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 | 1.67 | 1.74 | 0.08 | 4.82% | 1.67 | 1.74 | 171765 | 2972 | 0.98% |
| 2024-11-20 | 1.58 | 1.66 | 0.08 | 5.06% | 1.56 | 1.66 | 162814 | 2659 | 0.93% |
| 2024-11-19 | 1.64 | 1.58 | -0.08 | -4.82% | 1.58 | 1.67 | 253396 | 4057 | 1.45% |
| 2024-11-18 | 1.70 | 1.66 | -0.02 | -1.19% | 1.65 | 1.73 | 201011 | 3393 | 1.15% |
| 2024-11-15 | 1.64 | 1.68 | 0.00 | 0.00% | 1.63 | 1.74 | 245087 | 4112 | 1.40% |
| 2024-11-14 | 1.71 | 1.68 | -0.05 | -2.89% | 1.68 | 1.80 | 402714 | 7014 | 2.30% |
| 2024-11-13 | 1.67 | 1.73 | 0.06 | 3.59% | 1.62 | 1.75 | 485795 | 8272 | 2.77% |
| 2024-11-12 | 1.76 | 1.67 | -0.01 | -0.60% | 1.60 | 1.76 | 463474 | 7796 | 2.64% |
| 2024-11-11 | 1.62 | 1.68 | 0.08 | 5.00% | 1.62 | 1.68 | 84809 | 1408 | 0.48% |
| 2024-11-08 | 1.57 | 1.60 | 0.08 | 5.26% | 1.54 | 1.60 | 307921 | 4882 | 1.76% |
| 2024-11-07 | 1.45 | 1.52 | 0.07 | 4.83% | 1.45 | 1.52 | 243100 | 3637 | 1.39% |
| 2024-11-06 | 1.43 | 1.45 | 0.03 | 2.11% | 1.42 | 1.47 | 233006 | 3372 | 1.33% |
| 2024-11-05 | 1.41 | 1.42 | 0.01 | 0.71% | 1.40 | 1.43 | 200875 | 2846 | 1.15% |
| 2024-11-04 | 1.43 | 1.41 | -0.03 | -2.08% | 1.38 | 1.43 | 171421 | 2407 | 0.98% |
| 2024-11-01 | 1.40 | 1.44 | 0.03 | 2.13% | 1.39 | 1.47 | 264580 | 3794 | 1.51% |
| 2024-10-31 | 1.43 | 1.41 | 0.00 | 0.00% | 1.40 | 1.47 | 353915 | 5060 | 2.02% |
| 2024-10-30 | 1.33 | 1.41 | 0.07 | 5.22% | 1.32 | 1.41 | 307654 | 4268 | 1.76% |
| 2024-10-29 | 1.33 | 1.34 | 0.01 | 0.75% | 1.30 | 1.38 | 303569 | 4038 | 1.73% |
| 2024-10-28 | 1.27 | 1.33 | 0.06 | 4.72% | 1.26 | 1.33 | 199873 | 2599 | 1.14% |
| 2024-10-25 | 1.26 | 1.27 | 0.00 | 0.00% | 1.25 | 1.30 | 282639 | 3594 | 1.61% |
| 2024-10-24 | 1.22 | 1.27 | 0.06 | 4.96% | 1.22 | 1.27 | 265623 | 3318 | 1.52% |
| 2024-10-23 | 1.23 | 1.21 | -0.02 | -1.63% | 1.21 | 1.25 | 170946 | 2098 | 0.98% |
| 2024-10-22 | 1.22 | 1.23 | 0.00 | 0.00% | 1.21 | 1.24 | 107280 | 1311 | 0.61% |
| 2024-10-21 | 1.25 | 1.23 | -0.02 | -1.60% | 1.22 | 1.25 | 159982 | 1973 | 0.91% |
| 2024-10-18 | 1.24 | 1.25 | 0.01 | 0.81% | 1.22 | 1.26 | 115528 | 1431 | 0.66% |
| 2024-10-17 | 1.27 | 1.24 | -0.02 | -1.59% | 1.24 | 1.28 | 109719 | 1377 | 0.63% |
| 2024-10-16 | 1.24 | 1.26 | 0.03 | 2.44% | 1.24 | 1.27 | 111352 | 1398 | 0.64% |
| 2024-10-15 | 1.26 | 1.23 | -0.03 | -2.38% | 1.23 | 1.27 | 113655 | 1420 | 0.65% |
| 2024-10-14 | 1.28 | 1.26 | -0.02 | -1.56% | 1.24 | 1.29 | 162568 | 2051 | 0.93% |
| 2024-10-11 | 1.26 | 1.28 | 0.02 | 1.59% | 1.26 | 1.31 | 119721 | 1542 | 0.68% |
| 2024-10-10 | 1.28 | 1.26 | -0.04 | -3.08% | 1.26 | 1.29 | 151403 | 1925 | 0.86% |
| 2024-10-09 | 1.35 | 1.30 | -0.07 | -5.11% | 1.30 | 1.36 | 218981 | 2881 | 1.25% |
| 2024-10-08 | 1.45 | 1.37 | -0.02 | -1.44% | 1.36 | 1.46 | 341265 | 4789 | 1.95% |
| 2024-09-30 | 1.37 | 1.39 | 0.03 | 2.21% | 1.34 | 1.40 | 387467 | 5297 | 2.21% |
| 2024-09-27 | 1.36 | 1.36 | 0.01 | 0.74% | 1.33 | 1.37 | 159189 | 2148 | 0.91% |
| 2024-09-26 | 1.32 | 1.35 | 0.04 | 3.05% | 1.31 | 1.37 | 141349 | 1901 | 0.81% |
| 2024-09-25 | 1.32 | 1.31 | -0.01 | -0.76% | 1.30 | 1.33 | 124158 | 1632 | 0.71% |
| 2024-09-24 | 1.34 | 1.32 | -0.03 | -2.22% | 1.28 | 1.35 | 149921 | 1957 | 0.86% |
| 2024-09-23 | 1.37 | 1.35 | -0.02 | -1.46% | 1.34 | 1.37 | 103495 | 1402 | 0.59% |
| 2024-09-20 | 1.32 | 1.37 | 0.06 | 4.58% | 1.31 | 1.37 | 112946 | 1506 | 0.64% |
| 2024-09-19 | 1.36 | 1.31 | -0.04 | -2.96% | 1.30 | 1.37 | 156121 | 2083 | 0.89% |
| 2024-09-18 | 1.32 | 1.35 | 0.04 | 3.05% | 1.32 | 1.37 | 165430 | 2228 | 0.94% |
| 2024-09-13 | 1.28 | 1.31 | 0.03 | 2.34% | 1.28 | 1.34 | 124776 | 1638 | 0.71% |
| 2024-09-12 | 1.26 | 1.28 | 0.01 | 0.79% | 1.26 | 1.29 | 85055 | 1086 | 0.49% |
| 2024-09-11 | 1.29 | 1.27 | -0.02 | -1.55% | 1.25 | 1.30 | 124971 | 1594 | 0.71% |
| 2024-09-10 | 1.33 | 1.29 | -0.07 | -5.15% | 1.29 | 1.36 | 242574 | 3209 | 1.38% |
| 2024-09-09 | 1.35 | 1.36 | 0.05 | 3.82% | 1.32 | 1.38 | 349316 | 4742 | 1.99% |
| 2024-09-06 | 1.25 | 1.31 | 0.06 | 4.80% | 1.25 | 1.31 | 192632 | 2491 | 1.10% |
| 2024-09-05 | 1.24 | 1.25 | 0.00 | 0.00% | 1.21 | 1.26 | 238361 | 2948 | 1.36% |
| 2024-09-04 | 1.28 | 1.25 | 0.02 | 1.63% | 1.24 | 1.29 | 439475 | 5586 | 2.51% |
| 2024-09-03 | 1.22 | 1.23 | 0.01 | 0.82% | 1.20 | 1.24 | 119477 | 1455 | 0.68% |
| 2024-09-02 | 1.18 | 1.22 | 0.04 | 3.39% | 1.17 | 1.23 | 157282 | 1901 | 0.90% |
| 2024-08-30 | 1.19 | 1.18 | -0.02 | -1.67% | 1.17 | 1.20 | 133687 | 1578 | 0.76% |
| 2024-08-29 | 1.16 | 1.20 | 0.03 | 2.56% | 1.15 | 1.22 | 141633 | 1692 | 0.81% |
| 2024-08-28 | 1.14 | 1.17 | 0.03 | 2.63% | 1.13 | 1.18 | 79568 | 921 | 0.45% |
| 2024-08-27 | 1.16 | 1.14 | -0.02 | -1.72% | 1.14 | 1.17 | 60557 | 697 | 0.35% |
| 2024-08-26 | 1.13 | 1.16 | 0.03 | 2.65% | 1.12 | 1.17 | 84685 | 969 | 0.48% |
| 2024-08-23 | 1.11 | 1.13 | 0.02 | 1.80% | 1.11 | 1.14 | 53109 | 597 | 0.30% |
| 2024-08-22 | 1.12 | 1.11 | -0.01 | -0.89% | 1.11 | 1.13 | 34035 | 380 | 0.19% |
| 2024-08-21 | 1.14 | 1.12 | -0.02 | -1.75% | 1.11 | 1.15 | 65485 | 739 | 0.37% |
| 2024-08-20 | 1.14 | 1.14 | 0.00 | 0.00% | 1.14 | 1.17 | 74056 | 853 | 0.42% |
| 2024-08-19 | 1.15 | 1.14 | -0.01 | -0.87% | 1.14 | 1.16 | 40129 | 459 | 0.23% |
| 2024-08-16 | 1.16 | 1.15 | 0.00 | 0.00% | 1.14 | 1.16 | 75195 | 862 | 0.43% |
| 2024-08-15 | 1.13 | 1.15 | 0.02 | 1.77% | 1.13 | 1.15 | 37585 | 428 | 0.21% |
| 2024-08-14 | 1.15 | 1.13 | -0.01 | -0.88% | 1.13 | 1.17 | 80296 | 919 | 0.46% |
| 2024-08-13 | 1.10 | 1.14 | 0.03 | 2.70% | 1.09 | 1.16 | 111161 | 1257 | 0.63% |