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 | 2.81 | 2.90 | 0.14 | 5.07% | 2.80 | 2.90 | 276071 | 7920 | 5.63% |
| 2024-11-20 | 2.63 | 2.76 | 0.13 | 4.94% | 2.63 | 2.76 | 127511 | 3405 | 2.60% |
| 2024-11-19 | 2.63 | 2.63 | -0.14 | -5.05% | 2.63 | 2.63 | 34577 | 909 | 0.71% |
| 2024-11-18 | 2.85 | 2.77 | -0.15 | -5.14% | 2.77 | 2.89 | 107273 | 3004 | 2.19% |
| 2024-11-15 | 3.03 | 2.92 | -0.15 | -4.89% | 2.92 | 3.06 | 243504 | 7159 | 4.97% |
| 2024-11-14 | 3.11 | 3.07 | -0.16 | -4.95% | 3.07 | 3.25 | 345062 | 10718 | 7.04% |
| 2024-11-13 | 3.43 | 3.23 | -0.16 | -4.72% | 3.22 | 3.54 | 375753 | 12389 | 7.66% |
| 2024-11-12 | 3.35 | 3.39 | 0.16 | 4.95% | 3.23 | 3.39 | 299686 | 10043 | 6.11% |
| 2024-11-11 | 2.95 | 3.23 | 0.15 | 4.87% | 2.95 | 3.23 | 258705 | 8205 | 5.28% |
| 2024-11-08 | 3.08 | 3.08 | 0.15 | 5.12% | 2.93 | 3.08 | 285486 | 8720 | 5.82% |
| 2024-11-07 | 2.93 | 2.93 | 0.14 | 5.02% | 2.93 | 2.93 | 91208 | 2672 | 1.86% |
| 2024-11-06 | 3.07 | 2.79 | -0.15 | -5.10% | 2.79 | 3.07 | 533080 | 15362 | 10.87% |
| 2024-11-05 | 2.94 | 2.94 | 0.14 | 5.00% | 2.94 | 2.94 | 23353 | 686 | 0.48% |
| 2024-11-04 | 2.70 | 2.80 | 0.13 | 4.87% | 2.68 | 2.80 | 83954 | 2319 | 1.71% |
| 2024-11-01 | 2.67 | 2.67 | 0.13 | 5.12% | 2.41 | 2.67 | 450416 | 11630 | 9.19% |
| 2024-10-31 | 2.50 | 2.54 | 0.12 | 4.96% | 2.49 | 2.54 | 92290 | 2320 | 1.88% |
| 2024-10-30 | 2.34 | 2.42 | 0.12 | 5.22% | 2.34 | 2.42 | 139126 | 3346 | 2.84% |
| 2024-10-29 | 2.30 | 2.30 | 0.11 | 5.02% | 2.20 | 2.30 | 349057 | 7981 | 7.12% |
| 2024-10-28 | 2.14 | 2.19 | 0.10 | 4.78% | 2.14 | 2.19 | 181384 | 3941 | 3.70% |
| 2024-10-25 | 2.10 | 2.09 | 0.01 | 0.48% | 2.05 | 2.18 | 431583 | 9108 | 8.80% |
| 2024-10-24 | 2.19 | 2.08 | -0.02 | -0.95% | 2.02 | 2.21 | 554369 | 11959 | 11.31% |
| 2024-10-23 | 2.01 | 2.10 | 0.10 | 5.00% | 2.01 | 2.10 | 258588 | 5391 | 5.27% |
| 2024-10-22 | 1.92 | 2.00 | 0.10 | 5.26% | 1.88 | 2.00 | 331964 | 6578 | 6.77% |
| 2024-10-21 | 1.92 | 1.90 | -0.05 | -2.56% | 1.87 | 1.95 | 340071 | 6485 | 6.94% |
| 2024-10-18 | 1.82 | 1.95 | 0.09 | 4.84% | 1.82 | 1.95 | 305927 | 5909 | 6.24% |
| 2024-10-17 | 1.95 | 1.86 | -0.04 | -2.11% | 1.81 | 1.95 | 368413 | 6974 | 7.51% |
| 2024-10-16 | 1.89 | 1.90 | 0.09 | 4.97% | 1.83 | 1.90 | 429491 | 8098 | 8.76% |
| 2024-10-15 | 1.81 | 1.81 | 0.09 | 5.23% | 1.78 | 1.81 | 195264 | 3532 | 3.98% |
| 2024-10-14 | 1.70 | 1.72 | 0.00 | 0.00% | 1.69 | 1.74 | 107989 | 1845 | 2.20% |
| 2024-10-11 | 1.66 | 1.72 | 0.01 | 0.58% | 1.66 | 1.76 | 179736 | 3097 | 3.67% |
| 2024-10-10 | 1.71 | 1.71 | -0.08 | -4.47% | 1.70 | 1.75 | 299146 | 5117 | 6.10% |
| 2024-10-09 | 1.84 | 1.79 | -0.09 | -4.79% | 1.79 | 1.86 | 263697 | 4759 | 5.38% |
| 2024-10-08 | 2.03 | 1.88 | -0.05 | -2.59% | 1.86 | 2.03 | 485105 | 9374 | 9.89% |
| 2024-09-30 | 1.83 | 1.93 | 0.07 | 3.76% | 1.81 | 1.94 | 430983 | 8090 | 8.79% |
| 2024-09-27 | 1.89 | 1.86 | 0.01 | 0.54% | 1.84 | 1.90 | 191435 | 3577 | 3.90% |
| 2024-09-26 | 1.84 | 1.85 | 0.03 | 1.65% | 1.80 | 1.89 | 219296 | 4069 | 4.47% |
| 2024-09-25 | 1.72 | 1.82 | 0.01 | 0.55% | 1.72 | 1.86 | 250127 | 4466 | 5.10% |
| 2024-09-24 | 1.77 | 1.81 | 0.01 | 0.56% | 1.76 | 1.83 | 144745 | 2601 | 2.95% |
| 2024-09-23 | 1.82 | 1.80 | -0.04 | -2.17% | 1.80 | 1.88 | 137103 | 2515 | 2.80% |
| 2024-09-20 | 1.87 | 1.84 | -0.05 | -2.65% | 1.81 | 1.89 | 162195 | 2993 | 3.31% |
| 2024-09-19 | 1.83 | 1.89 | -0.01 | -0.53% | 1.81 | 1.92 | 233539 | 4355 | 4.76% |
| 2024-09-18 | 1.90 | 1.90 | -0.10 | -5.00% | 1.90 | 1.94 | 106379 | 2025 | 2.17% |
| 2024-09-13 | 2.22 | 2.00 | -0.11 | -5.21% | 2.00 | 2.22 | 469790 | 9972 | 9.58% |
| 2024-09-12 | 2.11 | 2.11 | 0.10 | 4.98% | 2.03 | 2.11 | 103345 | 2175 | 2.11% |
| 2024-09-11 | 1.93 | 2.01 | 0.10 | 5.24% | 1.90 | 2.01 | 183455 | 3626 | 3.74% |
| 2024-09-10 | 1.91 | 1.91 | 0.09 | 4.95% | 1.89 | 1.91 | 163797 | 3128 | 3.34% |
| 2024-09-09 | 1.89 | 1.82 | -0.07 | -3.70% | 1.80 | 1.93 | 189494 | 3499 | 3.86% |
| 2024-09-06 | 1.82 | 1.89 | 0.07 | 3.85% | 1.78 | 1.90 | 250048 | 4596 | 5.10% |
| 2024-09-05 | 1.72 | 1.82 | 0.01 | 0.55% | 1.72 | 1.86 | 329748 | 5781 | 6.73% |
| 2024-09-04 | 1.85 | 1.81 | -0.09 | -4.74% | 1.81 | 1.85 | 112228 | 2041 | 2.29% |
| 2024-09-03 | 1.84 | 1.90 | 0.06 | 3.26% | 1.82 | 1.93 | 458753 | 8719 | 9.36% |
| 2024-09-02 | 1.76 | 1.84 | 0.09 | 5.14% | 1.75 | 1.84 | 289502 | 5290 | 5.90% |
| 2024-08-30 | 1.75 | 1.75 | -0.01 | -0.57% | 1.71 | 1.80 | 188043 | 3296 | 3.84% |
| 2024-08-29 | 1.66 | 1.76 | 0.05 | 2.92% | 1.63 | 1.78 | 167576 | 2847 | 3.42% |
| 2024-08-28 | 1.71 | 1.71 | -0.01 | -0.58% | 1.69 | 1.79 | 202523 | 3517 | 4.13% |
| 2024-08-27 | 1.62 | 1.72 | 0.08 | 4.88% | 1.62 | 1.72 | 192731 | 3256 | 3.93% |
| 2024-08-26 | 1.66 | 1.64 | -0.02 | -1.20% | 1.60 | 1.69 | 103301 | 1696 | 2.11% |
| 2024-08-23 | 1.70 | 1.66 | -0.03 | -1.78% | 1.66 | 1.76 | 166177 | 2845 | 3.39% |
| 2024-08-22 | 1.62 | 1.69 | 0.08 | 4.97% | 1.62 | 1.69 | 83526 | 1403 | 1.70% |
| 2024-08-21 | 1.62 | 1.61 | -0.01 | -0.62% | 1.59 | 1.62 | 51742 | 830 | 1.06% |
| 2024-08-20 | 1.63 | 1.62 | -0.01 | -0.61% | 1.57 | 1.65 | 83444 | 1345 | 1.70% |
| 2024-08-19 | 1.65 | 1.63 | -0.02 | -1.21% | 1.62 | 1.66 | 76918 | 1257 | 1.57% |
| 2024-08-16 | 1.63 | 1.65 | 0.00 | 0.00% | 1.63 | 1.70 | 95786 | 1594 | 1.95% |
| 2024-08-15 | 1.70 | 1.65 | -0.09 | -5.17% | 1.65 | 1.70 | 274127 | 4548 | 5.59% |
| 2024-08-14 | 1.68 | 1.74 | -0.02 | -1.14% | 1.68 | 1.80 | 193578 | 3337 | 3.95% |
| 2024-08-13 | 1.76 | 1.76 | -0.09 | -4.86% | 1.76 | 1.76 | 55047 | 968 | 1.12% |