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 | 1.81 | 1.79 | -0.05 | -2.72% | 1.78 | 1.90 | 5709324 | 103822 | 8.75% |
| 2024-11-20 | 1.83 | 1.84 | -0.05 | -2.65% | 1.76 | 1.88 | 7423002 | 135144 | 11.38% |
| 2024-11-19 | 1.80 | 1.89 | 0.09 | 5.00% | 1.73 | 1.96 | 11366829 | 210768 | 17.42% |
| 2024-11-18 | 1.65 | 1.80 | 0.16 | 9.76% | 1.60 | 1.80 | 7451484 | 128027 | 11.42% |
| 2024-11-15 | 1.63 | 1.64 | -0.01 | -0.61% | 1.63 | 1.74 | 6324800 | 106015 | 9.69% |
| 2024-11-14 | 1.75 | 1.65 | -0.14 | -7.82% | 1.64 | 1.78 | 7939316 | 135497 | 12.17% |
| 2024-11-13 | 1.81 | 1.79 | -0.12 | -6.28% | 1.74 | 1.91 | 9502184 | 171062 | 14.56% |
| 2024-11-12 | 2.00 | 1.91 | -0.21 | -9.91% | 1.91 | 2.10 | 12146977 | 235990 | 18.62% |
| 2024-11-11 | 2.09 | 2.12 | 0.12 | 6.00% | 2.00 | 2.20 | 19744204 | 425057 | 30.26% |
| 2024-11-08 | 2.00 | 2.00 | 0.18 | 9.89% | 2.00 | 2.00 | 973623 | 19472 | 1.49% |
| 2024-11-07 | 1.82 | 1.82 | 0.17 | 10.30% | 1.65 | 1.82 | 6113320 | 109551 | 9.37% |
| 2024-11-06 | 1.58 | 1.65 | 0.15 | 10.00% | 1.54 | 1.65 | 7958658 | 129425 | 12.20% |
| 2024-11-05 | 1.34 | 1.50 | 0.14 | 10.29% | 1.34 | 1.50 | 5573195 | 80250 | 8.54% |
| 2024-11-04 | 1.33 | 1.36 | 0.00 | 0.00% | 1.33 | 1.38 | 3316835 | 44905 | 5.08% |
| 2024-11-01 | 1.43 | 1.36 | -0.07 | -4.90% | 1.30 | 1.45 | 5432356 | 74933 | 8.33% |
| 2024-10-31 | 1.41 | 1.43 | -0.01 | -0.69% | 1.39 | 1.55 | 7215799 | 106599 | 11.06% |
| 2024-10-30 | 1.35 | 1.44 | 0.09 | 6.67% | 1.28 | 1.49 | 6994855 | 97541 | 10.72% |
| 2024-10-29 | 1.34 | 1.35 | 0.02 | 1.50% | 1.31 | 1.41 | 6954176 | 94107 | 10.66% |
| 2024-10-28 | 1.22 | 1.33 | 0.12 | 9.92% | 1.21 | 1.33 | 5583972 | 71951 | 8.56% |
| 2024-10-25 | 1.23 | 1.21 | -0.02 | -1.63% | 1.20 | 1.23 | 3109023 | 37726 | 4.76% |
| 2024-10-24 | 1.19 | 1.23 | 0.03 | 2.50% | 1.18 | 1.28 | 4377670 | 53998 | 6.71% |
| 2024-10-23 | 1.22 | 1.20 | -0.02 | -1.64% | 1.18 | 1.24 | 5422502 | 65641 | 8.31% |
| 2024-10-22 | 1.10 | 1.22 | 0.11 | 9.91% | 1.09 | 1.22 | 5649002 | 65897 | 8.66% |
| 2024-10-21 | 1.12 | 1.11 | -0.02 | -1.77% | 1.11 | 1.14 | 2306325 | 25817 | 3.53% |
| 2024-10-18 | 1.11 | 1.13 | 0.00 | 0.00% | 1.09 | 1.15 | 2909647 | 32471 | 4.46% |
| 2024-10-17 | 1.11 | 1.13 | 0.02 | 1.80% | 1.11 | 1.18 | 2991530 | 34175 | 4.58% |
| 2024-10-16 | 1.08 | 1.11 | 0.00 | 0.00% | 1.06 | 1.13 | 2342196 | 25831 | 3.59% |
| 2024-10-15 | 1.14 | 1.11 | -0.04 | -3.48% | 1.10 | 1.15 | 2411592 | 27109 | 3.70% |
| 2024-10-14 | 1.15 | 1.15 | 0.00 | 0.00% | 1.12 | 1.16 | 2367482 | 27005 | 3.63% |
| 2024-10-11 | 1.14 | 1.15 | 0.00 | 0.00% | 1.12 | 1.18 | 2439126 | 27988 | 3.74% |
| 2024-10-10 | 1.18 | 1.15 | -0.07 | -5.74% | 1.11 | 1.21 | 3903232 | 44897 | 5.98% |
| 2024-10-09 | 1.30 | 1.22 | -0.13 | -9.63% | 1.22 | 1.30 | 4027697 | 49933 | 6.17% |
| 2024-10-08 | 1.46 | 1.35 | 0.01 | 0.75% | 1.25 | 1.47 | 8928564 | 121978 | 13.68% |
| 2024-09-30 | 1.25 | 1.34 | 0.10 | 8.06% | 1.22 | 1.35 | 7281640 | 93167 | 11.16% |
| 2024-09-27 | 1.22 | 1.24 | 0.02 | 1.64% | 1.19 | 1.28 | 4519932 | 55693 | 6.93% |
| 2024-09-26 | 1.10 | 1.22 | 0.11 | 9.91% | 1.09 | 1.22 | 4521920 | 52923 | 6.93% |
| 2024-09-25 | 1.10 | 1.11 | 0.04 | 3.74% | 1.10 | 1.17 | 3052367 | 34531 | 4.68% |
| 2024-09-24 | 1.04 | 1.07 | 0.02 | 1.90% | 1.03 | 1.08 | 2084726 | 22041 | 3.19% |
| 2024-09-23 | 1.02 | 1.05 | 0.02 | 1.94% | 1.01 | 1.08 | 1944882 | 20350 | 2.98% |
| 2024-09-20 | 1.03 | 1.03 | 0.00 | 0.00% | 1.01 | 1.03 | 675371 | 6903 | 1.04% |
| 2024-09-19 | 1.02 | 1.03 | 0.01 | 0.98% | 1.01 | 1.05 | 965160 | 9929 | 1.48% |
| 2024-09-18 | 1.02 | 1.02 | -0.01 | -0.97% | 1.01 | 1.03 | 581156 | 5927 | 0.89% |
| 2024-09-13 | 1.02 | 1.03 | 0.01 | 0.98% | 1.01 | 1.04 | 773373 | 7928 | 1.19% |
| 2024-09-12 | 1.03 | 1.02 | -0.01 | -0.97% | 1.02 | 1.04 | 765186 | 7866 | 1.17% |
| 2024-09-11 | 1.03 | 1.03 | -0.01 | -0.96% | 1.02 | 1.05 | 714290 | 7381 | 1.09% |
| 2024-09-10 | 1.05 | 1.04 | -0.01 | -0.95% | 1.02 | 1.05 | 1092738 | 11323 | 1.67% |
| 2024-09-09 | 1.03 | 1.05 | 0.01 | 0.96% | 1.02 | 1.09 | 1510130 | 15861 | 2.31% |
| 2024-09-06 | 1.08 | 1.04 | -0.05 | -4.59% | 1.04 | 1.08 | 1741990 | 18360 | 2.67% |
| 2024-09-05 | 1.02 | 1.09 | 0.06 | 5.83% | 1.00 | 1.13 | 3182092 | 34302 | 4.88% |
| 2024-09-04 | 1.04 | 1.03 | -0.02 | -1.90% | 1.01 | 1.05 | 1213800 | 12507 | 1.86% |
| 2024-09-03 | 1.07 | 1.05 | -0.02 | -1.87% | 1.01 | 1.08 | 1298256 | 13625 | 1.99% |
| 2024-09-02 | 1.07 | 1.07 | -0.01 | -0.93% | 1.06 | 1.09 | 1003788 | 10786 | 1.54% |
| 2024-08-30 | 1.07 | 1.08 | 0.01 | 0.93% | 1.06 | 1.11 | 1336089 | 14489 | 2.05% |
| 2024-08-29 | 1.06 | 1.07 | 0.00 | 0.00% | 1.05 | 1.09 | 1184589 | 12654 | 1.82% |
| 2024-08-28 | 1.06 | 1.07 | 0.00 | 0.00% | 1.06 | 1.09 | 870743 | 9343 | 1.33% |
| 2024-08-27 | 1.09 | 1.07 | -0.03 | -2.73% | 1.06 | 1.10 | 1172058 | 12615 | 1.80% |
| 2024-08-26 | 1.09 | 1.10 | -0.01 | -0.90% | 1.07 | 1.12 | 1316799 | 14394 | 2.02% |
| 2024-08-23 | 1.07 | 1.11 | 0.04 | 3.74% | 1.06 | 1.16 | 2120584 | 23514 | 3.25% |
| 2024-08-22 | 1.11 | 1.07 | -0.04 | -3.60% | 1.07 | 1.14 | 1611581 | 17602 | 2.47% |
| 2024-08-21 | 1.16 | 1.11 | -0.07 | -5.93% | 1.11 | 1.18 | 2486664 | 28297 | 3.81% |
| 2024-08-20 | 1.05 | 1.18 | 0.11 | 10.28% | 1.05 | 1.18 | 3368170 | 38757 | 5.16% |
| 2024-08-19 | 1.12 | 1.07 | -0.06 | -5.31% | 1.03 | 1.12 | 2379542 | 25712 | 3.65% |
| 2024-08-16 | 1.17 | 1.13 | -0.03 | -2.59% | 1.12 | 1.19 | 1625536 | 18730 | 2.49% |
| 2024-08-15 | 1.16 | 1.16 | -0.02 | -1.69% | 1.14 | 1.19 | 1339302 | 15536 | 2.05% |
| 2024-08-14 | 1.14 | 1.18 | 0.02 | 1.72% | 1.13 | 1.20 | 1744981 | 20317 | 2.67% |
| 2024-08-13 | 1.18 | 1.16 | -0.02 | -1.69% | 1.13 | 1.20 | 1613831 | 18737 | 2.47% |