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 | 2.39 | 2.29 | 0.11 | 5.05% | 2.18 | 2.40 | 546114 | 12494 | 4.05% |
| 2024-09-30 | 2.03 | 2.18 | 0.18 | 9.00% | 2.00 | 2.19 | 465286 | 9798 | 3.45% |
| 2024-09-27 | 1.97 | 2.00 | 0.04 | 2.04% | 1.95 | 2.01 | 252864 | 4993 | 1.88% |
| 2024-09-26 | 1.92 | 1.96 | 0.04 | 2.08% | 1.90 | 1.97 | 154712 | 3000 | 1.15% |
| 2024-09-25 | 1.90 | 1.92 | 0.02 | 1.05% | 1.89 | 1.99 | 211266 | 4107 | 1.57% |
| 2024-09-24 | 1.82 | 1.90 | 0.07 | 3.83% | 1.81 | 1.90 | 172428 | 3207 | 1.28% |
| 2024-09-23 | 1.78 | 1.83 | 0.05 | 2.81% | 1.76 | 1.83 | 94713 | 1710 | 0.70% |
| 2024-09-20 | 1.75 | 1.78 | 0.03 | 1.71% | 1.73 | 1.78 | 99601 | 1754 | 0.74% |
| 2024-09-19 | 1.69 | 1.75 | 0.05 | 2.94% | 1.69 | 1.75 | 94358 | 1627 | 0.70% |
| 2024-09-18 | 1.73 | 1.70 | -0.04 | -2.30% | 1.68 | 1.75 | 85004 | 1458 | 0.63% |
| 2024-09-13 | 1.73 | 1.74 | 0.01 | 0.58% | 1.70 | 1.76 | 93573 | 1619 | 0.69% |
| 2024-09-12 | 1.70 | 1.73 | 0.02 | 1.17% | 1.70 | 1.75 | 124198 | 2153 | 0.92% |
| 2024-09-11 | 1.71 | 1.71 | 0.00 | 0.00% | 1.69 | 1.72 | 78715 | 1341 | 0.58% |
| 2024-09-10 | 1.71 | 1.71 | 0.01 | 0.59% | 1.68 | 1.72 | 90533 | 1540 | 0.67% |
| 2024-09-09 | 1.68 | 1.70 | 0.02 | 1.19% | 1.65 | 1.72 | 122833 | 2082 | 0.91% |
| 2024-09-06 | 1.63 | 1.68 | 0.04 | 2.44% | 1.63 | 1.68 | 93507 | 1549 | 0.69% |
| 2024-09-05 | 1.62 | 1.64 | 0.02 | 1.23% | 1.61 | 1.64 | 41891 | 681 | 0.31% |
| 2024-09-04 | 1.63 | 1.62 | -0.02 | -1.22% | 1.61 | 1.64 | 40201 | 652 | 0.30% |
| 2024-09-03 | 1.66 | 1.64 | -0.02 | -1.20% | 1.62 | 1.67 | 54018 | 886 | 0.40% |
| 2024-09-02 | 1.65 | 1.66 | 0.01 | 0.61% | 1.65 | 1.69 | 69961 | 1167 | 0.52% |
| 2024-08-30 | 1.60 | 1.65 | 0.05 | 3.13% | 1.60 | 1.66 | 74534 | 1220 | 0.55% |
| 2024-08-29 | 1.58 | 1.60 | 0.02 | 1.27% | 1.56 | 1.61 | 57892 | 923 | 0.43% |
| 2024-08-28 | 1.55 | 1.58 | 0.01 | 0.64% | 1.55 | 1.60 | 48152 | 760 | 0.36% |
| 2024-08-27 | 1.59 | 1.57 | -0.03 | -1.88% | 1.56 | 1.60 | 38778 | 610 | 0.29% |
| 2024-08-26 | 1.57 | 1.60 | 0.03 | 1.91% | 1.55 | 1.61 | 57604 | 916 | 0.43% |
| 2024-08-23 | 1.56 | 1.57 | 0.00 | 0.00% | 1.53 | 1.59 | 54818 | 855 | 0.41% |
| 2024-08-22 | 1.59 | 1.57 | -0.03 | -1.88% | 1.55 | 1.61 | 49284 | 778 | 0.37% |
| 2024-08-21 | 1.61 | 1.60 | -0.02 | -1.23% | 1.59 | 1.64 | 54642 | 883 | 0.41% |
| 2024-08-20 | 1.65 | 1.62 | -0.03 | -1.82% | 1.60 | 1.65 | 68861 | 1116 | 0.51% |
| 2024-08-19 | 1.63 | 1.65 | 0.01 | 0.61% | 1.62 | 1.66 | 60486 | 994 | 0.45% |
| 2024-08-16 | 1.66 | 1.64 | -0.02 | -1.20% | 1.63 | 1.68 | 87933 | 1458 | 0.65% |
| 2024-08-15 | 1.62 | 1.66 | 0.03 | 1.84% | 1.60 | 1.69 | 138495 | 2278 | 1.03% |
| 2024-08-14 | 1.65 | 1.63 | -0.02 | -1.21% | 1.62 | 1.66 | 51989 | 850 | 0.39% |
| 2024-08-13 | 1.63 | 1.65 | 0.02 | 1.23% | 1.61 | 1.66 | 64983 | 1063 | 0.48% |
| 2024-08-12 | 1.65 | 1.63 | -0.03 | -1.81% | 1.63 | 1.67 | 76889 | 1270 | 0.57% |
| 2024-08-09 | 1.69 | 1.66 | -0.04 | -2.35% | 1.66 | 1.70 | 109505 | 1832 | 0.81% |
| 2024-08-08 | 1.69 | 1.70 | -0.01 | -0.58% | 1.65 | 1.72 | 183337 | 3080 | 1.36% |
| 2024-08-07 | 1.70 | 1.71 | 0.00 | 0.00% | 1.68 | 1.87 | 280029 | 4923 | 2.08% |
| 2024-08-06 | 1.68 | 1.71 | 0.05 | 3.01% | 1.65 | 1.71 | 143834 | 2419 | 1.07% |
| 2024-08-05 | 1.72 | 1.66 | -0.06 | -3.49% | 1.65 | 1.75 | 210060 | 3549 | 1.56% |
| 2024-08-02 | 1.68 | 1.72 | 0.03 | 1.78% | 1.66 | 1.76 | 311608 | 5365 | 2.31% |
| 2024-08-01 | 1.65 | 1.69 | 0.03 | 1.81% | 1.64 | 1.72 | 265956 | 4458 | 1.97% |
| 2024-07-31 | 1.64 | 1.66 | 0.03 | 1.84% | 1.63 | 1.70 | 267320 | 4424 | 1.98% |
| 2024-07-30 | 1.74 | 1.63 | -0.03 | -1.81% | 1.62 | 1.76 | 439426 | 7278 | 3.26% |
| 2024-07-29 | 1.53 | 1.66 | 0.15 | 9.93% | 1.51 | 1.66 | 236996 | 3856 | 1.76% |
| 2024-07-26 | 1.50 | 1.51 | 0.01 | 0.67% | 1.46 | 1.53 | 162572 | 2443 | 1.21% |
| 2024-07-25 | 1.47 | 1.50 | 0.01 | 0.67% | 1.44 | 1.52 | 200106 | 2972 | 1.48% |
| 2024-07-24 | 1.56 | 1.49 | -0.09 | -5.70% | 1.48 | 1.58 | 319066 | 4809 | 2.37% |
| 2024-07-23 | 1.51 | 1.58 | 0.14 | 9.72% | 1.51 | 1.58 | 261355 | 4112 | 1.94% |
| 2024-07-22 | 1.42 | 1.44 | 0.02 | 1.41% | 1.40 | 1.44 | 59090 | 840 | 0.44% |
| 2024-07-19 | 1.44 | 1.42 | -0.02 | -1.39% | 1.41 | 1.45 | 41582 | 592 | 0.31% |
| 2024-07-18 | 1.44 | 1.44 | 0.00 | 0.00% | 1.40 | 1.44 | 64106 | 909 | 0.48% |
| 2024-07-17 | 1.47 | 1.44 | -0.02 | -1.37% | 1.43 | 1.47 | 40745 | 587 | 0.30% |
| 2024-07-16 | 1.46 | 1.46 | 0.00 | 0.00% | 1.44 | 1.47 | 29595 | 429 | 0.22% |
| 2024-07-15 | 1.49 | 1.46 | -0.04 | -2.67% | 1.45 | 1.50 | 53584 | 785 | 0.40% |
| 2024-07-12 | 1.47 | 1.50 | 0.02 | 1.35% | 1.47 | 1.52 | 82579 | 1238 | 0.61% |
| 2024-07-11 | 1.41 | 1.48 | 0.08 | 5.71% | 1.41 | 1.48 | 124097 | 1803 | 0.92% |
| 2024-07-10 | 1.46 | 1.40 | -0.06 | -4.11% | 1.39 | 1.46 | 101543 | 1432 | 0.75% |
| 2024-07-09 | 1.46 | 1.46 | -0.03 | -2.01% | 1.41 | 1.49 | 128651 | 1870 | 0.95% |
| 2024-07-08 | 1.53 | 1.49 | -0.04 | -2.61% | 1.49 | 1.54 | 86214 | 1295 | 0.64% |
| 2024-07-05 | 1.48 | 1.53 | 0.04 | 2.68% | 1.45 | 1.55 | 117358 | 1780 | 0.87% |
| 2024-07-04 | 1.54 | 1.49 | -0.06 | -3.87% | 1.48 | 1.57 | 117175 | 1770 | 0.87% |
| 2024-07-03 | 1.52 | 1.55 | 0.03 | 1.97% | 1.52 | 1.57 | 109792 | 1705 | 0.81% |
| 2024-07-02 | 1.51 | 1.52 | 0.03 | 2.01% | 1.50 | 1.55 | 117279 | 1792 | 0.87% |
| 2024-07-01 | 1.47 | 1.49 | 0.00 | 0.00% | 1.45 | 1.53 | 115935 | 1706 | 0.86% |