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 | 1.91 | 1.87 | -0.03 | -1.58% | 1.85 | 1.93 | 890903 | 16769 | 2.71% |
| 2024-11-20 | 1.81 | 1.90 | 0.07 | 3.83% | 1.81 | 1.91 | 1141366 | 21423 | 3.47% |
| 2024-11-19 | 1.82 | 1.83 | 0.02 | 1.10% | 1.76 | 1.83 | 923639 | 16547 | 2.81% |
| 2024-11-18 | 1.81 | 1.81 | 0.00 | 0.00% | 1.80 | 1.87 | 975705 | 17899 | 2.97% |
| 2024-11-15 | 1.86 | 1.81 | -0.07 | -3.72% | 1.81 | 1.90 | 812992 | 15097 | 2.47% |
| 2024-11-14 | 1.95 | 1.88 | -0.08 | -4.08% | 1.87 | 1.95 | 974564 | 18567 | 2.97% |
| 2024-11-13 | 1.98 | 1.96 | -0.03 | -1.51% | 1.92 | 2.00 | 1044146 | 20405 | 3.18% |
| 2024-11-12 | 2.07 | 1.99 | -0.08 | -3.86% | 1.96 | 2.08 | 1555567 | 31381 | 4.73% |
| 2024-11-11 | 2.02 | 2.07 | 0.03 | 1.47% | 2.02 | 2.13 | 1528205 | 31626 | 4.65% |
| 2024-11-08 | 2.12 | 2.04 | -0.05 | -2.39% | 2.03 | 2.14 | 1979330 | 40858 | 6.02% |
| 2024-11-07 | 2.01 | 2.09 | 0.06 | 2.96% | 1.94 | 2.17 | 2952626 | 61259 | 8.99% |
| 2024-11-06 | 1.89 | 2.03 | 0.14 | 7.41% | 1.89 | 2.08 | 3139150 | 63701 | 9.55% |
| 2024-11-05 | 1.78 | 1.89 | 0.10 | 5.59% | 1.77 | 1.92 | 1572451 | 29351 | 4.79% |
| 2024-11-04 | 1.77 | 1.79 | 0.02 | 1.13% | 1.74 | 1.80 | 936836 | 16590 | 2.85% |
| 2024-11-01 | 1.79 | 1.77 | -0.02 | -1.12% | 1.75 | 1.93 | 1965000 | 36046 | 5.98% |
| 2024-10-31 | 1.72 | 1.79 | 0.06 | 3.47% | 1.71 | 1.81 | 1328454 | 23637 | 4.04% |
| 2024-10-30 | 1.65 | 1.73 | 0.07 | 4.22% | 1.64 | 1.73 | 1076652 | 18307 | 3.28% |
| 2024-10-29 | 1.75 | 1.66 | -0.08 | -4.60% | 1.65 | 1.77 | 1190716 | 20097 | 3.62% |
| 2024-10-28 | 1.64 | 1.74 | 0.10 | 6.10% | 1.64 | 1.75 | 1267448 | 21546 | 3.86% |
| 2024-10-25 | 1.62 | 1.64 | 0.02 | 1.23% | 1.61 | 1.66 | 860709 | 14030 | 2.62% |
| 2024-10-24 | 1.60 | 1.62 | 0.01 | 0.62% | 1.56 | 1.63 | 915901 | 14558 | 2.79% |
| 2024-10-23 | 1.52 | 1.61 | 0.08 | 5.23% | 1.52 | 1.62 | 1072401 | 16915 | 3.26% |
| 2024-10-22 | 1.50 | 1.53 | 0.03 | 2.00% | 1.49 | 1.53 | 575675 | 8744 | 1.75% |
| 2024-10-21 | 1.50 | 1.50 | -0.01 | -0.66% | 1.49 | 1.53 | 579150 | 8731 | 1.76% |
| 2024-10-18 | 1.47 | 1.51 | 0.03 | 2.03% | 1.47 | 1.53 | 577053 | 8625 | 1.76% |
| 2024-10-17 | 1.54 | 1.48 | -0.05 | -3.27% | 1.48 | 1.55 | 448621 | 6789 | 1.37% |
| 2024-10-16 | 1.51 | 1.53 | 0.01 | 0.66% | 1.49 | 1.55 | 453239 | 6915 | 1.38% |
| 2024-10-15 | 1.56 | 1.52 | -0.04 | -2.56% | 1.52 | 1.57 | 444671 | 6896 | 1.35% |
| 2024-10-14 | 1.56 | 1.56 | 0.02 | 1.30% | 1.54 | 1.59 | 545348 | 8520 | 1.66% |
| 2024-10-11 | 1.56 | 1.54 | -0.03 | -1.91% | 1.53 | 1.58 | 618308 | 9593 | 1.88% |
| 2024-10-10 | 1.57 | 1.57 | 0.02 | 1.29% | 1.54 | 1.61 | 734466 | 11601 | 2.24% |
| 2024-10-09 | 1.71 | 1.55 | -0.17 | -9.88% | 1.55 | 1.71 | 1112165 | 17930 | 3.38% |
| 2024-10-08 | 1.83 | 1.72 | 0.06 | 3.61% | 1.66 | 1.83 | 1699141 | 29583 | 5.17% |
| 2024-09-30 | 1.59 | 1.66 | 0.14 | 9.21% | 1.54 | 1.67 | 1404424 | 22564 | 4.27% |
| 2024-09-27 | 1.49 | 1.52 | 0.06 | 4.11% | 1.47 | 1.54 | 858443 | 12866 | 2.61% |
| 2024-09-26 | 1.40 | 1.46 | 0.05 | 3.55% | 1.40 | 1.47 | 600988 | 8633 | 1.83% |
| 2024-09-25 | 1.39 | 1.41 | 0.03 | 2.17% | 1.38 | 1.45 | 509834 | 7238 | 1.55% |
| 2024-09-24 | 1.33 | 1.38 | 0.05 | 3.76% | 1.33 | 1.38 | 362596 | 4920 | 1.10% |
| 2024-09-23 | 1.33 | 1.33 | 0.00 | 0.00% | 1.32 | 1.34 | 159899 | 2123 | 0.49% |
| 2024-09-20 | 1.34 | 1.33 | -0.01 | -0.75% | 1.32 | 1.35 | 125512 | 1671 | 0.38% |
| 2024-09-19 | 1.32 | 1.34 | 0.03 | 2.29% | 1.31 | 1.35 | 201942 | 2698 | 0.61% |
| 2024-09-18 | 1.32 | 1.31 | -0.01 | -0.76% | 1.29 | 1.33 | 199863 | 2626 | 0.61% |
| 2024-09-13 | 1.32 | 1.32 | 0.00 | 0.00% | 1.31 | 1.33 | 163868 | 2162 | 0.50% |
| 2024-09-12 | 1.31 | 1.32 | 0.00 | 0.00% | 1.31 | 1.34 | 107391 | 1423 | 0.33% |
| 2024-09-11 | 1.33 | 1.32 | -0.02 | -1.49% | 1.31 | 1.34 | 233034 | 3081 | 0.71% |
| 2024-09-10 | 1.38 | 1.34 | -0.04 | -2.90% | 1.31 | 1.39 | 426700 | 5720 | 1.30% |
| 2024-09-09 | 1.38 | 1.38 | -0.01 | -0.72% | 1.37 | 1.40 | 110654 | 1531 | 0.34% |
| 2024-09-06 | 1.40 | 1.39 | -0.01 | -0.71% | 1.37 | 1.41 | 114314 | 1586 | 0.35% |
| 2024-09-05 | 1.39 | 1.40 | 0.01 | 0.72% | 1.38 | 1.41 | 95234 | 1330 | 0.29% |
| 2024-09-04 | 1.41 | 1.39 | -0.03 | -2.11% | 1.39 | 1.42 | 141136 | 1973 | 0.43% |
| 2024-09-03 | 1.42 | 1.42 | 0.00 | 0.00% | 1.41 | 1.43 | 109639 | 1556 | 0.33% |
| 2024-09-02 | 1.42 | 1.42 | -0.01 | -0.70% | 1.41 | 1.44 | 162047 | 2308 | 0.49% |
| 2024-08-30 | 1.41 | 1.43 | 0.02 | 1.42% | 1.41 | 1.44 | 203681 | 2905 | 0.62% |
| 2024-08-29 | 1.41 | 1.41 | 0.00 | 0.00% | 1.40 | 1.42 | 138063 | 1946 | 0.42% |
| 2024-08-28 | 1.40 | 1.41 | 0.01 | 0.71% | 1.39 | 1.44 | 206430 | 2928 | 0.63% |
| 2024-08-27 | 1.41 | 1.40 | -0.01 | -0.71% | 1.39 | 1.42 | 146995 | 2064 | 0.45% |
| 2024-08-26 | 1.37 | 1.41 | 0.04 | 2.92% | 1.37 | 1.41 | 137864 | 1926 | 0.43% |
| 2024-08-23 | 1.38 | 1.37 | -0.01 | -0.72% | 1.36 | 1.38 | 110102 | 1507 | 0.35% |
| 2024-08-22 | 1.40 | 1.38 | -0.02 | -1.43% | 1.37 | 1.41 | 101948 | 1416 | 0.32% |
| 2024-08-21 | 1.39 | 1.40 | 0.01 | 0.72% | 1.38 | 1.40 | 67617 | 941 | 0.21% |
| 2024-08-20 | 1.40 | 1.39 | -0.02 | -1.42% | 1.38 | 1.42 | 128714 | 1793 | 0.40% |
| 2024-08-19 | 1.41 | 1.41 | 0.00 | 0.00% | 1.40 | 1.42 | 110767 | 1560 | 0.35% |
| 2024-08-16 | 1.43 | 1.41 | -0.01 | -0.70% | 1.40 | 1.43 | 142596 | 2019 | 0.45% |
| 2024-08-15 | 1.41 | 1.42 | 0.01 | 0.71% | 1.40 | 1.44 | 165575 | 2351 | 0.52% |
| 2024-08-14 | 1.42 | 1.41 | -0.02 | -1.40% | 1.41 | 1.44 | 101295 | 1437 | 0.32% |
| 2024-08-13 | 1.41 | 1.43 | 0.01 | 0.70% | 1.40 | 1.43 | 124504 | 1765 | 0.39% |