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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-10-08 | 2.11 | 2.06 | 0.14 | 7.29% | 1.85 | 2.11 | 1457834 | 29542 | 9.10% |
| 2024-09-30 | 1.82 | 1.92 | 0.16 | 9.09% | 1.78 | 1.94 | 933141 | 17448 | 5.83% |
| 2024-09-27 | 1.73 | 1.76 | 0.07 | 4.14% | 1.70 | 1.78 | 564009 | 9808 | 3.52% |
| 2024-09-26 | 1.62 | 1.69 | 0.07 | 4.32% | 1.61 | 1.69 | 458474 | 7608 | 2.86% |
| 2024-09-25 | 1.60 | 1.62 | 0.04 | 2.53% | 1.58 | 1.67 | 480505 | 7838 | 3.00% |
| 2024-09-24 | 1.53 | 1.58 | 0.06 | 3.95% | 1.52 | 1.58 | 358252 | 5592 | 2.24% |
| 2024-09-23 | 1.51 | 1.52 | 0.00 | 0.00% | 1.48 | 1.53 | 198643 | 2996 | 1.24% |
| 2024-09-20 | 1.52 | 1.52 | 0.00 | 0.00% | 1.50 | 1.54 | 244356 | 3710 | 1.53% |
| 2024-09-19 | 1.46 | 1.52 | 0.05 | 3.40% | 1.45 | 1.54 | 347125 | 5226 | 2.17% |
| 2024-09-18 | 1.50 | 1.47 | -0.04 | -2.65% | 1.43 | 1.50 | 224853 | 3288 | 1.40% |
| 2024-09-13 | 1.47 | 1.51 | 0.05 | 3.42% | 1.45 | 1.53 | 344314 | 5175 | 2.15% |
| 2024-09-12 | 1.45 | 1.46 | 0.01 | 0.69% | 1.45 | 1.50 | 117170 | 1719 | 0.73% |
| 2024-09-11 | 1.44 | 1.45 | 0.00 | 0.00% | 1.43 | 1.46 | 108886 | 1579 | 0.68% |
| 2024-09-10 | 1.45 | 1.45 | 0.00 | 0.00% | 1.43 | 1.47 | 139283 | 2013 | 0.87% |
| 2024-09-09 | 1.43 | 1.45 | 0.01 | 0.69% | 1.42 | 1.47 | 174769 | 2522 | 1.09% |
| 2024-09-06 | 1.43 | 1.44 | 0.02 | 1.41% | 1.42 | 1.50 | 272153 | 3978 | 1.70% |
| 2024-09-05 | 1.42 | 1.42 | 0.01 | 0.71% | 1.41 | 1.43 | 57984 | 823 | 0.36% |
| 2024-09-04 | 1.42 | 1.41 | -0.02 | -1.40% | 1.41 | 1.43 | 68628 | 973 | 0.43% |
| 2024-09-03 | 1.43 | 1.43 | 0.00 | 0.00% | 1.42 | 1.45 | 72161 | 1033 | 0.45% |
| 2024-09-02 | 1.45 | 1.43 | -0.02 | -1.38% | 1.43 | 1.48 | 99954 | 1451 | 0.62% |
| 2024-08-30 | 1.42 | 1.45 | 0.04 | 2.84% | 1.40 | 1.47 | 173294 | 2507 | 1.08% |
| 2024-08-29 | 1.39 | 1.41 | 0.01 | 0.71% | 1.39 | 1.43 | 98118 | 1386 | 0.61% |
| 2024-08-28 | 1.39 | 1.40 | 0.01 | 0.72% | 1.37 | 1.42 | 86814 | 1213 | 0.54% |
| 2024-08-27 | 1.43 | 1.39 | -0.03 | -2.11% | 1.39 | 1.44 | 71090 | 1000 | 0.44% |
| 2024-08-26 | 1.40 | 1.42 | 0.01 | 0.71% | 1.39 | 1.45 | 96756 | 1379 | 0.60% |
| 2024-08-23 | 1.39 | 1.41 | 0.01 | 0.71% | 1.37 | 1.41 | 120181 | 1667 | 0.75% |
| 2024-08-22 | 1.43 | 1.40 | -0.03 | -2.10% | 1.39 | 1.45 | 132765 | 1871 | 0.83% |
| 2024-08-21 | 1.43 | 1.43 | -0.01 | -0.69% | 1.42 | 1.46 | 109507 | 1573 | 0.68% |
| 2024-08-20 | 1.46 | 1.44 | -0.04 | -2.70% | 1.43 | 1.48 | 144668 | 2101 | 0.90% |
| 2024-08-19 | 1.49 | 1.48 | -0.01 | -0.67% | 1.45 | 1.50 | 159293 | 2356 | 0.99% |
| 2024-08-16 | 1.56 | 1.49 | -0.07 | -4.49% | 1.48 | 1.57 | 245364 | 3712 | 1.53% |
| 2024-08-15 | 1.50 | 1.56 | 0.05 | 3.31% | 1.49 | 1.57 | 295322 | 4546 | 1.84% |
| 2024-08-14 | 1.48 | 1.51 | 0.02 | 1.34% | 1.48 | 1.53 | 181587 | 2748 | 1.13% |
| 2024-08-13 | 1.45 | 1.49 | 0.02 | 1.36% | 1.45 | 1.49 | 156396 | 2304 | 0.98% |
| 2024-08-12 | 1.50 | 1.47 | -0.04 | -2.65% | 1.47 | 1.51 | 175375 | 2608 | 1.09% |
| 2024-08-09 | 1.52 | 1.51 | -0.01 | -0.66% | 1.50 | 1.56 | 210119 | 3212 | 1.31% |
| 2024-08-08 | 1.51 | 1.52 | 0.00 | 0.00% | 1.48 | 1.53 | 176418 | 2652 | 1.10% |
| 2024-08-07 | 1.53 | 1.52 | 0.00 | 0.00% | 1.51 | 1.54 | 188462 | 2870 | 1.18% |
| 2024-08-06 | 1.51 | 1.52 | 0.02 | 1.33% | 1.49 | 1.54 | 257035 | 3887 | 1.60% |
| 2024-08-05 | 1.56 | 1.50 | -0.07 | -4.46% | 1.50 | 1.59 | 446870 | 6914 | 2.79% |
| 2024-08-02 | 1.52 | 1.57 | 0.03 | 1.95% | 1.51 | 1.62 | 491431 | 7694 | 3.07% |
| 2024-08-01 | 1.57 | 1.54 | -0.07 | -4.35% | 1.54 | 1.58 | 572973 | 8930 | 3.58% |
| 2024-07-31 | 1.47 | 1.61 | 0.14 | 9.52% | 1.43 | 1.62 | 940793 | 14674 | 5.87% |
| 2024-07-30 | 1.57 | 1.47 | 0.03 | 2.08% | 1.45 | 1.58 | 487485 | 7305 | 3.04% |
| 2024-07-29 | 1.41 | 1.44 | 0.03 | 2.13% | 1.38 | 1.44 | 179708 | 2549 | 1.12% |
| 2024-07-26 | 1.37 | 1.41 | 0.04 | 2.92% | 1.36 | 1.43 | 127526 | 1776 | 0.80% |
| 2024-07-25 | 1.36 | 1.37 | 0.01 | 0.74% | 1.34 | 1.39 | 103331 | 1410 | 0.65% |
| 2024-07-24 | 1.39 | 1.36 | -0.02 | -1.45% | 1.35 | 1.42 | 119431 | 1642 | 0.75% |
| 2024-07-23 | 1.41 | 1.38 | -0.03 | -2.13% | 1.38 | 1.44 | 135028 | 1905 | 0.84% |
| 2024-07-22 | 1.40 | 1.41 | 0.03 | 2.17% | 1.37 | 1.43 | 143175 | 2004 | 0.89% |
| 2024-07-19 | 1.38 | 1.38 | 0.00 | 0.00% | 1.34 | 1.39 | 111470 | 1524 | 0.70% |
| 2024-07-18 | 1.37 | 1.38 | 0.00 | 0.00% | 1.34 | 1.38 | 114008 | 1548 | 0.71% |
| 2024-07-17 | 1.40 | 1.38 | -0.03 | -2.13% | 1.37 | 1.41 | 122705 | 1696 | 0.77% |
| 2024-07-16 | 1.41 | 1.41 | 0.00 | 0.00% | 1.38 | 1.41 | 94796 | 1324 | 0.59% |
| 2024-07-15 | 1.46 | 1.41 | -0.05 | -3.42% | 1.41 | 1.46 | 126139 | 1794 | 0.79% |
| 2024-07-12 | 1.47 | 1.46 | -0.01 | -0.68% | 1.44 | 1.49 | 181030 | 2653 | 1.13% |
| 2024-07-11 | 1.38 | 1.47 | 0.11 | 8.09% | 1.37 | 1.49 | 387980 | 5578 | 2.42% |
| 2024-07-10 | 1.41 | 1.36 | -0.10 | -6.85% | 1.32 | 1.43 | 340580 | 4643 | 2.13% |
| 2024-07-09 | 1.45 | 1.46 | 0.00 | 0.00% | 1.41 | 1.47 | 212442 | 3058 | 1.33% |
| 2024-07-08 | 1.54 | 1.46 | -0.05 | -3.31% | 1.45 | 1.55 | 212494 | 3149 | 1.33% |
| 2024-07-05 | 1.46 | 1.51 | 0.05 | 3.42% | 1.42 | 1.51 | 242531 | 3575 | 1.51% |
| 2024-07-04 | 1.52 | 1.46 | -0.07 | -4.58% | 1.45 | 1.55 | 221596 | 3292 | 1.38% |
| 2024-07-03 | 1.53 | 1.53 | 0.01 | 0.66% | 1.52 | 1.59 | 296405 | 4604 | 1.85% |
| 2024-07-02 | 1.50 | 1.52 | 0.01 | 0.66% | 1.48 | 1.57 | 429628 | 6569 | 2.68% |
| 2024-07-01 | 1.46 | 1.51 | -0.05 | -3.21% | 1.40 | 1.53 | 689228 | 10010 | 4.30% |