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 | 1.62 | 1.70 | 0.06 | 3.66% | 1.60 | 1.71 | 1901442 | 31448 | 3.58% |
| 2024-11-20 | 1.57 | 1.64 | 0.08 | 5.13% | 1.56 | 1.64 | 2032036 | 32869 | 3.83% |
| 2024-11-19 | 1.59 | 1.56 | -0.08 | -4.88% | 1.56 | 1.61 | 1959709 | 30706 | 3.69% |
| 2024-11-18 | 1.67 | 1.64 | -0.09 | -5.20% | 1.64 | 1.70 | 1779098 | 29362 | 3.35% |
| 2024-11-15 | 1.76 | 1.73 | -0.09 | -4.95% | 1.73 | 1.84 | 2939448 | 52104 | 5.53% |
| 2024-11-14 | 1.75 | 1.82 | 0.09 | 5.20% | 1.71 | 1.82 | 3523482 | 62998 | 6.63% |
| 2024-11-13 | 1.68 | 1.73 | 0.05 | 2.98% | 1.62 | 1.75 | 3127013 | 53010 | 5.89% |
| 2024-11-12 | 1.76 | 1.68 | 0.00 | 0.00% | 1.61 | 1.76 | 2880863 | 49070 | 5.42% |
| 2024-11-11 | 1.63 | 1.68 | 0.08 | 5.00% | 1.61 | 1.68 | 1138758 | 18841 | 2.14% |
| 2024-11-08 | 1.59 | 1.60 | 0.05 | 3.23% | 1.53 | 1.62 | 2842636 | 44899 | 5.35% |
| 2024-11-07 | 1.53 | 1.55 | 0.01 | 0.65% | 1.46 | 1.62 | 5083716 | 77637 | 9.57% |
| 2024-11-06 | 1.54 | 1.54 | 0.07 | 4.76% | 1.54 | 1.54 | 90522 | 1394 | 0.17% |
| 2024-11-05 | 1.47 | 1.47 | 0.07 | 5.00% | 1.47 | 1.47 | 76895 | 1130 | 0.14% |
| 2024-11-04 | 1.37 | 1.40 | 0.07 | 5.26% | 1.37 | 1.40 | 478184 | 6641 | 0.90% |
| 2024-11-01 | 1.27 | 1.33 | 0.06 | 4.72% | 1.25 | 1.33 | 2298984 | 29743 | 4.33% |
| 2024-10-31 | 1.26 | 1.27 | 0.01 | 0.79% | 1.24 | 1.31 | 1860482 | 23922 | 3.50% |
| 2024-10-30 | 1.21 | 1.26 | 0.04 | 3.28% | 1.21 | 1.26 | 1577011 | 19626 | 2.97% |
| 2024-10-29 | 1.26 | 1.22 | -0.02 | -1.61% | 1.20 | 1.27 | 2017884 | 25021 | 3.80% |
| 2024-10-28 | 1.19 | 1.24 | 0.06 | 5.08% | 1.18 | 1.24 | 1531494 | 18720 | 2.88% |
| 2024-10-25 | 1.16 | 1.18 | 0.02 | 1.72% | 1.16 | 1.18 | 1003447 | 11749 | 1.89% |
| 2024-10-24 | 1.15 | 1.16 | 0.00 | 0.00% | 1.14 | 1.18 | 1165251 | 13533 | 2.19% |
| 2024-10-23 | 1.13 | 1.16 | 0.03 | 2.65% | 1.12 | 1.18 | 1489426 | 17240 | 2.80% |
| 2024-10-22 | 1.13 | 1.13 | 0.00 | 0.00% | 1.12 | 1.14 | 851110 | 9619 | 1.60% |
| 2024-10-21 | 1.13 | 1.13 | -0.01 | -0.88% | 1.11 | 1.14 | 1173114 | 13171 | 2.21% |
| 2024-10-18 | 1.15 | 1.14 | -0.01 | -0.87% | 1.14 | 1.16 | 1096988 | 12548 | 2.07% |
| 2024-10-17 | 1.17 | 1.15 | -0.01 | -0.86% | 1.15 | 1.18 | 1160394 | 13481 | 2.18% |
| 2024-10-16 | 1.11 | 1.16 | 0.01 | 0.87% | 1.10 | 1.18 | 1616106 | 18398 | 3.04% |
| 2024-10-15 | 1.17 | 1.15 | -0.03 | -2.54% | 1.15 | 1.18 | 1014581 | 11832 | 1.91% |
| 2024-10-14 | 1.19 | 1.18 | 0.01 | 0.85% | 1.17 | 1.21 | 1270277 | 15045 | 2.39% |
| 2024-10-11 | 1.13 | 1.17 | 0.03 | 2.63% | 1.12 | 1.19 | 1416137 | 16449 | 2.67% |
| 2024-10-10 | 1.18 | 1.14 | -0.05 | -4.20% | 1.13 | 1.18 | 1925539 | 22160 | 3.63% |
| 2024-10-09 | 1.23 | 1.19 | -0.06 | -4.80% | 1.19 | 1.23 | 1787153 | 21429 | 3.36% |
| 2024-10-08 | 1.34 | 1.25 | -0.03 | -2.34% | 1.24 | 1.34 | 4077834 | 52638 | 7.68% |
| 2024-09-30 | 1.26 | 1.28 | 0.05 | 4.07% | 1.23 | 1.28 | 3467192 | 43659 | 6.53% |
| 2024-09-27 | 1.27 | 1.23 | -0.02 | -1.60% | 1.22 | 1.28 | 2304423 | 28815 | 4.34% |
| 2024-09-26 | 1.21 | 1.25 | 0.03 | 2.46% | 1.20 | 1.26 | 1604082 | 19770 | 3.02% |
| 2024-09-25 | 1.22 | 1.22 | 0.00 | 0.00% | 1.21 | 1.26 | 1319211 | 16306 | 2.48% |
| 2024-09-24 | 1.21 | 1.22 | 0.01 | 0.83% | 1.20 | 1.23 | 1040410 | 12656 | 1.96% |
| 2024-09-23 | 1.19 | 1.21 | 0.02 | 1.68% | 1.18 | 1.22 | 873545 | 10471 | 1.64% |
| 2024-09-20 | 1.19 | 1.19 | 0.00 | 0.00% | 1.17 | 1.20 | 703241 | 8352 | 1.32% |
| 2024-09-19 | 1.19 | 1.19 | 0.00 | 0.00% | 1.18 | 1.22 | 772134 | 9258 | 1.45% |
| 2024-09-18 | 1.18 | 1.19 | 0.02 | 1.71% | 1.17 | 1.20 | 659647 | 7817 | 1.24% |
| 2024-09-13 | 1.16 | 1.17 | 0.01 | 0.86% | 1.16 | 1.19 | 474109 | 5567 | 0.89% |
| 2024-09-12 | 1.17 | 1.16 | -0.01 | -0.85% | 1.16 | 1.18 | 320175 | 3729 | 0.60% |
| 2024-09-11 | 1.19 | 1.17 | -0.02 | -1.68% | 1.16 | 1.20 | 546336 | 6409 | 1.03% |
| 2024-09-10 | 1.19 | 1.19 | 0.01 | 0.85% | 1.18 | 1.21 | 516727 | 6162 | 0.97% |
| 2024-09-09 | 1.19 | 1.18 | -0.02 | -1.67% | 1.18 | 1.20 | 453536 | 5386 | 0.85% |
| 2024-09-06 | 1.21 | 1.20 | -0.02 | -1.64% | 1.18 | 1.22 | 1042188 | 12471 | 1.96% |
| 2024-09-05 | 1.18 | 1.22 | 0.04 | 3.39% | 1.18 | 1.24 | 1235838 | 14970 | 2.33% |
| 2024-09-04 | 1.18 | 1.18 | 0.00 | 0.00% | 1.17 | 1.20 | 788252 | 9329 | 1.48% |
| 2024-09-03 | 1.16 | 1.18 | 0.02 | 1.72% | 1.16 | 1.21 | 1067654 | 12661 | 2.01% |
| 2024-09-02 | 1.15 | 1.16 | -0.02 | -1.69% | 1.15 | 1.19 | 899655 | 10495 | 1.69% |
| 2024-08-30 | 1.14 | 1.18 | 0.04 | 3.51% | 1.14 | 1.20 | 1179391 | 13817 | 2.22% |
| 2024-08-29 | 1.14 | 1.14 | -0.01 | -0.87% | 1.13 | 1.16 | 679868 | 7776 | 1.28% |
| 2024-08-28 | 1.13 | 1.15 | 0.02 | 1.77% | 1.11 | 1.18 | 985261 | 11299 | 1.86% |
| 2024-08-27 | 1.14 | 1.13 | -0.01 | -0.88% | 1.12 | 1.15 | 559911 | 6344 | 1.05% |
| 2024-08-26 | 1.14 | 1.14 | -0.01 | -0.87% | 1.13 | 1.16 | 696516 | 7955 | 1.31% |
| 2024-08-23 | 1.14 | 1.15 | 0.00 | 0.00% | 1.13 | 1.16 | 663215 | 7589 | 1.25% |
| 2024-08-22 | 1.16 | 1.15 | -0.01 | -0.86% | 1.14 | 1.17 | 677781 | 7824 | 1.28% |
| 2024-08-21 | 1.16 | 1.16 | 0.00 | 0.00% | 1.15 | 1.18 | 772530 | 9001 | 1.45% |
| 2024-08-20 | 1.17 | 1.16 | -0.04 | -3.33% | 1.14 | 1.18 | 1187041 | 13784 | 2.24% |
| 2024-08-19 | 1.26 | 1.20 | -0.06 | -4.76% | 1.20 | 1.29 | 2143513 | 26411 | 4.04% |
| 2024-08-16 | 1.28 | 1.26 | 0.01 | 0.80% | 1.26 | 1.31 | 2032494 | 26321 | 3.83% |
| 2024-08-15 | 1.18 | 1.25 | 0.06 | 5.04% | 1.18 | 1.25 | 1478523 | 18102 | 2.78% |
| 2024-08-14 | 1.19 | 1.19 | -0.02 | -1.65% | 1.17 | 1.22 | 1267530 | 15131 | 2.39% |
| 2024-08-13 | 1.15 | 1.21 | 0.06 | 5.22% | 1.15 | 1.21 | 1939060 | 23212 | 3.65% |