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 | 1.57 | 1.55 | -0.03 | -1.90% | 1.52 | 1.62 | 632184 | 9824 | 5.96% |
| 2024-11-20 | 1.54 | 1.58 | 0.02 | 1.28% | 1.54 | 1.63 | 728818 | 11629 | 6.87% |
| 2024-11-19 | 1.57 | 1.56 | -0.04 | -2.50% | 1.52 | 1.58 | 923424 | 14253 | 8.71% |
| 2024-11-18 | 1.48 | 1.60 | 0.08 | 5.26% | 1.48 | 1.60 | 1103483 | 17401 | 10.41% |
| 2024-11-15 | 1.58 | 1.52 | -0.08 | -5.00% | 1.52 | 1.60 | 1047483 | 16175 | 9.88% |
| 2024-11-14 | 1.48 | 1.60 | 0.08 | 5.26% | 1.47 | 1.60 | 1263602 | 19802 | 11.92% |
| 2024-11-13 | 1.48 | 1.52 | -0.02 | -1.30% | 1.46 | 1.54 | 1170584 | 17442 | 11.04% |
| 2024-11-12 | 1.55 | 1.54 | -0.08 | -4.94% | 1.54 | 1.60 | 704014 | 10932 | 6.64% |
| 2024-11-11 | 1.75 | 1.62 | -0.08 | -4.71% | 1.62 | 1.77 | 1729306 | 28724 | 16.31% |
| 2024-11-08 | 1.66 | 1.70 | 0.08 | 4.94% | 1.63 | 1.70 | 556277 | 9339 | 5.25% |
| 2024-11-07 | 1.50 | 1.62 | 0.08 | 5.19% | 1.46 | 1.62 | 1267010 | 19903 | 11.95% |
| 2024-11-06 | 1.54 | 1.54 | 0.07 | 4.76% | 1.41 | 1.54 | 1798345 | 26902 | 16.96% |
| 2024-11-05 | 1.47 | 1.47 | 0.07 | 5.00% | 1.47 | 1.47 | 93596 | 1375 | 0.88% |
| 2024-11-04 | 1.36 | 1.40 | 0.07 | 5.26% | 1.34 | 1.40 | 447241 | 6196 | 4.22% |
| 2024-11-01 | 1.27 | 1.33 | 0.06 | 4.72% | 1.24 | 1.33 | 1005668 | 12992 | 9.48% |
| 2024-10-31 | 1.23 | 1.27 | 0.02 | 1.60% | 1.23 | 1.30 | 758484 | 9636 | 7.15% |
| 2024-10-30 | 1.22 | 1.25 | 0.00 | 0.00% | 1.19 | 1.28 | 757586 | 9408 | 7.14% |
| 2024-10-29 | 1.33 | 1.25 | -0.07 | -5.30% | 1.25 | 1.35 | 1003202 | 12913 | 9.46% |
| 2024-10-28 | 1.27 | 1.32 | 0.06 | 4.76% | 1.26 | 1.32 | 835657 | 10881 | 7.88% |
| 2024-10-25 | 1.28 | 1.26 | -0.03 | -2.33% | 1.24 | 1.28 | 810753 | 10236 | 7.65% |
| 2024-10-24 | 1.23 | 1.29 | 0.06 | 4.88% | 1.22 | 1.29 | 1195654 | 15258 | 11.28% |
| 2024-10-23 | 1.20 | 1.23 | 0.02 | 1.65% | 1.19 | 1.24 | 404496 | 4922 | 3.81% |
| 2024-10-22 | 1.18 | 1.21 | 0.03 | 2.54% | 1.17 | 1.23 | 361276 | 4353 | 3.41% |
| 2024-10-21 | 1.20 | 1.18 | -0.03 | -2.48% | 1.16 | 1.20 | 436031 | 5142 | 4.11% |
| 2024-10-18 | 1.19 | 1.21 | -0.01 | -0.82% | 1.18 | 1.22 | 409667 | 4932 | 3.86% |
| 2024-10-17 | 1.26 | 1.22 | -0.05 | -3.94% | 1.21 | 1.27 | 620820 | 7609 | 5.85% |
| 2024-10-16 | 1.25 | 1.27 | 0.00 | 0.00% | 1.23 | 1.29 | 618891 | 7806 | 5.84% |
| 2024-10-15 | 1.20 | 1.27 | 0.06 | 4.96% | 1.19 | 1.27 | 745636 | 9315 | 7.03% |
| 2024-10-14 | 1.21 | 1.21 | 0.00 | 0.00% | 1.18 | 1.21 | 348275 | 4172 | 3.28% |
| 2024-10-11 | 1.18 | 1.21 | 0.02 | 1.68% | 1.18 | 1.25 | 443776 | 5395 | 4.19% |
| 2024-10-10 | 1.21 | 1.19 | -0.05 | -4.03% | 1.18 | 1.23 | 568629 | 6831 | 5.36% |
| 2024-10-09 | 1.29 | 1.24 | -0.07 | -5.34% | 1.24 | 1.30 | 698032 | 8709 | 6.58% |
| 2024-10-08 | 1.39 | 1.31 | -0.01 | -0.76% | 1.28 | 1.39 | 1297024 | 17267 | 12.23% |
| 2024-09-30 | 1.26 | 1.32 | 0.06 | 4.76% | 1.25 | 1.32 | 1234517 | 15840 | 11.64% |
| 2024-09-27 | 1.28 | 1.26 | 0.01 | 0.80% | 1.24 | 1.30 | 839518 | 10612 | 7.92% |
| 2024-09-26 | 1.22 | 1.25 | 0.00 | 0.00% | 1.21 | 1.26 | 585873 | 7261 | 5.53% |
| 2024-09-25 | 1.21 | 1.25 | 0.04 | 3.31% | 1.19 | 1.26 | 692431 | 8485 | 6.53% |
| 2024-09-24 | 1.19 | 1.21 | 0.01 | 0.83% | 1.18 | 1.24 | 441263 | 5339 | 4.16% |
| 2024-09-23 | 1.22 | 1.20 | -0.06 | -4.76% | 1.20 | 1.24 | 685721 | 8273 | 6.47% |
| 2024-09-20 | 1.27 | 1.26 | 0.02 | 1.61% | 1.21 | 1.30 | 756986 | 9510 | 7.14% |
| 2024-09-19 | 1.20 | 1.24 | 0.06 | 5.08% | 1.19 | 1.24 | 340705 | 4199 | 3.21% |
| 2024-09-18 | 1.15 | 1.18 | -0.02 | -1.67% | 1.14 | 1.20 | 693218 | 8051 | 6.54% |
| 2024-09-13 | 1.25 | 1.20 | -0.06 | -4.76% | 1.20 | 1.27 | 1111986 | 13531 | 10.49% |
| 2024-09-12 | 1.26 | 1.26 | 0.06 | 5.00% | 1.26 | 1.26 | 319510 | 4025 | 3.01% |
| 2024-09-11 | 1.20 | 1.20 | -0.06 | -4.76% | 1.20 | 1.20 | 56982 | 683 | 0.54% |
| 2024-09-10 | 1.26 | 1.26 | -0.07 | -5.26% | 1.26 | 1.26 | 79115 | 996 | 0.75% |
| 2024-09-09 | 1.33 | 1.33 | -0.07 | -5.00% | 1.33 | 1.33 | 73862 | 982 | 0.70% |
| 2024-09-06 | 1.35 | 1.40 | 0.04 | 2.94% | 1.35 | 1.43 | 1237394 | 17160 | 11.67% |
| 2024-09-05 | 1.36 | 1.36 | -0.07 | -4.90% | 1.36 | 1.36 | 40768 | 554 | 0.38% |
| 2024-09-04 | 1.52 | 1.43 | -0.08 | -5.30% | 1.43 | 1.52 | 500403 | 7290 | 4.72% |
| 2024-09-03 | 1.42 | 1.51 | 0.07 | 4.86% | 1.40 | 1.51 | 1077446 | 15934 | 10.16% |
| 2024-09-02 | 1.43 | 1.44 | 0.07 | 5.11% | 1.32 | 1.44 | 1068849 | 14847 | 10.08% |
| 2024-08-30 | 1.36 | 1.37 | 0.07 | 5.38% | 1.33 | 1.37 | 667901 | 9130 | 6.30% |
| 2024-08-29 | 1.24 | 1.30 | 0.06 | 4.84% | 1.22 | 1.30 | 1165855 | 14808 | 11.00% |
| 2024-08-28 | 1.15 | 1.24 | 0.06 | 5.08% | 1.14 | 1.24 | 1164012 | 14122 | 10.98% |
| 2024-08-27 | 1.13 | 1.18 | 0.06 | 5.36% | 1.12 | 1.18 | 770562 | 8995 | 7.27% |
| 2024-08-26 | 1.14 | 1.12 | -0.05 | -4.27% | 1.12 | 1.18 | 584717 | 6650 | 5.51% |
| 2024-08-23 | 1.21 | 1.17 | -0.05 | -4.10% | 1.16 | 1.21 | 769045 | 9104 | 7.25% |
| 2024-08-22 | 1.15 | 1.22 | 0.06 | 5.17% | 1.15 | 1.22 | 871904 | 10517 | 8.22% |
| 2024-08-21 | 1.19 | 1.16 | -0.06 | -4.92% | 1.16 | 1.22 | 738442 | 8718 | 6.96% |
| 2024-08-20 | 1.14 | 1.22 | 0.05 | 4.27% | 1.12 | 1.23 | 912695 | 10898 | 8.61% |
| 2024-08-19 | 1.18 | 1.17 | -0.06 | -4.88% | 1.17 | 1.22 | 729714 | 8587 | 6.88% |
| 2024-08-16 | 1.25 | 1.23 | -0.04 | -3.15% | 1.21 | 1.32 | 1178968 | 14777 | 11.12% |
| 2024-08-15 | 1.27 | 1.27 | -0.07 | -5.22% | 1.27 | 1.29 | 579763 | 7367 | 5.47% |
| 2024-08-14 | 1.22 | 1.34 | 0.06 | 4.69% | 1.22 | 1.34 | 1335353 | 16961 | 12.59% |
| 2024-08-13 | 1.28 | 1.28 | -0.07 | -5.19% | 1.28 | 1.28 | 18196 | 232 | 0.17% |