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 | 1.50 | 1.47 | -0.03 | -2.00% | 1.46 | 1.51 | 173856 | 2571 | 1.68% |
| 2024-11-20 | 1.48 | 1.50 | 0.02 | 1.35% | 1.45 | 1.51 | 198819 | 2960 | 1.92% |
| 2024-11-19 | 1.44 | 1.48 | 0.04 | 2.78% | 1.43 | 1.50 | 196383 | 2876 | 1.90% |
| 2024-11-18 | 1.50 | 1.44 | -0.08 | -5.26% | 1.44 | 1.53 | 293072 | 4287 | 2.84% |
| 2024-11-15 | 1.55 | 1.52 | -0.07 | -4.40% | 1.51 | 1.61 | 360251 | 5570 | 3.49% |
| 2024-11-14 | 1.53 | 1.59 | 0.05 | 3.25% | 1.48 | 1.62 | 428366 | 6776 | 4.15% |
| 2024-11-13 | 1.58 | 1.54 | -0.08 | -4.94% | 1.54 | 1.63 | 496518 | 7775 | 4.81% |
| 2024-11-12 | 1.68 | 1.62 | 0.02 | 1.25% | 1.55 | 1.68 | 822109 | 13360 | 7.96% |
| 2024-11-11 | 1.58 | 1.60 | 0.08 | 5.26% | 1.54 | 1.60 | 250454 | 3974 | 2.42% |
| 2024-11-08 | 1.47 | 1.52 | 0.07 | 4.83% | 1.46 | 1.52 | 429264 | 6455 | 4.16% |
| 2024-11-07 | 1.40 | 1.45 | 0.02 | 1.40% | 1.38 | 1.48 | 397093 | 5702 | 3.84% |
| 2024-11-06 | 1.42 | 1.43 | 0.00 | 0.00% | 1.39 | 1.47 | 367054 | 5231 | 3.55% |
| 2024-11-05 | 1.37 | 1.43 | 0.05 | 3.62% | 1.35 | 1.45 | 469564 | 6619 | 4.55% |
| 2024-11-04 | 1.41 | 1.38 | -0.07 | -4.83% | 1.38 | 1.41 | 152912 | 2121 | 1.48% |
| 2024-11-01 | 1.38 | 1.45 | 0.07 | 5.07% | 1.37 | 1.45 | 683382 | 9812 | 6.62% |
| 2024-10-31 | 1.48 | 1.38 | -0.03 | -2.13% | 1.35 | 1.48 | 624700 | 8852 | 6.05% |
| 2024-10-30 | 1.37 | 1.41 | 0.07 | 5.22% | 1.35 | 1.41 | 224186 | 3132 | 2.17% |
| 2024-10-29 | 1.32 | 1.34 | 0.06 | 4.69% | 1.29 | 1.34 | 342086 | 4549 | 3.31% |
| 2024-10-28 | 1.23 | 1.28 | 0.06 | 4.92% | 1.23 | 1.28 | 330066 | 4192 | 3.20% |
| 2024-10-25 | 1.24 | 1.22 | -0.02 | -1.61% | 1.21 | 1.25 | 267647 | 3288 | 2.59% |
| 2024-10-24 | 1.18 | 1.24 | 0.05 | 4.20% | 1.16 | 1.24 | 300743 | 3653 | 2.91% |
| 2024-10-23 | 1.15 | 1.19 | 0.03 | 2.59% | 1.15 | 1.21 | 248766 | 2934 | 2.41% |
| 2024-10-22 | 1.14 | 1.16 | 0.03 | 2.65% | 1.13 | 1.16 | 142059 | 1630 | 1.38% |
| 2024-10-21 | 1.15 | 1.13 | -0.03 | -2.59% | 1.12 | 1.17 | 215929 | 2464 | 2.09% |
| 2024-10-18 | 1.15 | 1.16 | 0.00 | 0.00% | 1.13 | 1.18 | 206208 | 2382 | 2.00% |
| 2024-10-17 | 1.20 | 1.16 | -0.04 | -3.33% | 1.16 | 1.21 | 160474 | 1896 | 1.55% |
| 2024-10-16 | 1.19 | 1.20 | -0.02 | -1.64% | 1.17 | 1.22 | 175958 | 2101 | 1.70% |
| 2024-10-15 | 1.24 | 1.22 | 0.00 | 0.00% | 1.22 | 1.27 | 260490 | 3226 | 2.52% |
| 2024-10-14 | 1.18 | 1.22 | 0.03 | 2.52% | 1.15 | 1.24 | 292269 | 3480 | 2.83% |
| 2024-10-11 | 1.15 | 1.19 | 0.06 | 5.31% | 1.13 | 1.19 | 308881 | 3646 | 2.99% |
| 2024-10-10 | 1.16 | 1.13 | -0.04 | -3.42% | 1.12 | 1.18 | 212512 | 2431 | 2.06% |
| 2024-10-09 | 1.23 | 1.17 | -0.06 | -4.88% | 1.17 | 1.23 | 280575 | 3309 | 2.72% |
| 2024-10-08 | 1.30 | 1.23 | -0.01 | -0.81% | 1.19 | 1.30 | 501424 | 6253 | 4.85% |
| 2024-09-30 | 1.21 | 1.24 | 0.04 | 3.33% | 1.18 | 1.25 | 455819 | 5550 | 4.41% |
| 2024-09-27 | 1.21 | 1.20 | 0.00 | 0.00% | 1.18 | 1.21 | 283484 | 3385 | 2.74% |
| 2024-09-26 | 1.21 | 1.20 | -0.03 | -2.44% | 1.18 | 1.22 | 196418 | 2362 | 1.90% |
| 2024-09-25 | 1.14 | 1.23 | 0.03 | 2.50% | 1.14 | 1.25 | 394509 | 4639 | 3.82% |
| 2024-09-24 | 1.18 | 1.20 | -0.02 | -1.64% | 1.16 | 1.23 | 379191 | 4495 | 3.67% |
| 2024-09-23 | 1.22 | 1.22 | -0.06 | -4.69% | 1.22 | 1.22 | 24550 | 299 | 0.24% |
| 2024-09-20 | 1.27 | 1.28 | 0.01 | 0.79% | 1.25 | 1.29 | 113244 | 1437 | 1.10% |
| 2024-09-19 | 1.20 | 1.27 | 0.06 | 4.96% | 1.20 | 1.27 | 177177 | 2217 | 1.72% |
| 2024-09-18 | 1.24 | 1.21 | -0.05 | -3.97% | 1.21 | 1.25 | 110279 | 1348 | 1.07% |
| 2024-09-13 | 1.28 | 1.26 | -0.02 | -1.56% | 1.24 | 1.29 | 137943 | 1738 | 1.34% |
| 2024-09-12 | 1.27 | 1.28 | -0.02 | -1.54% | 1.25 | 1.32 | 240759 | 3084 | 2.33% |
| 2024-09-11 | 1.30 | 1.30 | -0.07 | -5.11% | 1.30 | 1.32 | 302989 | 3944 | 2.93% |
| 2024-09-10 | 1.43 | 1.37 | -0.07 | -4.86% | 1.37 | 1.51 | 772584 | 11131 | 7.48% |
| 2024-09-09 | 1.39 | 1.44 | 0.06 | 4.35% | 1.35 | 1.45 | 471929 | 6696 | 4.57% |
| 2024-09-06 | 1.34 | 1.38 | 0.05 | 3.76% | 1.33 | 1.40 | 434500 | 5968 | 4.21% |
| 2024-09-05 | 1.30 | 1.33 | 0.00 | 0.00% | 1.26 | 1.36 | 443554 | 5737 | 4.29% |
| 2024-09-04 | 1.38 | 1.33 | -0.07 | -5.00% | 1.33 | 1.39 | 424992 | 5693 | 4.11% |
| 2024-09-03 | 1.34 | 1.40 | 0.07 | 5.26% | 1.31 | 1.40 | 513145 | 7034 | 4.97% |
| 2024-09-02 | 1.29 | 1.33 | 0.06 | 4.72% | 1.29 | 1.33 | 246271 | 3263 | 2.38% |
| 2024-08-30 | 1.31 | 1.27 | -0.03 | -2.31% | 1.25 | 1.33 | 419759 | 5417 | 4.06% |
| 2024-08-29 | 1.22 | 1.30 | 0.06 | 4.84% | 1.21 | 1.30 | 447726 | 5658 | 4.33% |
| 2024-08-28 | 1.36 | 1.24 | -0.07 | -5.34% | 1.24 | 1.38 | 519139 | 6769 | 5.03% |
| 2024-08-27 | 1.25 | 1.31 | 0.06 | 4.80% | 1.24 | 1.31 | 331146 | 4290 | 3.21% |
| 2024-08-26 | 1.23 | 1.25 | 0.06 | 5.04% | 1.22 | 1.25 | 363506 | 4507 | 3.52% |
| 2024-08-23 | 1.12 | 1.19 | 0.06 | 5.31% | 1.11 | 1.19 | 222195 | 2577 | 2.15% |
| 2024-08-22 | 1.13 | 1.13 | -0.02 | -1.74% | 1.11 | 1.19 | 208924 | 2407 | 2.02% |
| 2024-08-21 | 1.12 | 1.15 | 0.01 | 0.88% | 1.10 | 1.16 | 213524 | 2406 | 2.07% |
| 2024-08-20 | 1.09 | 1.14 | 0.05 | 4.59% | 1.08 | 1.14 | 215566 | 2445 | 2.09% |
| 2024-08-19 | 1.12 | 1.09 | -0.04 | -3.54% | 1.08 | 1.13 | 164642 | 1812 | 1.59% |
| 2024-08-16 | 1.15 | 1.13 | -0.02 | -1.74% | 1.12 | 1.17 | 140805 | 1608 | 1.36% |
| 2024-08-15 | 1.13 | 1.15 | 0.00 | 0.00% | 1.10 | 1.16 | 181793 | 2053 | 1.76% |
| 2024-08-14 | 1.15 | 1.15 | 0.01 | 0.88% | 1.14 | 1.18 | 147764 | 1708 | 1.43% |