 | 2.06 | 3662026 | 73237 | 2.69% |
| 2024-10-28 | 2.00 | 2.04 | 0.04 | 2.00% | 1.99 | 2.09 | 3667771 | 74855 | 2.69% |
| 2024-10-25 | 2.02 | 2.00 | -0.02 | -0.99% | 1.98 | 2.04 | 3777965 | 76011 | 2.78% |
| 2024-10-24 | 1.93 | 2.02 | 0.08 | 4.12% | 1.91 | 2.07 | 5528882 | 109506 | 4.06% |
| 2024-10-23 | 1.86 | 1.94 | 0.09 | 4.86% | 1.84 | 2.01 | 5395847 | 104844 | 3.96% |
| 2024-10-22 | 1.81 | 1.85 | 0.03 | 1.65% | 1.80 | 1.87 | 2711332 | 49918 | 1.99% |
| 2024-10-21 | 1.83 | 1.82 | -0.02 | -1.09% | 1.80 | 1.84 | 2523450 | 45882 | 1.85% |
| 2024-10-18 | 1.80 | 1.84 | 0.04 | 2.22% | 1.78 | 1.85 | 2613052 | 47502 | 1.92% |
| 2024-10-17 | 1.84 | 1.80 | -0.04 | -2.17% | 1.80 | 1.85 | 2051524 | 37389 | 1.51% |
| 2024-10-16 | 1.84 | 1.84 | -0.02 | -1.08% | 1.82 | 1.86 | 1903750 | 35051 | 1.40% |
| 2024-10-15 | 1.89 | 1.86 | -0.04 | -2.11% | 1.85 | 1.91 | 1999418 | 37543 | 1.47% |
| 2024-10-14 | 1.88 | 1.90 | 0.02 | 1.06% | 1.86 | 1.90 | 1967942 | 37083 | 1.45% |
| 2024-10-11 | 1.92 | 1.88 | -0.04 | -2.08% | 1.86 | 1.92 | 2311889 | 43588 | 1.70% |
| 2024-10-10 | 1.91 | 1.92 | 0.01 | 0.52% | 1.88 | 1.95 | 2986396 | 57450 | 2.19% |
| 2024-10-09 | 2.07 | 1.91 | -0.19 | -9.05% | 1.90 | 2.07 | 5295429 | 104150 | 3.89% |
| 2024-10-08 | 2.26 | 2.10 | 0.04 | 1.94% | 2.02 | 2.27 | 9332211 | 199353 | 6.86% |
| 2024-09-30 | 1.95 | 2.06 | 0.17 | 8.99% | 1.93 | 2.07 | 6407197 | 128971 | 4.71% |
| 2024-09-27 | 1.85 | 1.89 | 0.06 | 3.28% | 1.83 | 1.89 | 2115248 | 39356 | 1.55% |
| 2024-09-26 | 1.79 | 1.83 | 0.03 | 1.67% | 1.78 | 1.84 | 1808130 | 32690 | 1.33% |
| 2024-09-25 | 1.76 | 1.80 | 0.05 | 2.86% | 1.76 | 1.85 | 2390836 | 43228 | 1.76% |
| 2024-09-24 | 1.72 | 1.75 | 0.04 | 2.34% | 1.71 | 1.76 | 1500252 | 26132 | 1.10% |
| 2024-09-23 | 1.72 | 1.71 | -0.01 | -0.58% | 1.71 | 1.73 | 459483 | 7880 | 0.34% |
| 2024-09-20 | 1.72 | 1.72 | -0.01 | -0.58% | 1.71 | 1.74 | 647216 | 11151 | 0.48% |
| 2024-09-19 | 1.71 | 1.73 | 0.03 | 1.76% | 1.70 | 1.75 | 1201893 | 20752 | 0.88% |
| 2024-09-18 | 1.72 | 1.70 | -0.02 | -1.16% | 1.68 | 1.73 | 947463 | 16073 | 0.70% |
| 2024-09-13 | 1.73 | 1.72 | -0.01 | -0.58% | 1.71 | 1.74 | 555222 | 9577 | 0.41% |
| 2024-09-12 | 1.73 | 1.73 | 0.00 | 0.00% | 1.73 | 1.75 | 495976 | 8609 | 0.36% |
| 2024-09-11 | 1.76 | 1.73 | -0.03 | -1.70% | 1.73 | 1.77 | 813744 | 14145 | 0.60% |
| 2024-09-10 | 1.76 | 1.76 | 0.00 | 0.00% | 1.75 | 1.77 | 583315 | 10258 | 0.43% |
| 2024-09-09 | 1.76 | 1.76 | 0.00 | 0.00% | 1.75 | 1.78 | 634601 | 11213 | 0.47% |
| 2024-09-06 | 1.77 | 1.76 | -0.01 | -0.56% | 1.76 | 1.78 | 478644 | 8464 | 0.35% |
| 2024-09-05 | 1.76 | 1.77 | 0.01 | 0.57% | 1.76 | 1.79 | 597198 | 10603 | 0.44% |
| 2024-09-04 | 1.77 | 1.76 | -0.02 | -1.12% | 1.76 | 1.78 | 583834 | 10343 | 0.43% |
| 2024-09-03 | 1.78 | 1.78 | 0.00 | 0.00% | 1.77 | 1.79 | 630377 | 11216 | 0.46% |
| 2024-09-02 | 1.81 | 1.78 | -0.04 | -2.20% | 1.78 | 1.81 | 844470 | 15125 | 0.62% |
| 2024-08-30 | 1.80 | 1.82 | 0.02 | 1.11% | 1.79 | 1.83 | 1130229 | 20489 | 0.83% |
| 2024-08-29 | 1.79 | 1.80 | 0.00 | 0.00% | 1.78 | 1.81 | 781515 | 14009 | 0.57% |
| 2024-08-28 | 1.79 | 1.80 | 0.01 | 0.56% | 1.78 | 1.82 | 675050 | 12156 | 0.50% |
| 2024-08-27 | 1.80 | 1.79 | -0.01 | -0.56% | 1.78 | 1.81 | 525101 | 9411 | 0.39% |
| 2024-08-26 | 1.81 | 1.80 | -0.02 | -1.10% | 1.79 | 1.82 | 661493 | 11896 | 0.49% |
| 2024-08-23 | 1.78 | 1.82 | 0.04 | 2.25% | 1.78 | 1.82 | 807853 | 14541 | 0.59% |
| 2024-08-22 | 1.81 | 1.78 | -0.03 | -1.66% | 1.77 | 1.82 | 783840 | 14031 | 0.58% |
| 2024-08-21 | 1.80 | 1.81 | 0.00 | 0.00% | 1.79 | 1.82 | 562627 | 10168 | 0.41% |
| 2024-08-20 | 1.84 | 1.81 | -0.03 | -1.63% | 1.80 | 1.84 | 1030181 | 18704 | 0.76% |
| 2024-08-19 | 1.84 | 1.84 | 0.00 | 0.00% | 1.82 | 1.85 | 786787 | 14437 | 0.58% |
| 2024-08-16 | 1.86 | 1.84 | -0.02 | -1.08% | 1.84 | 1.87 | 850259 | 15719 | 0.62% |
| 2024-08-15 | 1.86 | 1.86 | 0.00 | 0.00% | 1.85 | 1.88 | 868549 | 16166 | 0.64% |