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 | 2.12 | 2.01 | 0.08 | 4.15% | 1.95 | 2.12 | 695596 | 14147 | 5.17% |
| 2024-09-30 | 1.82 | 1.93 | 0.16 | 9.04% | 1.80 | 1.95 | 609235 | 11503 | 4.53% |
| 2024-09-27 | 1.77 | 1.77 | 0.06 | 3.51% | 1.68 | 1.80 | 381888 | 6649 | 2.84% |
| 2024-09-26 | 1.60 | 1.71 | 0.12 | 7.55% | 1.59 | 1.75 | 534653 | 8984 | 3.98% |
| 2024-09-25 | 1.63 | 1.59 | 0.03 | 1.92% | 1.58 | 1.70 | 409760 | 6687 | 3.05% |
| 2024-09-24 | 1.51 | 1.56 | 0.06 | 4.00% | 1.50 | 1.60 | 310338 | 4809 | 2.31% |
| 2024-09-23 | 1.45 | 1.50 | 0.05 | 3.45% | 1.43 | 1.56 | 255143 | 3832 | 1.90% |
| 2024-09-20 | 1.44 | 1.45 | 0.00 | 0.00% | 1.42 | 1.46 | 110673 | 1594 | 0.82% |
| 2024-09-19 | 1.39 | 1.45 | 0.06 | 4.32% | 1.39 | 1.46 | 180462 | 2593 | 1.34% |
| 2024-09-18 | 1.44 | 1.39 | -0.05 | -3.47% | 1.35 | 1.45 | 146572 | 2044 | 1.09% |
| 2024-09-13 | 1.42 | 1.44 | 0.03 | 2.13% | 1.39 | 1.47 | 184624 | 2651 | 1.37% |
| 2024-09-12 | 1.40 | 1.41 | 0.01 | 0.71% | 1.40 | 1.43 | 72231 | 1021 | 0.54% |
| 2024-09-11 | 1.42 | 1.40 | -0.02 | -1.41% | 1.39 | 1.42 | 58130 | 818 | 0.43% |
| 2024-09-10 | 1.41 | 1.42 | 0.01 | 0.71% | 1.38 | 1.42 | 63707 | 894 | 0.47% |
| 2024-09-09 | 1.38 | 1.41 | 0.03 | 2.17% | 1.36 | 1.42 | 104533 | 1459 | 0.78% |
| 2024-09-06 | 1.39 | 1.38 | -0.02 | -1.43% | 1.37 | 1.40 | 77186 | 1069 | 0.57% |
| 2024-09-05 | 1.38 | 1.40 | 0.01 | 0.72% | 1.38 | 1.41 | 101696 | 1417 | 0.76% |
| 2024-09-04 | 1.40 | 1.39 | -0.02 | -1.42% | 1.38 | 1.41 | 73199 | 1019 | 0.54% |
| 2024-09-03 | 1.41 | 1.41 | -0.01 | -0.70% | 1.40 | 1.43 | 76337 | 1074 | 0.57% |
| 2024-09-02 | 1.41 | 1.42 | 0.01 | 0.71% | 1.40 | 1.45 | 100611 | 1438 | 0.75% |
| 2024-08-30 | 1.38 | 1.41 | 0.03 | 2.17% | 1.37 | 1.43 | 86256 | 1217 | 0.64% |
| 2024-08-29 | 1.38 | 1.38 | 0.00 | 0.00% | 1.35 | 1.39 | 52394 | 720 | 0.39% |
| 2024-08-28 | 1.36 | 1.38 | 0.02 | 1.47% | 1.35 | 1.40 | 63248 | 869 | 0.47% |
| 2024-08-27 | 1.40 | 1.36 | -0.04 | -2.86% | 1.36 | 1.40 | 46701 | 641 | 0.35% |
| 2024-08-26 | 1.36 | 1.40 | 0.03 | 2.19% | 1.36 | 1.41 | 97760 | 1358 | 0.73% |
| 2024-08-23 | 1.36 | 1.37 | -0.01 | -0.72% | 1.34 | 1.38 | 65538 | 890 | 0.49% |
| 2024-08-22 | 1.38 | 1.38 | 0.00 | 0.00% | 1.36 | 1.40 | 72695 | 1004 | 0.54% |
| 2024-08-21 | 1.38 | 1.38 | 0.00 | 0.00% | 1.36 | 1.41 | 104551 | 1450 | 0.78% |
| 2024-08-20 | 1.41 | 1.38 | -0.03 | -2.13% | 1.37 | 1.42 | 102580 | 1429 | 0.76% |
| 2024-08-19 | 1.42 | 1.41 | -0.01 | -0.70% | 1.40 | 1.42 | 84015 | 1183 | 0.62% |
| 2024-08-16 | 1.45 | 1.42 | -0.04 | -2.74% | 1.42 | 1.47 | 117598 | 1687 | 0.87% |
| 2024-08-15 | 1.44 | 1.46 | 0.02 | 1.39% | 1.41 | 1.47 | 104208 | 1509 | 0.78% |
| 2024-08-14 | 1.46 | 1.44 | -0.01 | -0.69% | 1.44 | 1.48 | 66072 | 961 | 0.49% |
| 2024-08-13 | 1.44 | 1.45 | 0.02 | 1.40% | 1.41 | 1.45 | 95535 | 1372 | 0.71% |
| 2024-08-12 | 1.48 | 1.43 | -0.06 | -4.03% | 1.42 | 1.49 | 144544 | 2087 | 1.08% |
| 2024-08-09 | 1.51 | 1.49 | -0.02 | -1.32% | 1.49 | 1.54 | 138978 | 2098 | 1.03% |
| 2024-08-08 | 1.50 | 1.51 | 0.01 | 0.67% | 1.48 | 1.52 | 128815 | 1932 | 0.96% |
| 2024-08-07 | 1.52 | 1.50 | -0.02 | -1.32% | 1.50 | 1.52 | 86459 | 1304 | 0.64% |
| 2024-08-06 | 1.53 | 1.52 | 0.01 | 0.66% | 1.49 | 1.54 | 133491 | 2012 | 0.99% |
| 2024-08-05 | 1.51 | 1.51 | -0.01 | -0.66% | 1.49 | 1.55 | 176019 | 2674 | 1.31% |
| 2024-08-02 | 1.52 | 1.52 | -0.01 | -0.65% | 1.50 | 1.54 | 159615 | 2422 | 1.19% |
| 2024-08-01 | 1.52 | 1.53 | 0.01 | 0.66% | 1.51 | 1.57 | 251232 | 3867 | 1.87% |
| 2024-07-31 | 1.53 | 1.52 | -0.02 | -1.30% | 1.49 | 1.54 | 431083 | 6522 | 3.21% |
| 2024-07-30 | 1.40 | 1.54 | 0.14 | 10.00% | 1.39 | 1.54 | 377998 | 5716 | 2.81% |
| 2024-07-29 | 1.39 | 1.40 | 0.01 | 0.72% | 1.37 | 1.42 | 90606 | 1270 | 0.67% |
| 2024-07-26 | 1.35 | 1.39 | 0.04 | 2.96% | 1.35 | 1.39 | 84585 | 1162 | 0.63% |
| 2024-07-25 | 1.34 | 1.35 | 0.00 | 0.00% | 1.32 | 1.37 | 104674 | 1407 | 0.78% |
| 2024-07-24 | 1.40 | 1.35 | -0.06 | -4.26% | 1.35 | 1.41 | 122775 | 1685 | 0.91% |
| 2024-07-23 | 1.37 | 1.41 | 0.04 | 2.92% | 1.36 | 1.47 | 203051 | 2892 | 1.51% |
| 2024-07-22 | 1.37 | 1.37 | 0.00 | 0.00% | 1.34 | 1.39 | 118517 | 1619 | 0.88% |
| 2024-07-19 | 1.37 | 1.37 | 0.01 | 0.74% | 1.32 | 1.38 | 119939 | 1628 | 0.89% |
| 2024-07-18 | 1.37 | 1.36 | -0.02 | -1.45% | 1.33 | 1.38 | 184908 | 2495 | 1.38% |
| 2024-07-17 | 1.41 | 1.38 | -0.05 | -3.50% | 1.37 | 1.44 | 188570 | 2638 | 1.40% |
| 2024-07-16 | 1.42 | 1.43 | 0.02 | 1.42% | 1.40 | 1.44 | 200724 | 2860 | 1.49% |
| 2024-07-15 | 1.46 | 1.41 | -0.11 | -7.24% | 1.39 | 1.47 | 364376 | 5196 | 2.71% |
| 2024-07-12 | 1.55 | 1.52 | -0.02 | -1.30% | 1.51 | 1.60 | 291829 | 4527 | 2.17% |
| 2024-07-11 | 1.46 | 1.54 | 0.09 | 6.21% | 1.46 | 1.60 | 397465 | 6049 | 2.96% |
| 2024-07-10 | 1.47 | 1.45 | -0.04 | -2.68% | 1.43 | 1.49 | 256690 | 3750 | 1.91% |
| 2024-07-09 | 1.53 | 1.49 | -0.04 | -2.61% | 1.41 | 1.54 | 374112 | 5500 | 2.78% |
| 2024-07-08 | 1.48 | 1.53 | -0.05 | -3.16% | 1.48 | 1.58 | 545058 | 8280 | 4.05% |
| 2024-07-05 | 1.58 | 1.58 | -0.18 | -10.23% | 1.58 | 1.70 | 917638 | 14716 | 6.82% |
| 2024-07-04 | 2.01 | 1.76 | -0.20 | -10.20% | 1.76 | 2.12 | 1178344 | 22716 | 8.76% |
| 2024-07-03 | 1.96 | 1.96 | 0.18 | 10.11% | 1.96 | 1.96 | 64540 | 1264 | 0.48% |
| 2024-07-02 | 1.78 | 1.78 | 0.16 | 9.88% | 1.78 | 1.78 | 106699 | 1899 | 0.79% |
| 2024-07-01 | 1.39 | 1.62 | 0.15 | 10.20% | 1.36 | 1.62 | 466333 | 6894 | 3.47% |