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 | 1.77 | 1.75 | -0.04 | -2.23% | 1.74 | 1.80 | 987418 | 17418 | 3.93% |
| 2024-11-20 | 1.73 | 1.79 | 0.05 | 2.87% | 1.71 | 1.79 | 1191692 | 21041 | 4.74% |
| 2024-11-19 | 1.75 | 1.74 | -0.02 | -1.14% | 1.67 | 1.76 | 1400342 | 23892 | 5.57% |
| 2024-11-18 | 1.74 | 1.76 | 0.02 | 1.15% | 1.70 | 1.81 | 1485298 | 26139 | 5.91% |
| 2024-11-15 | 1.75 | 1.74 | -0.03 | -1.69% | 1.74 | 1.80 | 1233179 | 21902 | 4.91% |
| 2024-11-14 | 1.85 | 1.77 | -0.10 | -5.35% | 1.77 | 1.87 | 1227062 | 22345 | 4.88% |
| 2024-11-13 | 1.92 | 1.87 | -0.08 | -4.10% | 1.83 | 1.93 | 1926359 | 36038 | 7.67% |
| 2024-11-12 | 1.97 | 1.95 | -0.02 | -1.02% | 1.93 | 2.03 | 2046884 | 40252 | 8.15% |
| 2024-11-11 | 1.94 | 1.97 | 0.01 | 0.51% | 1.94 | 2.00 | 1965003 | 38615 | 7.82% |
| 2024-11-08 | 2.01 | 1.96 | -0.09 | -4.39% | 1.92 | 2.06 | 3403236 | 67421 | 13.55% |
| 2024-11-07 | 2.08 | 2.05 | -0.03 | -1.44% | 2.00 | 2.29 | 5368218 | 114364 | 21.37% |
| 2024-11-06 | 2.05 | 2.08 | 0.03 | 1.46% | 2.00 | 2.20 | 3406366 | 71302 | 13.56% |
| 2024-11-05 | 1.86 | 2.05 | 0.19 | 10.22% | 1.86 | 2.05 | 2383465 | 47832 | 9.49% |
| 2024-11-04 | 1.83 | 1.86 | 0.05 | 2.76% | 1.79 | 1.89 | 1741221 | 31910 | 6.93% |
| 2024-11-01 | 1.92 | 1.81 | -0.06 | -3.21% | 1.77 | 1.94 | 2100449 | 38646 | 8.36% |
| 2024-10-31 | 1.70 | 1.87 | 0.17 | 10.00% | 1.69 | 1.87 | 3276363 | 59245 | 13.04% |
| 2024-10-30 | 1.70 | 1.70 | -0.01 | -0.58% | 1.67 | 1.72 | 1380728 | 23403 | 5.50% |
| 2024-10-29 | 1.73 | 1.71 | -0.03 | -1.72% | 1.67 | 1.78 | 2515864 | 42919 | 10.01% |
| 2024-10-28 | 1.65 | 1.74 | 0.09 | 5.45% | 1.64 | 1.75 | 2510757 | 42552 | 9.99% |
| 2024-10-25 | 1.63 | 1.65 | 0.01 | 0.61% | 1.61 | 1.65 | 1035941 | 16903 | 4.12% |
| 2024-10-24 | 1.59 | 1.64 | 0.04 | 2.50% | 1.57 | 1.65 | 1169998 | 18909 | 4.66% |
| 2024-10-23 | 1.61 | 1.60 | -0.01 | -0.62% | 1.58 | 1.64 | 1002596 | 16115 | 3.99% |
| 2024-10-22 | 1.58 | 1.61 | 0.03 | 1.90% | 1.57 | 1.62 | 898851 | 14367 | 3.58% |
| 2024-10-21 | 1.58 | 1.58 | -0.01 | -0.63% | 1.56 | 1.60 | 1022228 | 16123 | 4.07% |
| 2024-10-18 | 1.57 | 1.59 | 0.01 | 0.63% | 1.55 | 1.63 | 1570471 | 24902 | 6.25% |
| 2024-10-17 | 1.54 | 1.58 | 0.05 | 3.27% | 1.52 | 1.59 | 1697754 | 26433 | 6.76% |
| 2024-10-16 | 1.53 | 1.53 | -0.01 | -0.65% | 1.51 | 1.55 | 943331 | 14394 | 3.75% |
| 2024-10-15 | 1.51 | 1.54 | 0.02 | 1.32% | 1.49 | 1.54 | 1146640 | 17417 | 4.56% |
| 2024-10-14 | 1.50 | 1.52 | 0.02 | 1.33% | 1.48 | 1.52 | 978098 | 14696 | 3.89% |
| 2024-10-11 | 1.53 | 1.50 | -0.03 | -1.96% | 1.46 | 1.53 | 1198577 | 17718 | 4.77% |
| 2024-10-10 | 1.62 | 1.53 | -0.09 | -5.56% | 1.51 | 1.65 | 1919331 | 29868 | 7.64% |
| 2024-10-09 | 1.71 | 1.62 | -0.11 | -6.36% | 1.60 | 1.72 | 1801410 | 29526 | 7.17% |
| 2024-10-08 | 1.85 | 1.73 | 0.04 | 2.37% | 1.64 | 1.86 | 3153808 | 55041 | 12.55% |
| 2024-09-30 | 1.56 | 1.69 | 0.15 | 9.74% | 1.55 | 1.69 | 3272597 | 53362 | 13.03% |
| 2024-09-27 | 1.46 | 1.54 | 0.09 | 6.21% | 1.45 | 1.57 | 2497433 | 37505 | 9.94% |
| 2024-09-26 | 1.40 | 1.45 | 0.05 | 3.57% | 1.38 | 1.46 | 1594281 | 22613 | 6.35% |
| 2024-09-25 | 1.38 | 1.40 | 0.02 | 1.45% | 1.37 | 1.46 | 1677683 | 23649 | 6.68% |
| 2024-09-24 | 1.36 | 1.38 | 0.02 | 1.47% | 1.36 | 1.39 | 653104 | 8984 | 2.60% |
| 2024-09-23 | 1.37 | 1.36 | -0.02 | -1.45% | 1.36 | 1.38 | 450739 | 6163 | 1.79% |
| 2024-09-20 | 1.39 | 1.38 | -0.01 | -0.72% | 1.37 | 1.39 | 360948 | 4977 | 1.44% |
| 2024-09-19 | 1.38 | 1.39 | 0.01 | 0.72% | 1.37 | 1.40 | 546612 | 7569 | 2.18% |
| 2024-09-18 | 1.38 | 1.38 | 0.00 | 0.00% | 1.37 | 1.39 | 438988 | 6050 | 1.75% |
| 2024-09-13 | 1.41 | 1.38 | -0.02 | -1.43% | 1.37 | 1.41 | 350005 | 4849 | 1.39% |
| 2024-09-12 | 1.39 | 1.40 | 0.01 | 0.72% | 1.37 | 1.40 | 421742 | 5841 | 1.68% |
| 2024-09-11 | 1.39 | 1.39 | 0.00 | 0.00% | 1.37 | 1.42 | 627595 | 8710 | 2.50% |
| 2024-09-10 | 1.39 | 1.39 | 0.01 | 0.72% | 1.37 | 1.40 | 406734 | 5619 | 1.62% |
| 2024-09-09 | 1.36 | 1.38 | 0.02 | 1.47% | 1.34 | 1.42 | 956381 | 13204 | 3.81% |
| 2024-09-06 | 1.38 | 1.36 | -0.02 | -1.45% | 1.33 | 1.39 | 866736 | 11705 | 3.45% |
| 2024-09-05 | 1.37 | 1.38 | 0.00 | 0.00% | 1.36 | 1.42 | 858796 | 11976 | 3.42% |
| 2024-09-04 | 1.36 | 1.38 | 0.02 | 1.47% | 1.33 | 1.38 | 729061 | 9907 | 2.90% |
| 2024-09-03 | 1.36 | 1.36 | -0.01 | -0.73% | 1.32 | 1.37 | 916814 | 12346 | 3.65% |
| 2024-09-02 | 1.41 | 1.37 | -0.04 | -2.84% | 1.36 | 1.41 | 825854 | 11398 | 3.29% |
| 2024-08-30 | 1.39 | 1.41 | 0.02 | 1.44% | 1.37 | 1.43 | 1364496 | 19120 | 5.43% |
| 2024-08-29 | 1.38 | 1.39 | 0.00 | 0.00% | 1.36 | 1.40 | 647185 | 8905 | 2.58% |
| 2024-08-28 | 1.37 | 1.39 | 0.02 | 1.46% | 1.35 | 1.42 | 1128041 | 15720 | 4.49% |
| 2024-08-27 | 1.40 | 1.37 | -0.02 | -1.44% | 1.34 | 1.41 | 763089 | 10462 | 3.04% |
| 2024-08-26 | 1.37 | 1.39 | 0.01 | 0.72% | 1.36 | 1.40 | 542959 | 7510 | 2.16% |
| 2024-08-23 | 1.35 | 1.38 | 0.02 | 1.47% | 1.33 | 1.38 | 677191 | 9162 | 2.70% |
| 2024-08-22 | 1.35 | 1.36 | 0.00 | 0.00% | 1.35 | 1.43 | 1297962 | 18002 | 5.17% |
| 2024-08-21 | 1.33 | 1.36 | 0.03 | 2.26% | 1.31 | 1.37 | 755505 | 10135 | 3.01% |
| 2024-08-20 | 1.35 | 1.33 | -0.02 | -1.48% | 1.32 | 1.35 | 376301 | 5016 | 1.50% |
| 2024-08-19 | 1.31 | 1.35 | 0.03 | 2.27% | 1.29 | 1.35 | 837991 | 11079 | 3.34% |
| 2024-08-16 | 1.35 | 1.32 | -0.04 | -2.94% | 1.32 | 1.37 | 894594 | 11941 | 3.56% |
| 2024-08-15 | 1.41 | 1.36 | -0.04 | -2.86% | 1.35 | 1.44 | 1099828 | 15139 | 4.38% |
| 2024-08-14 | 1.39 | 1.40 | 0.01 | 0.72% | 1.36 | 1.40 | 931085 | 12855 | 3.71% |
| 2024-08-13 | 1.39 | 1.39 | 0.00 | 0.00% | 1.35 | 1.41 | 1192397 | 16464 | 4.75% |