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 | 1.74 | 1.74 | -0.01 | -0.57% | 1.71 | 1.75 | 245807 | 4251 | 2.09% |
| 2024-11-20 | 1.74 | 1.75 | 0.02 | 1.16% | 1.72 | 1.76 | 301867 | 5255 | 2.57% |
| 2024-11-19 | 1.72 | 1.73 | -0.01 | -0.57% | 1.71 | 1.74 | 268657 | 4634 | 2.29% |
| 2024-11-18 | 1.71 | 1.74 | 0.02 | 1.16% | 1.69 | 1.78 | 430966 | 7454 | 3.67% |
| 2024-11-15 | 1.74 | 1.72 | -0.05 | -2.82% | 1.70 | 1.77 | 461186 | 7989 | 3.93% |
| 2024-11-14 | 1.75 | 1.77 | 0.02 | 1.14% | 1.68 | 1.79 | 728616 | 12653 | 6.21% |
| 2024-11-13 | 1.81 | 1.75 | -0.09 | -4.89% | 1.75 | 1.82 | 694630 | 12252 | 5.92% |
| 2024-11-12 | 1.86 | 1.84 | -0.02 | -1.08% | 1.81 | 1.91 | 628633 | 11640 | 5.35% |
| 2024-11-11 | 1.90 | 1.86 | -0.07 | -3.63% | 1.83 | 1.91 | 737524 | 13734 | 6.28% |
| 2024-11-08 | 1.88 | 1.93 | 0.08 | 4.32% | 1.86 | 1.94 | 552800 | 10597 | 4.71% |
| 2024-11-07 | 1.80 | 1.85 | 0.04 | 2.21% | 1.78 | 1.87 | 374698 | 6899 | 3.19% |
| 2024-11-06 | 1.82 | 1.81 | -0.02 | -1.09% | 1.76 | 1.83 | 473942 | 8510 | 4.04% |
| 2024-11-05 | 1.77 | 1.83 | 0.05 | 2.81% | 1.77 | 1.85 | 390241 | 7090 | 3.32% |
| 2024-11-04 | 1.80 | 1.78 | -0.03 | -1.66% | 1.72 | 1.82 | 416897 | 7421 | 3.55% |
| 2024-11-01 | 1.71 | 1.81 | 0.09 | 5.23% | 1.69 | 1.81 | 653241 | 11575 | 5.56% |
| 2024-10-31 | 1.75 | 1.72 | 0.01 | 0.58% | 1.70 | 1.78 | 388681 | 6755 | 3.31% |
| 2024-10-30 | 1.68 | 1.71 | 0.02 | 1.18% | 1.66 | 1.72 | 261752 | 4417 | 2.23% |
| 2024-10-29 | 1.72 | 1.69 | -0.04 | -2.31% | 1.68 | 1.72 | 275944 | 4682 | 2.35% |
| 2024-10-28 | 1.69 | 1.73 | 0.03 | 1.76% | 1.68 | 1.73 | 318096 | 5448 | 2.71% |
| 2024-10-25 | 1.70 | 1.70 | 0.00 | 0.00% | 1.67 | 1.70 | 174204 | 2939 | 1.48% |
| 2024-10-24 | 1.65 | 1.70 | 0.05 | 3.03% | 1.64 | 1.72 | 292223 | 4937 | 2.49% |
| 2024-10-23 | 1.64 | 1.65 | 0.01 | 0.61% | 1.62 | 1.65 | 153356 | 2511 | 1.31% |
| 2024-10-22 | 1.64 | 1.64 | 0.00 | 0.00% | 1.62 | 1.64 | 115646 | 1883 | 0.98% |
| 2024-10-21 | 1.65 | 1.64 | -0.02 | -1.20% | 1.62 | 1.66 | 136746 | 2242 | 1.16% |
| 2024-10-18 | 1.65 | 1.66 | -0.01 | -0.60% | 1.63 | 1.67 | 145341 | 2396 | 1.24% |
| 2024-10-17 | 1.70 | 1.67 | -0.04 | -2.34% | 1.66 | 1.71 | 151124 | 2548 | 1.29% |
| 2024-10-16 | 1.68 | 1.71 | 0.01 | 0.59% | 1.68 | 1.72 | 97577 | 1661 | 0.83% |
| 2024-10-15 | 1.70 | 1.70 | -0.01 | -0.58% | 1.69 | 1.73 | 110876 | 1893 | 0.94% |
| 2024-10-14 | 1.68 | 1.71 | 0.01 | 0.59% | 1.67 | 1.71 | 122409 | 2067 | 1.04% |
| 2024-10-11 | 1.71 | 1.70 | 0.01 | 0.59% | 1.66 | 1.72 | 172229 | 2921 | 1.47% |
| 2024-10-10 | 1.62 | 1.69 | 0.08 | 4.97% | 1.62 | 1.69 | 246148 | 4089 | 2.10% |
| 2024-10-09 | 1.66 | 1.61 | -0.06 | -3.59% | 1.61 | 1.66 | 208066 | 3401 | 1.77% |
| 2024-10-08 | 1.80 | 1.67 | -0.05 | -2.91% | 1.66 | 1.80 | 408586 | 6998 | 3.48% |
| 2024-09-30 | 1.67 | 1.72 | 0.05 | 2.99% | 1.65 | 1.73 | 491801 | 8283 | 4.19% |
| 2024-09-27 | 1.65 | 1.67 | -0.01 | -0.60% | 1.61 | 1.69 | 274955 | 4517 | 2.60% |
| 2024-09-26 | 1.63 | 1.68 | 0.05 | 3.07% | 1.63 | 1.69 | 89962 | 1493 | 0.85% |
| 2024-09-25 | 1.60 | 1.63 | 0.04 | 2.52% | 1.59 | 1.66 | 112700 | 1831 | 1.06% |
| 2024-09-24 | 1.59 | 1.59 | 0.01 | 0.63% | 1.57 | 1.60 | 69013 | 1096 | 0.65% |
| 2024-09-23 | 1.65 | 1.58 | -0.08 | -4.82% | 1.58 | 1.67 | 144468 | 2318 | 1.36% |
| 2024-09-20 | 1.67 | 1.66 | -0.01 | -0.60% | 1.64 | 1.67 | 45165 | 745 | 0.43% |
| 2024-09-19 | 1.65 | 1.67 | 0.02 | 1.21% | 1.63 | 1.67 | 52986 | 877 | 0.50% |
| 2024-09-18 | 1.65 | 1.65 | 0.00 | 0.00% | 1.64 | 1.66 | 25590 | 420 | 0.24% |
| 2024-09-13 | 1.64 | 1.65 | 0.01 | 0.61% | 1.62 | 1.65 | 26430 | 432 | 0.25% |
| 2024-09-12 | 1.63 | 1.64 | 0.00 | 0.00% | 1.63 | 1.66 | 28169 | 463 | 0.27% |
| 2024-09-11 | 1.67 | 1.64 | -0.04 | -2.38% | 1.63 | 1.67 | 29724 | 489 | 0.28% |
| 2024-09-10 | 1.66 | 1.68 | 0.02 | 1.20% | 1.65 | 1.69 | 41046 | 686 | 0.39% |
| 2024-09-09 | 1.65 | 1.66 | 0.02 | 1.22% | 1.64 | 1.68 | 33336 | 552 | 0.31% |
| 2024-09-06 | 1.65 | 1.64 | -0.01 | -0.61% | 1.62 | 1.65 | 23472 | 383 | 0.22% |
| 2024-09-05 | 1.64 | 1.65 | 0.01 | 0.61% | 1.62 | 1.65 | 28958 | 474 | 0.27% |
| 2024-09-04 | 1.67 | 1.64 | -0.04 | -2.38% | 1.64 | 1.67 | 37605 | 620 | 0.36% |
| 2024-09-03 | 1.67 | 1.68 | -0.01 | -0.59% | 1.66 | 1.70 | 33591 | 562 | 0.32% |
| 2024-09-02 | 1.66 | 1.69 | 0.04 | 2.42% | 1.66 | 1.72 | 59992 | 1018 | 0.57% |
| 2024-08-30 | 1.65 | 1.65 | 0.01 | 0.61% | 1.64 | 1.67 | 41677 | 688 | 0.39% |
| 2024-08-29 | 1.62 | 1.64 | -0.01 | -0.61% | 1.61 | 1.65 | 30215 | 493 | 0.29% |
| 2024-08-28 | 1.64 | 1.65 | 0.01 | 0.61% | 1.63 | 1.66 | 28957 | 476 | 0.27% |
| 2024-08-27 | 1.62 | 1.64 | 0.02 | 1.23% | 1.60 | 1.65 | 37531 | 610 | 0.35% |
| 2024-08-26 | 1.65 | 1.62 | -0.02 | -1.22% | 1.60 | 1.66 | 37924 | 615 | 0.36% |
| 2024-08-23 | 1.67 | 1.64 | -0.03 | -1.80% | 1.64 | 1.67 | 21547 | 356 | 0.20% |
| 2024-08-22 | 1.69 | 1.67 | -0.01 | -0.60% | 1.66 | 1.71 | 34450 | 581 | 0.33% |
| 2024-08-21 | 1.64 | 1.68 | 0.03 | 1.82% | 1.64 | 1.68 | 26061 | 434 | 0.25% |
| 2024-08-20 | 1.66 | 1.65 | -0.01 | -0.60% | 1.64 | 1.68 | 32594 | 541 | 0.31% |
| 2024-08-19 | 1.68 | 1.66 | -0.03 | -1.78% | 1.65 | 1.69 | 26881 | 447 | 0.25% |
| 2024-08-16 | 1.69 | 1.69 | -0.01 | -0.59% | 1.67 | 1.70 | 15642 | 263 | 0.15% |
| 2024-08-15 | 1.67 | 1.70 | 0.01 | 0.59% | 1.67 | 1.70 | 28349 | 477 | 0.27% |
| 2024-08-14 | 1.70 | 1.69 | -0.01 | -0.59% | 1.67 | 1.72 | 21218 | 359 | 0.20% |
| 2024-08-13 | 1.68 | 1.70 | 0.02 | 1.19% | 1.65 | 1.70 | 33250 | 554 | 0.31% |