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 | 2.93 | 2.79 | -0.16 | -5.42% | 2.75 | 2.96 | 2108622 | 59675 | 11.01% |
| 2024-11-20 | 2.66 | 2.95 | 0.27 | 10.07% | 2.62 | 2.95 | 2320910 | 67197 | 12.12% |
| 2024-11-19 | 2.68 | 2.68 | 0.04 | 1.52% | 2.58 | 2.78 | 1618115 | 43427 | 8.45% |
| 2024-11-18 | 2.41 | 2.64 | 0.24 | 10.00% | 2.41 | 2.64 | 913396 | 23446 | 4.77% |
| 2024-11-15 | 2.44 | 2.40 | -0.04 | -1.64% | 2.38 | 2.47 | 408873 | 9927 | 2.13% |
| 2024-11-14 | 2.52 | 2.44 | -0.09 | -3.56% | 2.43 | 2.54 | 462094 | 11465 | 2.41% |
| 2024-11-13 | 2.60 | 2.53 | -0.05 | -1.94% | 2.48 | 2.61 | 643415 | 16268 | 3.36% |
| 2024-11-12 | 2.68 | 2.58 | -0.13 | -4.80% | 2.55 | 2.69 | 885013 | 23108 | 4.62% |
| 2024-11-11 | 2.70 | 2.71 | -0.05 | -1.81% | 2.63 | 2.73 | 1097850 | 29305 | 5.73% |
| 2024-11-08 | 2.85 | 2.76 | 0.06 | 2.22% | 2.67 | 2.86 | 2005070 | 55743 | 10.47% |
| 2024-11-07 | 2.43 | 2.70 | 0.25 | 10.20% | 2.41 | 2.70 | 1263054 | 32635 | 6.59% |
| 2024-11-06 | 2.45 | 2.45 | -0.05 | -2.00% | 2.40 | 2.48 | 887955 | 21648 | 4.64% |
| 2024-11-05 | 2.35 | 2.50 | 0.15 | 6.38% | 2.32 | 2.59 | 1282804 | 32009 | 6.70% |
| 2024-11-04 | 2.33 | 2.35 | 0.04 | 1.73% | 2.23 | 2.37 | 522537 | 12063 | 2.73% |
| 2024-11-01 | 2.31 | 2.31 | -0.01 | -0.43% | 2.29 | 2.40 | 716688 | 16795 | 3.74% |
| 2024-10-31 | 2.22 | 2.32 | 0.12 | 5.45% | 2.22 | 2.38 | 742795 | 17069 | 3.88% |
| 2024-10-30 | 2.15 | 2.20 | 0.03 | 1.38% | 2.13 | 2.21 | 463746 | 10111 | 2.42% |
| 2024-10-29 | 2.31 | 2.17 | -0.13 | -5.65% | 2.15 | 2.32 | 720659 | 15908 | 3.76% |
| 2024-10-28 | 2.17 | 2.30 | 0.11 | 5.02% | 2.16 | 2.30 | 587492 | 13228 | 3.07% |
| 2024-10-25 | 2.12 | 2.19 | 0.06 | 2.82% | 2.12 | 2.19 | 545567 | 11845 | 2.85% |
| 2024-10-24 | 2.13 | 2.13 | 0.00 | 0.00% | 2.10 | 2.15 | 518243 | 11000 | 2.71% |
| 2024-10-23 | 2.09 | 2.13 | 0.03 | 1.43% | 2.08 | 2.16 | 684901 | 14557 | 3.58% |
| 2024-10-22 | 2.05 | 2.10 | 0.06 | 2.94% | 2.03 | 2.12 | 611519 | 12766 | 3.19% |
| 2024-10-21 | 2.10 | 2.04 | -0.05 | -2.39% | 2.02 | 2.10 | 536101 | 11011 | 2.80% |
| 2024-10-18 | 2.07 | 2.09 | 0.03 | 1.46% | 2.02 | 2.11 | 625861 | 12934 | 3.27% |
| 2024-10-17 | 2.13 | 2.06 | -0.08 | -3.74% | 2.06 | 2.17 | 384440 | 8111 | 2.01% |
| 2024-10-16 | 2.11 | 2.14 | 0.00 | 0.00% | 2.10 | 2.16 | 334748 | 7148 | 1.75% |
| 2024-10-15 | 2.19 | 2.14 | -0.06 | -2.73% | 2.13 | 2.22 | 387317 | 8412 | 2.02% |
| 2024-10-14 | 2.18 | 2.20 | 0.02 | 0.92% | 2.11 | 2.21 | 498036 | 10825 | 2.60% |
| 2024-10-11 | 2.32 | 2.18 | -0.15 | -6.44% | 2.13 | 2.32 | 695219 | 15432 | 3.63% |
| 2024-10-10 | 2.33 | 2.33 | 0.00 | 0.00% | 2.21 | 2.43 | 1095683 | 25508 | 5.72% |
| 2024-10-09 | 2.52 | 2.33 | -0.05 | -2.10% | 2.29 | 2.58 | 1700080 | 41982 | 8.87% |
| 2024-10-08 | 2.38 | 2.38 | 0.22 | 10.19% | 2.38 | 2.38 | 157108 | 3739 | 0.82% |
| 2024-09-30 | 2.05 | 2.16 | 0.20 | 10.20% | 2.05 | 2.16 | 582434 | 12444 | 3.04% |
| 2024-09-27 | 1.90 | 1.96 | 0.11 | 5.95% | 1.89 | 1.96 | 326461 | 6288 | 1.70% |
| 2024-09-26 | 1.77 | 1.85 | 0.07 | 3.93% | 1.75 | 1.85 | 393536 | 7119 | 2.05% |
| 2024-09-25 | 1.75 | 1.78 | 0.02 | 1.14% | 1.74 | 1.85 | 483381 | 8726 | 2.52% |
| 2024-09-24 | 1.65 | 1.76 | 0.11 | 6.67% | 1.64 | 1.77 | 512884 | 8822 | 2.68% |
| 2024-09-23 | 1.62 | 1.65 | 0.02 | 1.23% | 1.61 | 1.66 | 172156 | 2824 | 0.90% |
| 2024-09-20 | 1.65 | 1.63 | -0.03 | -1.81% | 1.62 | 1.65 | 170210 | 2777 | 0.89% |
| 2024-09-19 | 1.57 | 1.66 | 0.09 | 5.73% | 1.57 | 1.66 | 291636 | 4749 | 1.52% |
| 2024-09-18 | 1.60 | 1.57 | -0.03 | -1.88% | 1.55 | 1.61 | 146096 | 2294 | 0.76% |
| 2024-09-13 | 1.62 | 1.60 | -0.03 | -1.84% | 1.60 | 1.64 | 136813 | 2208 | 0.71% |
| 2024-09-12 | 1.61 | 1.63 | 0.02 | 1.24% | 1.60 | 1.65 | 161105 | 2625 | 0.84% |
| 2024-09-11 | 1.62 | 1.61 | -0.02 | -1.23% | 1.60 | 1.63 | 130022 | 2095 | 0.68% |
| 2024-09-10 | 1.63 | 1.63 | -0.01 | -0.61% | 1.60 | 1.64 | 181586 | 2945 | 0.95% |
| 2024-09-09 | 1.64 | 1.64 | -0.01 | -0.61% | 1.60 | 1.65 | 200167 | 3254 | 1.04% |
| 2024-09-06 | 1.68 | 1.65 | 0.00 | 0.00% | 1.64 | 1.71 | 186300 | 3112 | 0.97% |
| 2024-09-05 | 1.65 | 1.65 | 0.00 | 0.00% | 1.64 | 1.67 | 145716 | 2408 | 0.76% |
| 2024-09-04 | 1.65 | 1.65 | 0.00 | 0.00% | 1.63 | 1.69 | 252043 | 4198 | 1.32% |
| 2024-09-03 | 1.67 | 1.65 | -0.02 | -1.20% | 1.63 | 1.68 | 210595 | 3483 | 1.10% |
| 2024-09-02 | 1.67 | 1.67 | 0.00 | 0.00% | 1.66 | 1.72 | 252695 | 4266 | 1.32% |
| 2024-08-30 | 1.68 | 1.67 | -0.01 | -0.60% | 1.66 | 1.73 | 323602 | 5485 | 1.69% |
| 2024-08-29 | 1.67 | 1.68 | 0.01 | 0.60% | 1.63 | 1.69 | 222308 | 3685 | 1.16% |
| 2024-08-28 | 1.66 | 1.67 | -0.01 | -0.60% | 1.63 | 1.72 | 314849 | 5253 | 1.64% |
| 2024-08-27 | 1.62 | 1.68 | 0.06 | 3.70% | 1.60 | 1.72 | 468479 | 7798 | 2.45% |
| 2024-08-26 | 1.59 | 1.62 | 0.01 | 0.62% | 1.57 | 1.66 | 286625 | 4631 | 1.50% |
| 2024-08-23 | 1.58 | 1.61 | 0.02 | 1.26% | 1.54 | 1.61 | 331282 | 5228 | 1.73% |
| 2024-08-22 | 1.61 | 1.59 | -0.03 | -1.85% | 1.56 | 1.62 | 269368 | 4284 | 1.41% |
| 2024-08-21 | 1.62 | 1.62 | -0.02 | -1.22% | 1.59 | 1.63 | 238136 | 3827 | 1.24% |
| 2024-08-20 | 1.68 | 1.64 | -0.06 | -3.53% | 1.60 | 1.69 | 406095 | 6643 | 2.12% |
| 2024-08-19 | 1.62 | 1.70 | 0.08 | 4.94% | 1.61 | 1.77 | 578127 | 9833 | 3.02% |
| 2024-08-16 | 1.65 | 1.62 | -0.03 | -1.82% | 1.61 | 1.66 | 187203 | 3060 | 0.98% |
| 2024-08-15 | 1.61 | 1.65 | 0.02 | 1.23% | 1.61 | 1.66 | 244032 | 4001 | 1.27% |
| 2024-08-14 | 1.65 | 1.63 | -0.03 | -1.81% | 1.63 | 1.65 | 198450 | 3254 | 1.04% |
| 2024-08-13 | 1.61 | 1.66 | 0.04 | 2.47% | 1.59 | 1.67 | 273066 | 4462 | 1.43% |