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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 1.97 | 1.99 | 0.03 | 1.53% | 1.93 | 2.00 | 389013 | 7647 | 1.66% |
| 2024-12-02 | 1.85 | 1.96 | 0.11 | 5.95% | 1.83 | 2.00 | 599928 | 11577 | 2.56% |
| 2024-11-29 | 1.85 | 1.85 | -0.01 | -0.54% | 1.80 | 1.88 | 336576 | 6180 | 1.43% |
| 2024-11-28 | 1.81 | 1.86 | 0.07 | 3.91% | 1.80 | 1.89 | 493492 | 9144 | 2.10% |
| 2024-11-27 | 1.78 | 1.79 | 0.00 | 0.00% | 1.72 | 1.81 | 312659 | 5530 | 1.33% |
| 2024-11-26 | 1.75 | 1.79 | 0.02 | 1.13% | 1.75 | 1.82 | 355404 | 6384 | 1.51% |
| 2024-11-25 | 1.79 | 1.77 | -0.04 | -2.21% | 1.73 | 1.80 | 397795 | 7000 | 1.70% |
| 2024-11-22 | 1.85 | 1.81 | -0.06 | -3.21% | 1.80 | 1.90 | 419315 | 7795 | 1.79% |
| 2024-11-21 | 1.97 | 1.87 | -0.07 | -3.61% | 1.85 | 1.97 | 492463 | 9299 | 2.10% |
| 2024-11-20 | 1.89 | 1.94 | 0.03 | 1.57% | 1.86 | 1.95 | 361644 | 6944 | 1.54% |
| 2024-11-19 | 1.90 | 1.91 | -0.01 | -0.52% | 1.81 | 1.91 | 470781 | 8756 | 2.01% |
| 2024-11-18 | 1.87 | 1.92 | 0.07 | 3.78% | 1.85 | 1.99 | 764585 | 14647 | 3.26% |
| 2024-11-15 | 1.90 | 1.85 | -0.06 | -3.14% | 1.83 | 1.92 | 596087 | 11207 | 2.54% |
| 2024-11-14 | 2.09 | 1.91 | -0.13 | -6.37% | 1.90 | 2.12 | 662468 | 13232 | 2.82% |
| 2024-11-13 | 2.13 | 2.04 | -0.12 | -5.56% | 2.03 | 2.13 | 578230 | 11969 | 2.46% |
| 2024-11-12 | 2.10 | 2.16 | 0.07 | 3.35% | 2.03 | 2.20 | 835087 | 17504 | 3.56% |
| 2024-11-11 | 2.14 | 2.09 | -0.06 | -2.79% | 2.07 | 2.21 | 759304 | 16059 | 3.24% |
| 2024-11-08 | 2.37 | 2.15 | -0.13 | -5.70% | 2.14 | 2.42 | 1431138 | 32191 | 6.10% |
| 2024-11-07 | 2.02 | 2.28 | 0.21 | 10.14% | 2.02 | 2.28 | 1347266 | 29308 | 5.74% |
| 2024-11-06 | 1.92 | 2.07 | 0.13 | 6.70% | 1.86 | 2.12 | 1301949 | 25922 | 5.55% |
| 2024-11-05 | 1.80 | 1.94 | 0.12 | 6.59% | 1.78 | 1.99 | 1105704 | 21154 | 4.71% |
| 2024-11-04 | 1.86 | 1.82 | -0.08 | -4.21% | 1.75 | 1.87 | 977654 | 17489 | 4.17% |
| 2024-11-01 | 1.83 | 1.90 | 0.08 | 4.40% | 1.83 | 1.97 | 1384293 | 26289 | 5.90% |
| 2024-10-31 | 1.82 | 1.82 | 0.02 | 1.11% | 1.75 | 1.97 | 1603597 | 29964 | 6.84% |
| 2024-10-30 | 1.60 | 1.80 | 0.16 | 9.76% | 1.60 | 1.80 | 1414928 | 24788 | 6.03% |
| 2024-10-29 | 1.76 | 1.64 | -0.14 | -7.87% | 1.63 | 1.78 | 1024642 | 17230 | 4.37% |
| 2024-10-28 | 1.80 | 1.78 | 0.12 | 7.23% | 1.65 | 1.80 | 1327133 | 22754 | 5.66% |
| 2024-10-25 | 1.52 | 1.66 | 0.15 | 9.93% | 1.51 | 1.66 | 1258184 | 20572 | 5.36% |
| 2024-10-24 | 1.47 | 1.51 | 0.04 | 2.72% | 1.45 | 1.52 | 411901 | 6172 | 1.76% |
| 2024-10-23 | 1.44 | 1.47 | 0.03 | 2.08% | 1.43 | 1.49 | 373309 | 5488 | 1.59% |
| 2024-10-22 | 1.43 | 1.44 | 0.01 | 0.70% | 1.43 | 1.45 | 181469 | 2608 | 0.77% |
| 2024-10-21 | 1.46 | 1.43 | -0.03 | -2.05% | 1.42 | 1.46 | 246957 | 3546 | 1.05% |
| 2024-10-18 | 1.45 | 1.46 | 0.00 | 0.00% | 1.41 | 1.48 | 362073 | 5212 | 1.54% |
| 2024-10-17 | 1.54 | 1.46 | -0.07 | -4.58% | 1.45 | 1.54 | 435288 | 6443 | 1.86% |
| 2024-10-16 | 1.46 | 1.53 | 0.07 | 4.79% | 1.45 | 1.53 | 522475 | 7859 | 2.23% |
| 2024-10-15 | 1.49 | 1.46 | -0.04 | -2.67% | 1.45 | 1.51 | 318886 | 4721 | 1.36% |
| 2024-10-14 | 1.49 | 1.50 | 0.06 | 4.17% | 1.46 | 1.51 | 428414 | 6372 | 1.83% |
| 2024-10-11 | 1.44 | 1.44 | -0.02 | -1.37% | 1.43 | 1.49 | 372909 | 5434 | 1.59% |
| 2024-10-10 | 1.52 | 1.46 | 0.02 | 1.39% | 1.42 | 1.52 | 551408 | 8155 | 2.35% |
| 2024-10-09 | 1.56 | 1.44 | -0.16 | -10.00% | 1.44 | 1.56 | 633945 | 9351 | 2.70% |
| 2024-10-08 | 1.77 | 1.60 | -0.02 | -1.23% | 1.54 | 1.78 | 1151589 | 19154 | 4.91% |
| 2024-09-30 | 1.63 | 1.62 | 0.13 | 8.72% | 1.50 | 1.64 | 965388 | 15341 | 4.11% |
| 2024-09-27 | 1.46 | 1.49 | 0.06 | 4.20% | 1.42 | 1.50 | 557436 | 8141 | 2.38% |
| 2024-09-26 | 1.31 | 1.43 | 0.11 | 8.33% | 1.30 | 1.44 | 707548 | 9785 | 3.02% |
| 2024-09-25 | 1.30 | 1.32 | 0.02 | 1.54% | 1.29 | 1.39 | 500609 | 6730 | 2.13% |
| 2024-09-24 | 1.28 | 1.30 | 0.04 | 3.17% | 1.27 | 1.31 | 357200 | 4596 | 1.52% |
| 2024-09-23 | 1.27 | 1.26 | -0.02 | -1.56% | 1.25 | 1.28 | 275824 | 3479 | 1.18% |
| 2024-09-20 | 1.22 | 1.28 | 0.04 | 3.23% | 1.21 | 1.29 | 504352 | 6359 | 2.15% |
| 2024-09-19 | 1.21 | 1.24 | 0.03 | 2.48% | 1.21 | 1.25 | 316114 | 3888 | 1.35% |
| 2024-09-18 | 1.20 | 1.21 | 0.01 | 0.83% | 1.18 | 1.23 | 219424 | 2644 | 0.94% |
| 2024-09-13 | 1.19 | 1.20 | 0.01 | 0.84% | 1.18 | 1.20 | 100536 | 1198 | 0.43% |
| 2024-09-12 | 1.18 | 1.19 | 0.00 | 0.00% | 1.18 | 1.20 | 62573 | 744 | 0.27% |
| 2024-09-11 | 1.19 | 1.19 | 0.00 | 0.00% | 1.18 | 1.20 | 47809 | 568 | 0.20% |
| 2024-09-10 | 1.20 | 1.19 | -0.01 | -0.83% | 1.18 | 1.20 | 48611 | 576 | 0.21% |
| 2024-09-09 | 1.18 | 1.20 | 0.01 | 0.84% | 1.17 | 1.20 | 109598 | 1304 | 0.47% |
| 2024-09-06 | 1.20 | 1.19 | -0.01 | -0.83% | 1.18 | 1.20 | 104088 | 1234 | 0.44% |
| 2024-09-05 | 1.19 | 1.20 | 0.01 | 0.84% | 1.18 | 1.21 | 133148 | 1597 | 0.57% |
| 2024-09-04 | 1.18 | 1.19 | 0.00 | 0.00% | 1.17 | 1.21 | 145704 | 1731 | 0.62% |
| 2024-09-03 | 1.18 | 1.19 | 0.01 | 0.85% | 1.18 | 1.20 | 104343 | 1242 | 0.44% |
| 2024-09-02 | 1.21 | 1.18 | -0.04 | -3.28% | 1.18 | 1.22 | 183369 | 2201 | 0.78% |
| 2024-08-30 | 1.18 | 1.22 | 0.04 | 3.39% | 1.17 | 1.24 | 290982 | 3521 | 1.24% |
| 2024-08-29 | 1.16 | 1.18 | 0.02 | 1.72% | 1.16 | 1.18 | 71766 | 839 | 0.31% |
| 2024-08-28 | 1.17 | 1.16 | -0.01 | -0.85% | 1.15 | 1.17 | 90658 | 1051 | 0.39% |
| 2024-08-27 | 1.19 | 1.17 | -0.02 | -1.68% | 1.16 | 1.19 | 105438 | 1238 | 0.45% |
| 2024-08-26 | 1.19 | 1.19 | 0.00 | 0.00% | 1.17 | 1.20 | 84386 | 1002 | 0.36% |