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 | 1.84 | 1.93 | 0.09 | 4.89% | 1.84 | 1.93 | 192177 | 3691 | 2.82% |
| 2024-11-20 | 1.75 | 1.84 | 0.09 | 5.14% | 1.74 | 1.84 | 164391 | 2984 | 2.42% |
| 2024-11-19 | 1.71 | 1.75 | 0.05 | 2.94% | 1.70 | 1.78 | 161617 | 2824 | 2.38% |
| 2024-11-18 | 1.74 | 1.70 | -0.06 | -3.41% | 1.67 | 1.76 | 181668 | 3099 | 2.67% |
| 2024-11-15 | 1.84 | 1.76 | -0.09 | -4.86% | 1.76 | 1.86 | 253751 | 4543 | 3.73% |
| 2024-11-14 | 1.82 | 1.85 | 0.02 | 1.09% | 1.80 | 1.91 | 200348 | 3724 | 2.94% |
| 2024-11-13 | 1.83 | 1.83 | -0.02 | -1.08% | 1.78 | 1.89 | 215137 | 3937 | 3.16% |
| 2024-11-12 | 1.93 | 1.85 | -0.05 | -2.63% | 1.82 | 1.99 | 323542 | 6129 | 4.76% |
| 2024-11-11 | 1.80 | 1.90 | 0.09 | 4.97% | 1.80 | 1.90 | 208946 | 3893 | 3.07% |
| 2024-11-08 | 1.77 | 1.81 | 0.04 | 2.26% | 1.74 | 1.86 | 239361 | 4295 | 3.52% |
| 2024-11-07 | 1.74 | 1.77 | 0.02 | 1.14% | 1.73 | 1.83 | 251467 | 4474 | 3.70% |
| 2024-11-06 | 1.83 | 1.75 | -0.01 | -0.57% | 1.68 | 1.85 | 397396 | 7027 | 5.84% |
| 2024-11-05 | 1.72 | 1.76 | 0.08 | 4.76% | 1.70 | 1.76 | 119044 | 2076 | 1.75% |
| 2024-11-04 | 1.60 | 1.68 | 0.08 | 5.00% | 1.58 | 1.68 | 320701 | 5273 | 4.71% |
| 2024-11-01 | 1.51 | 1.60 | 0.08 | 5.26% | 1.50 | 1.60 | 278830 | 4375 | 4.10% |
| 2024-10-31 | 1.53 | 1.52 | -0.02 | -1.30% | 1.51 | 1.57 | 124371 | 1912 | 1.83% |
| 2024-10-30 | 1.49 | 1.54 | 0.06 | 4.05% | 1.48 | 1.55 | 152338 | 2312 | 2.24% |
| 2024-10-29 | 1.56 | 1.48 | -0.08 | -5.13% | 1.48 | 1.56 | 163858 | 2479 | 2.41% |
| 2024-10-28 | 1.51 | 1.56 | 0.06 | 4.00% | 1.51 | 1.57 | 191076 | 2940 | 2.81% |
| 2024-10-25 | 1.49 | 1.50 | 0.01 | 0.67% | 1.47 | 1.50 | 109821 | 1633 | 1.61% |
| 2024-10-24 | 1.44 | 1.49 | 0.04 | 2.76% | 1.44 | 1.51 | 169628 | 2520 | 2.49% |
| 2024-10-23 | 1.42 | 1.45 | 0.03 | 2.11% | 1.41 | 1.46 | 111010 | 1601 | 1.63% |
| 2024-10-22 | 1.40 | 1.42 | 0.02 | 1.43% | 1.39 | 1.43 | 80731 | 1137 | 1.19% |
| 2024-10-21 | 1.42 | 1.40 | -0.02 | -1.41% | 1.39 | 1.42 | 88596 | 1242 | 1.30% |
| 2024-10-18 | 1.41 | 1.42 | 0.00 | 0.00% | 1.40 | 1.44 | 89646 | 1272 | 1.32% |
| 2024-10-17 | 1.43 | 1.42 | -0.02 | -1.39% | 1.40 | 1.45 | 63677 | 906 | 0.94% |
| 2024-10-16 | 1.42 | 1.44 | 0.01 | 0.70% | 1.40 | 1.46 | 82174 | 1174 | 1.21% |
| 2024-10-15 | 1.42 | 1.43 | 0.03 | 2.14% | 1.40 | 1.46 | 107584 | 1537 | 1.58% |
| 2024-10-14 | 1.41 | 1.40 | -0.01 | -0.71% | 1.38 | 1.42 | 67033 | 940 | 0.99% |
| 2024-10-11 | 1.39 | 1.41 | 0.01 | 0.71% | 1.38 | 1.43 | 73954 | 1039 | 1.09% |
| 2024-10-10 | 1.42 | 1.40 | -0.03 | -2.10% | 1.38 | 1.44 | 103784 | 1455 | 1.53% |
| 2024-10-09 | 1.49 | 1.43 | -0.07 | -4.67% | 1.43 | 1.49 | 143766 | 2083 | 2.11% |
| 2024-10-08 | 1.58 | 1.50 | 0.00 | 0.00% | 1.47 | 1.58 | 289322 | 4425 | 4.25% |
| 2024-09-30 | 1.40 | 1.50 | 0.07 | 4.90% | 1.39 | 1.50 | 344372 | 5023 | 5.06% |
| 2024-09-27 | 1.41 | 1.43 | 0.03 | 2.14% | 1.38 | 1.46 | 117498 | 1660 | 1.73% |
| 2024-09-26 | 1.38 | 1.40 | 0.01 | 0.72% | 1.37 | 1.40 | 64318 | 893 | 0.95% |
| 2024-09-25 | 1.37 | 1.39 | 0.03 | 2.21% | 1.36 | 1.40 | 71323 | 986 | 1.05% |
| 2024-09-24 | 1.34 | 1.36 | 0.03 | 2.26% | 1.33 | 1.38 | 55525 | 750 | 0.82% |
| 2024-09-23 | 1.34 | 1.33 | -0.01 | -0.75% | 1.33 | 1.35 | 31553 | 420 | 0.46% |
| 2024-09-20 | 1.34 | 1.34 | -0.01 | -0.74% | 1.33 | 1.35 | 26829 | 358 | 0.39% |
| 2024-09-19 | 1.33 | 1.35 | 0.02 | 1.50% | 1.32 | 1.36 | 27577 | 370 | 0.41% |
| 2024-09-18 | 1.35 | 1.33 | -0.03 | -2.21% | 1.30 | 1.36 | 43028 | 569 | 0.63% |
| 2024-09-13 | 1.34 | 1.36 | 0.02 | 1.49% | 1.33 | 1.38 | 49963 | 679 | 0.73% |
| 2024-09-12 | 1.34 | 1.34 | 0.01 | 0.75% | 1.33 | 1.36 | 18602 | 249 | 0.27% |
| 2024-09-11 | 1.35 | 1.33 | -0.02 | -1.48% | 1.32 | 1.35 | 25889 | 344 | 0.38% |
| 2024-09-10 | 1.35 | 1.35 | 0.01 | 0.75% | 1.34 | 1.37 | 32644 | 440 | 0.48% |
| 2024-09-09 | 1.35 | 1.34 | -0.03 | -2.19% | 1.33 | 1.36 | 38611 | 518 | 0.57% |
| 2024-09-06 | 1.39 | 1.37 | -0.02 | -1.44% | 1.36 | 1.41 | 35177 | 485 | 0.52% |
| 2024-09-05 | 1.36 | 1.39 | 0.03 | 2.21% | 1.36 | 1.40 | 45999 | 633 | 0.68% |
| 2024-09-04 | 1.42 | 1.36 | -0.06 | -4.23% | 1.36 | 1.42 | 68196 | 941 | 1.00% |
| 2024-09-03 | 1.38 | 1.42 | 0.03 | 2.16% | 1.38 | 1.44 | 74620 | 1054 | 1.10% |
| 2024-09-02 | 1.40 | 1.39 | 0.00 | 0.00% | 1.38 | 1.43 | 59456 | 832 | 0.87% |
| 2024-08-30 | 1.37 | 1.39 | 0.02 | 1.46% | 1.36 | 1.42 | 79655 | 1113 | 1.17% |
| 2024-08-29 | 1.35 | 1.37 | 0.01 | 0.74% | 1.35 | 1.40 | 99616 | 1364 | 1.46% |
| 2024-08-28 | 1.36 | 1.36 | -0.01 | -0.73% | 1.34 | 1.43 | 177639 | 2477 | 2.61% |
| 2024-08-27 | 1.31 | 1.37 | 0.07 | 5.38% | 1.30 | 1.37 | 103473 | 1408 | 1.52% |
| 2024-08-26 | 1.30 | 1.30 | 0.00 | 0.00% | 1.29 | 1.31 | 18820 | 243 | 0.28% |
| 2024-08-23 | 1.32 | 1.30 | 0.00 | 0.00% | 1.28 | 1.32 | 29851 | 387 | 0.44% |
| 2024-08-22 | 1.30 | 1.30 | 0.00 | 0.00% | 1.30 | 1.33 | 33220 | 435 | 0.49% |
| 2024-08-21 | 1.30 | 1.30 | -0.01 | -0.76% | 1.30 | 1.33 | 16033 | 210 | 0.24% |
| 2024-08-20 | 1.32 | 1.31 | -0.01 | -0.76% | 1.30 | 1.33 | 34946 | 457 | 0.51% |
| 2024-08-19 | 1.32 | 1.32 | 0.00 | 0.00% | 1.31 | 1.34 | 31155 | 411 | 0.46% |
| 2024-08-16 | 1.37 | 1.32 | -0.06 | -4.35% | 1.31 | 1.38 | 65507 | 878 | 0.96% |
| 2024-08-15 | 1.34 | 1.38 | 0.05 | 3.76% | 1.31 | 1.40 | 65809 | 896 | 0.97% |
| 2024-08-14 | 1.34 | 1.33 | -0.01 | -0.75% | 1.32 | 1.36 | 35410 | 472 | 0.52% |