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 | 1.85 | 1.81 | -0.04 | -2.16% | 1.80 | 1.88 | 1153293 | 21046 | 4.22% |
| 2024-11-20 | 1.79 | 1.85 | 0.04 | 2.21% | 1.77 | 1.89 | 1432258 | 26311 | 5.24% |
| 2024-11-19 | 1.85 | 1.81 | -0.06 | -3.21% | 1.73 | 1.85 | 1714904 | 30387 | 6.27% |
| 2024-11-18 | 1.80 | 1.87 | 0.12 | 6.86% | 1.79 | 1.91 | 2193379 | 40540 | 8.02% |
| 2024-11-15 | 1.82 | 1.75 | -0.08 | -4.37% | 1.75 | 1.84 | 1283662 | 22993 | 4.69% |
| 2024-11-14 | 1.90 | 1.83 | -0.08 | -4.19% | 1.82 | 1.90 | 1178665 | 21912 | 4.31% |
| 2024-11-13 | 1.98 | 1.91 | -0.09 | -4.50% | 1.88 | 1.98 | 1525910 | 29313 | 5.58% |
| 2024-11-12 | 2.02 | 2.00 | -0.03 | -1.48% | 1.99 | 2.08 | 1536564 | 30999 | 5.62% |
| 2024-11-11 | 2.08 | 2.03 | -0.09 | -4.25% | 2.00 | 2.08 | 1815828 | 36893 | 6.64% |
| 2024-11-08 | 2.19 | 2.12 | -0.06 | -2.75% | 2.08 | 2.28 | 2480346 | 52898 | 9.07% |
| 2024-11-07 | 2.02 | 2.18 | 0.08 | 3.81% | 2.01 | 2.30 | 3416026 | 74664 | 12.49% |
| 2024-11-06 | 2.06 | 2.10 | 0.09 | 4.48% | 2.02 | 2.21 | 3904074 | 81827 | 14.27% |
| 2024-11-05 | 1.80 | 2.01 | 0.18 | 9.84% | 1.80 | 2.01 | 2609577 | 50870 | 9.54% |
| 2024-11-04 | 1.98 | 1.83 | -0.15 | -7.58% | 1.78 | 1.98 | 3360508 | 62056 | 12.28% |
| 2024-11-01 | 1.82 | 1.98 | 0.18 | 10.00% | 1.82 | 1.98 | 3765338 | 73748 | 13.76% |
| 2024-10-31 | 1.72 | 1.80 | 0.04 | 2.27% | 1.71 | 1.88 | 2017312 | 36527 | 7.37% |
| 2024-10-30 | 1.70 | 1.76 | 0.03 | 1.73% | 1.67 | 1.78 | 1609626 | 27979 | 5.88% |
| 2024-10-29 | 1.79 | 1.73 | 0.00 | 0.00% | 1.68 | 1.83 | 2557432 | 44837 | 9.35% |
| 2024-10-28 | 1.58 | 1.73 | 0.16 | 10.19% | 1.57 | 1.73 | 2003881 | 33533 | 7.33% |
| 2024-10-25 | 1.57 | 1.57 | -0.02 | -1.26% | 1.56 | 1.60 | 965600 | 15195 | 3.53% |
| 2024-10-24 | 1.55 | 1.59 | 0.04 | 2.58% | 1.53 | 1.62 | 1364974 | 21571 | 4.99% |
| 2024-10-23 | 1.58 | 1.55 | -0.02 | -1.27% | 1.52 | 1.60 | 1197998 | 18566 | 4.38% |
| 2024-10-22 | 1.48 | 1.57 | 0.08 | 5.37% | 1.46 | 1.58 | 1592963 | 24404 | 5.82% |
| 2024-10-21 | 1.47 | 1.49 | 0.01 | 0.68% | 1.43 | 1.49 | 1095294 | 15937 | 4.00% |
| 2024-10-18 | 1.42 | 1.48 | 0.06 | 4.23% | 1.41 | 1.50 | 1277063 | 18667 | 4.67% |
| 2024-10-17 | 1.46 | 1.42 | 0.00 | 0.00% | 1.42 | 1.50 | 1065733 | 15598 | 3.90% |
| 2024-10-16 | 1.39 | 1.42 | 0.00 | 0.00% | 1.38 | 1.44 | 749945 | 10604 | 2.74% |
| 2024-10-15 | 1.47 | 1.42 | -0.06 | -4.05% | 1.42 | 1.48 | 853425 | 12392 | 3.12% |
| 2024-10-14 | 1.45 | 1.48 | 0.00 | 0.00% | 1.43 | 1.49 | 890859 | 13043 | 3.26% |
| 2024-10-11 | 1.50 | 1.48 | -0.10 | -6.33% | 1.47 | 1.55 | 1107289 | 16673 | 4.05% |
| 2024-10-10 | 1.47 | 1.58 | 0.06 | 3.95% | 1.39 | 1.67 | 2143250 | 32210 | 7.83% |
| 2024-10-09 | 1.58 | 1.52 | -0.17 | -10.06% | 1.52 | 1.60 | 2010925 | 30866 | 7.35% |
| 2024-10-08 | 1.84 | 1.69 | 0.02 | 1.20% | 1.52 | 1.84 | 4393805 | 76989 | 16.06% |
| 2024-09-30 | 1.67 | 1.67 | 0.15 | 9.87% | 1.61 | 1.67 | 2216763 | 36873 | 8.10% |
| 2024-09-27 | 1.52 | 1.52 | 0.14 | 10.14% | 1.45 | 1.52 | 2155242 | 32622 | 7.88% |
| 2024-09-26 | 1.25 | 1.38 | 0.13 | 10.40% | 1.25 | 1.38 | 1817977 | 24087 | 6.65% |
| 2024-09-25 | 1.22 | 1.25 | 0.05 | 4.17% | 1.22 | 1.32 | 2505168 | 31975 | 9.16% |
| 2024-09-24 | 1.17 | 1.20 | 0.02 | 1.69% | 1.17 | 1.21 | 1619156 | 19266 | 5.92% |
| 2024-09-23 | 1.15 | 1.18 | 0.02 | 1.72% | 1.14 | 1.22 | 1321208 | 15549 | 4.83% |
| 2024-09-20 | 1.17 | 1.16 | -0.02 | -1.69% | 1.15 | 1.18 | 394203 | 4591 | 1.44% |
| 2024-09-19 | 1.17 | 1.18 | 0.01 | 0.85% | 1.16 | 1.19 | 424408 | 4990 | 1.55% |
| 2024-09-18 | 1.16 | 1.17 | 0.01 | 0.86% | 1.14 | 1.18 | 535776 | 6207 | 1.96% |
| 2024-09-13 | 1.15 | 1.16 | 0.00 | 0.00% | 1.15 | 1.17 | 188515 | 2184 | 0.69% |
| 2024-09-12 | 1.17 | 1.16 | -0.01 | -0.85% | 1.15 | 1.17 | 179548 | 2082 | 0.66% |
| 2024-09-11 | 1.17 | 1.17 | -0.01 | -0.85% | 1.15 | 1.18 | 200559 | 2331 | 0.73% |
| 2024-09-10 | 1.17 | 1.18 | 0.01 | 0.85% | 1.15 | 1.18 | 336129 | 3909 | 1.23% |
| 2024-09-09 | 1.18 | 1.17 | -0.02 | -1.68% | 1.16 | 1.20 | 418216 | 4935 | 1.53% |
| 2024-09-06 | 1.17 | 1.19 | 0.02 | 1.71% | 1.17 | 1.22 | 552253 | 6589 | 2.02% |
| 2024-09-05 | 1.15 | 1.17 | 0.02 | 1.74% | 1.15 | 1.18 | 365838 | 4268 | 1.34% |
| 2024-09-04 | 1.15 | 1.15 | 0.00 | 0.00% | 1.15 | 1.17 | 295520 | 3417 | 1.08% |
| 2024-09-03 | 1.14 | 1.15 | 0.01 | 0.88% | 1.14 | 1.16 | 216054 | 2483 | 0.79% |
| 2024-09-02 | 1.14 | 1.14 | -0.01 | -0.87% | 1.14 | 1.16 | 255724 | 2936 | 0.93% |
| 2024-08-30 | 1.14 | 1.15 | 0.02 | 1.77% | 1.13 | 1.17 | 458257 | 5261 | 1.68% |
| 2024-08-29 | 1.14 | 1.13 | -0.01 | -0.88% | 1.12 | 1.15 | 272139 | 3085 | 0.99% |
| 2024-08-28 | 1.14 | 1.14 | 0.01 | 0.88% | 1.13 | 1.16 | 280840 | 3217 | 1.03% |
| 2024-08-27 | 1.14 | 1.13 | -0.01 | -0.88% | 1.11 | 1.15 | 359384 | 4057 | 1.31% |
| 2024-08-26 | 1.14 | 1.14 | -0.01 | -0.87% | 1.13 | 1.16 | 252377 | 2892 | 0.92% |
| 2024-08-23 | 1.12 | 1.15 | 0.02 | 1.77% | 1.10 | 1.15 | 436557 | 4913 | 1.59% |
| 2024-08-22 | 1.13 | 1.13 | 0.00 | 0.00% | 1.11 | 1.14 | 313617 | 3522 | 1.15% |
| 2024-08-21 | 1.13 | 1.13 | 0.01 | 0.89% | 1.12 | 1.14 | 273350 | 3091 | 1.00% |
| 2024-08-20 | 1.14 | 1.12 | -0.02 | -1.75% | 1.11 | 1.15 | 413231 | 4657 | 1.51% |
| 2024-08-19 | 1.14 | 1.14 | -0.01 | -0.87% | 1.13 | 1.15 | 222535 | 2541 | 0.81% |
| 2024-08-16 | 1.16 | 1.15 | -0.01 | -0.86% | 1.14 | 1.17 | 361717 | 4171 | 1.32% |
| 2024-08-15 | 1.16 | 1.16 | 0.01 | 0.87% | 1.15 | 1.20 | 496025 | 5801 | 1.81% |
| 2024-08-14 | 1.16 | 1.15 | -0.01 | -0.86% | 1.14 | 1.17 | 333372 | 3835 | 1.22% |
| 2024-08-13 | 1.16 | 1.16 | 0.01 | 0.87% | 1.14 | 1.18 | 472535 | 5467 | 1.73% |