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 | 2.96 | 2.82 | -0.02 | -0.70% | 2.78 | 2.96 | 2368657 | 67696 | 9.79% |
| 2024-11-20 | 2.65 | 2.84 | 0.26 | 10.08% | 2.57 | 2.84 | 2401610 | 66701 | 9.93% |
| 2024-11-19 | 2.48 | 2.58 | 0.10 | 4.03% | 2.41 | 2.60 | 1130261 | 28213 | 4.67% |
| 2024-11-18 | 2.70 | 2.48 | -0.20 | -7.46% | 2.43 | 2.74 | 1603824 | 40697 | 6.63% |
| 2024-11-15 | 2.61 | 2.68 | 0.08 | 3.08% | 2.61 | 2.78 | 1612704 | 43505 | 6.66% |
| 2024-11-14 | 2.69 | 2.60 | -0.09 | -3.35% | 2.59 | 2.74 | 1309301 | 34710 | 5.41% |
| 2024-11-13 | 2.74 | 2.69 | -0.02 | -0.74% | 2.64 | 2.84 | 1781104 | 48759 | 7.36% |
| 2024-11-12 | 2.90 | 2.71 | -0.20 | -6.87% | 2.66 | 2.96 | 2840325 | 77969 | 11.74% |
| 2024-11-11 | 2.88 | 2.91 | 0.10 | 3.56% | 2.82 | 3.09 | 4073930 | 120710 | 16.84% |
| 2024-11-08 | 2.68 | 2.81 | 0.26 | 10.20% | 2.63 | 2.81 | 2296712 | 63768 | 9.49% |
| 2024-11-07 | 2.28 | 2.55 | 0.23 | 9.91% | 2.27 | 2.55 | 2268934 | 56043 | 9.38% |
| 2024-11-06 | 2.36 | 2.32 | -0.02 | -0.85% | 2.28 | 2.38 | 1084615 | 25153 | 4.48% |
| 2024-11-05 | 2.24 | 2.34 | 0.10 | 4.46% | 2.22 | 2.38 | 1099779 | 25322 | 4.55% |
| 2024-11-04 | 2.23 | 2.24 | 0.01 | 0.45% | 2.21 | 2.32 | 844089 | 19085 | 3.49% |
| 2024-11-01 | 2.36 | 2.23 | -0.15 | -6.30% | 2.22 | 2.37 | 1404870 | 31945 | 5.81% |
| 2024-10-31 | 2.37 | 2.38 | 0.00 | 0.00% | 2.29 | 2.49 | 1817007 | 43143 | 7.51% |
| 2024-10-30 | 2.25 | 2.38 | 0.08 | 3.48% | 2.24 | 2.43 | 1998821 | 46355 | 8.26% |
| 2024-10-29 | 2.46 | 2.30 | -0.16 | -6.50% | 2.30 | 2.63 | 3407029 | 82805 | 14.08% |
| 2024-10-28 | 2.30 | 2.46 | 0.22 | 9.82% | 2.29 | 2.46 | 3236136 | 78834 | 13.37% |
| 2024-10-25 | 2.29 | 2.24 | 0.08 | 3.70% | 2.20 | 2.38 | 3210236 | 74027 | 13.27% |
| 2024-10-24 | 1.94 | 2.16 | 0.20 | 10.20% | 1.93 | 2.16 | 1781099 | 36961 | 7.36% |
| 2024-10-23 | 1.95 | 1.96 | 0.01 | 0.51% | 1.92 | 2.05 | 1174610 | 23307 | 4.85% |
| 2024-10-22 | 1.89 | 1.95 | 0.10 | 5.41% | 1.89 | 2.04 | 1467106 | 29025 | 6.06% |
| 2024-10-21 | 1.85 | 1.85 | -0.01 | -0.54% | 1.83 | 1.91 | 839425 | 15721 | 3.47% |
| 2024-10-18 | 1.80 | 1.86 | 0.05 | 2.76% | 1.77 | 1.88 | 913419 | 16576 | 3.77% |
| 2024-10-17 | 1.81 | 1.81 | 0.00 | 0.00% | 1.79 | 1.88 | 758962 | 13874 | 3.14% |
| 2024-10-16 | 1.80 | 1.81 | -0.03 | -1.63% | 1.78 | 1.84 | 556861 | 10080 | 2.30% |
| 2024-10-15 | 1.93 | 1.84 | -0.08 | -4.17% | 1.82 | 1.95 | 1123028 | 21026 | 4.64% |
| 2024-10-14 | 1.86 | 1.92 | -0.02 | -1.03% | 1.83 | 1.94 | 1140313 | 21601 | 4.71% |
| 2024-10-11 | 2.08 | 1.94 | -0.21 | -9.77% | 1.94 | 2.08 | 1661813 | 32995 | 6.87% |
| 2024-10-10 | 1.97 | 2.15 | 0.20 | 10.26% | 1.97 | 2.15 | 2072819 | 43338 | 8.57% |
| 2024-10-09 | 1.94 | 1.95 | 0.06 | 3.17% | 1.81 | 2.08 | 2184447 | 43414 | 9.03% |
| 2024-10-08 | 1.89 | 1.89 | 0.17 | 9.88% | 1.75 | 1.89 | 1348036 | 25008 | 5.57% |
| 2024-09-30 | 1.61 | 1.72 | 0.16 | 10.26% | 1.58 | 1.72 | 1340720 | 22384 | 5.54% |
| 2024-09-27 | 1.52 | 1.56 | 0.05 | 3.31% | 1.51 | 1.57 | 475236 | 7307 | 1.96% |
| 2024-09-26 | 1.49 | 1.51 | 0.00 | 0.00% | 1.47 | 1.52 | 565144 | 8455 | 2.34% |
| 2024-09-25 | 1.47 | 1.51 | 0.05 | 3.42% | 1.44 | 1.55 | 1062524 | 15874 | 4.39% |
| 2024-09-24 | 1.39 | 1.46 | 0.08 | 5.80% | 1.38 | 1.52 | 1321488 | 19573 | 5.46% |
| 2024-09-23 | 1.40 | 1.38 | -0.02 | -1.43% | 1.38 | 1.40 | 210799 | 2924 | 0.87% |
| 2024-09-20 | 1.40 | 1.40 | 0.00 | 0.00% | 1.39 | 1.42 | 122687 | 1724 | 0.51% |
| 2024-09-19 | 1.40 | 1.40 | 0.00 | 0.00% | 1.39 | 1.42 | 202600 | 2847 | 0.84% |
| 2024-09-18 | 1.38 | 1.40 | 0.02 | 1.45% | 1.35 | 1.41 | 299875 | 4150 | 1.24% |
| 2024-09-13 | 1.40 | 1.38 | -0.02 | -1.43% | 1.37 | 1.40 | 190035 | 2637 | 0.79% |
| 2024-09-12 | 1.41 | 1.40 | -0.01 | -0.71% | 1.39 | 1.43 | 235104 | 3306 | 0.97% |
| 2024-09-11 | 1.41 | 1.41 | 0.00 | 0.00% | 1.38 | 1.43 | 315920 | 4425 | 1.31% |
| 2024-09-10 | 1.41 | 1.41 | 0.01 | 0.71% | 1.40 | 1.47 | 374507 | 5323 | 1.55% |
| 2024-09-09 | 1.39 | 1.40 | 0.01 | 0.72% | 1.38 | 1.41 | 215525 | 3002 | 0.89% |
| 2024-09-06 | 1.41 | 1.39 | -0.03 | -2.11% | 1.39 | 1.43 | 193015 | 2715 | 0.80% |
| 2024-09-05 | 1.38 | 1.42 | 0.05 | 3.65% | 1.37 | 1.43 | 254412 | 3569 | 1.05% |
| 2024-09-04 | 1.39 | 1.37 | -0.03 | -2.14% | 1.36 | 1.40 | 229375 | 3160 | 0.95% |
| 2024-09-03 | 1.40 | 1.40 | 0.00 | 0.00% | 1.39 | 1.42 | 194771 | 2731 | 0.80% |
| 2024-09-02 | 1.44 | 1.40 | -0.04 | -2.78% | 1.39 | 1.45 | 315582 | 4477 | 1.30% |
| 2024-08-30 | 1.40 | 1.44 | 0.03 | 2.13% | 1.40 | 1.46 | 365319 | 5244 | 1.51% |
| 2024-08-29 | 1.37 | 1.41 | 0.03 | 2.17% | 1.36 | 1.42 | 341903 | 4749 | 1.41% |
| 2024-08-28 | 1.38 | 1.38 | 0.00 | 0.00% | 1.35 | 1.41 | 370869 | 5098 | 1.53% |
| 2024-08-27 | 1.41 | 1.38 | -0.02 | -1.43% | 1.37 | 1.42 | 333035 | 4641 | 1.38% |
| 2024-08-26 | 1.43 | 1.40 | -0.02 | -1.41% | 1.39 | 1.44 | 297606 | 4195 | 1.23% |
| 2024-08-23 | 1.42 | 1.42 | 0.00 | 0.00% | 1.40 | 1.46 | 484548 | 6897 | 2.00% |
| 2024-08-22 | 1.53 | 1.42 | -0.13 | -8.39% | 1.42 | 1.54 | 1011368 | 14768 | 4.18% |
| 2024-08-21 | 1.53 | 1.55 | 0.02 | 1.31% | 1.48 | 1.62 | 1195662 | 18359 | 4.94% |
| 2024-08-20 | 1.55 | 1.53 | -0.09 | -5.56% | 1.48 | 1.63 | 1468430 | 22767 | 6.07% |
| 2024-08-16 | 1.61 | 1.62 | -0.01 | -0.61% | 1.58 | 1.65 | 852843 | 13732 | 3.52% |
| 2024-08-15 | 1.56 | 1.63 | 0.08 | 5.16% | 1.52 | 1.63 | 1140320 | 18105 | 4.71% |
| 2024-08-14 | 1.56 | 1.55 | 0.03 | 1.97% | 1.49 | 1.60 | 1485300 | 23184 | 6.14% |
| 2024-08-13 | 1.52 | 1.52 | 0.07 | 4.83% | 1.52 | 1.52 | 51482 | 782 | 0.21% |