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 | 1.95 | 1.91 | -0.05 | -2.55% | 1.90 | 1.98 | 423533 | 8140 | 1.13% |
| 2024-11-20 | 1.93 | 1.96 | 0.03 | 1.55% | 1.91 | 1.96 | 499715 | 9672 | 1.34% |
| 2024-11-19 | 1.95 | 1.93 | -0.02 | -1.03% | 1.87 | 1.96 | 572846 | 10899 | 1.53% |
| 2024-11-18 | 1.90 | 1.95 | 0.07 | 3.72% | 1.88 | 2.01 | 883616 | 17130 | 2.36% |
| 2024-11-15 | 1.94 | 1.88 | -0.07 | -3.59% | 1.88 | 1.96 | 569415 | 10921 | 1.52% |
| 2024-11-14 | 1.99 | 1.95 | -0.03 | -1.52% | 1.94 | 2.02 | 606252 | 11980 | 1.62% |
| 2024-11-13 | 2.03 | 1.98 | -0.05 | -2.46% | 1.95 | 2.05 | 729080 | 14467 | 1.95% |
| 2024-11-12 | 2.09 | 2.03 | -0.07 | -3.33% | 2.00 | 2.11 | 978982 | 20039 | 2.62% |
| 2024-11-11 | 2.16 | 2.10 | -0.04 | -1.87% | 2.07 | 2.28 | 1534166 | 32838 | 4.10% |
| 2024-11-08 | 2.10 | 2.14 | 0.09 | 4.39% | 1.99 | 2.26 | 1909377 | 41051 | 5.10% |
| 2024-11-07 | 1.97 | 2.05 | 0.08 | 4.06% | 1.92 | 2.10 | 1039153 | 21069 | 2.78% |
| 2024-11-06 | 1.93 | 1.97 | 0.05 | 2.60% | 1.91 | 2.02 | 1185209 | 23371 | 3.17% |
| 2024-11-05 | 1.80 | 1.92 | 0.12 | 6.67% | 1.79 | 1.97 | 1002544 | 19097 | 2.68% |
| 2024-11-04 | 1.77 | 1.80 | 0.02 | 1.12% | 1.76 | 1.81 | 385614 | 6877 | 1.03% |
| 2024-11-01 | 1.86 | 1.78 | -0.07 | -3.78% | 1.77 | 1.88 | 617619 | 11190 | 1.65% |
| 2024-10-31 | 1.81 | 1.85 | 0.05 | 2.78% | 1.80 | 1.89 | 751468 | 13922 | 2.01% |
| 2024-10-30 | 1.73 | 1.80 | 0.05 | 2.86% | 1.72 | 1.81 | 566503 | 10074 | 1.51% |
| 2024-10-29 | 1.83 | 1.75 | -0.08 | -4.37% | 1.74 | 1.84 | 593982 | 10501 | 1.59% |
| 2024-10-28 | 1.76 | 1.83 | 0.07 | 3.98% | 1.76 | 1.85 | 646598 | 11714 | 1.73% |
| 2024-10-25 | 1.70 | 1.76 | 0.07 | 4.14% | 1.70 | 1.80 | 679530 | 11976 | 1.82% |
| 2024-10-24 | 1.66 | 1.69 | 0.03 | 1.81% | 1.64 | 1.69 | 383800 | 6411 | 1.03% |
| 2024-10-23 | 1.63 | 1.66 | 0.03 | 1.84% | 1.63 | 1.69 | 409785 | 6804 | 1.09% |
| 2024-10-22 | 1.59 | 1.63 | 0.04 | 2.52% | 1.58 | 1.66 | 377620 | 6147 | 1.01% |
| 2024-10-21 | 1.60 | 1.59 | -0.02 | -1.24% | 1.58 | 1.61 | 286980 | 4562 | 0.77% |
| 2024-10-18 | 1.59 | 1.61 | 0.01 | 0.63% | 1.57 | 1.62 | 332719 | 5304 | 0.89% |
| 2024-10-17 | 1.64 | 1.60 | -0.04 | -2.44% | 1.59 | 1.65 | 315334 | 5086 | 0.84% |
| 2024-10-16 | 1.60 | 1.64 | 0.02 | 1.23% | 1.60 | 1.66 | 253508 | 4144 | 0.68% |
| 2024-10-15 | 1.65 | 1.62 | -0.04 | -2.41% | 1.62 | 1.69 | 281409 | 4646 | 0.75% |
| 2024-10-14 | 1.63 | 1.66 | 0.04 | 2.47% | 1.62 | 1.67 | 277038 | 4562 | 0.74% |
| 2024-10-11 | 1.63 | 1.62 | -0.01 | -0.61% | 1.60 | 1.66 | 314932 | 5129 | 0.84% |
| 2024-10-10 | 1.63 | 1.63 | -0.01 | -0.61% | 1.59 | 1.68 | 432487 | 7051 | 1.16% |
| 2024-10-09 | 1.78 | 1.64 | -0.18 | -9.89% | 1.64 | 1.78 | 698554 | 11672 | 1.87% |
| 2024-10-08 | 2.02 | 1.82 | -0.03 | -1.62% | 1.75 | 2.02 | 1081992 | 20278 | 2.89% |
| 2024-09-30 | 1.79 | 1.85 | 0.12 | 6.94% | 1.72 | 1.88 | 841957 | 15170 | 2.25% |
| 2024-09-27 | 1.68 | 1.73 | 0.06 | 3.59% | 1.65 | 1.78 | 512450 | 8701 | 1.37% |
| 2024-09-26 | 1.59 | 1.67 | 0.08 | 5.03% | 1.57 | 1.68 | 370087 | 6008 | 0.99% |
| 2024-09-25 | 1.56 | 1.59 | 0.04 | 2.58% | 1.55 | 1.66 | 350933 | 5627 | 0.94% |
| 2024-09-24 | 1.51 | 1.55 | 0.04 | 2.65% | 1.51 | 1.55 | 174190 | 2673 | 0.47% |
| 2024-09-23 | 1.53 | 1.51 | -0.01 | -0.66% | 1.50 | 1.53 | 73183 | 1106 | 0.20% |
| 2024-09-20 | 1.53 | 1.52 | -0.01 | -0.65% | 1.51 | 1.54 | 82324 | 1256 | 0.22% |
| 2024-09-19 | 1.51 | 1.53 | 0.02 | 1.32% | 1.51 | 1.54 | 96465 | 1474 | 0.26% |
| 2024-09-18 | 1.52 | 1.51 | -0.02 | -1.31% | 1.50 | 1.53 | 92895 | 1405 | 0.25% |
| 2024-09-13 | 1.50 | 1.53 | 0.04 | 2.68% | 1.48 | 1.55 | 131860 | 2003 | 0.35% |
| 2024-09-12 | 1.49 | 1.49 | 0.00 | 0.00% | 1.48 | 1.51 | 47257 | 706 | 0.13% |
| 2024-09-11 | 1.51 | 1.49 | -0.02 | -1.32% | 1.49 | 1.52 | 63560 | 952 | 0.17% |
| 2024-09-10 | 1.50 | 1.51 | 0.01 | 0.67% | 1.48 | 1.52 | 53999 | 809 | 0.14% |
| 2024-09-09 | 1.50 | 1.50 | 0.00 | 0.00% | 1.48 | 1.51 | 44761 | 669 | 0.12% |
| 2024-09-06 | 1.51 | 1.50 | -0.02 | -1.32% | 1.50 | 1.52 | 60443 | 910 | 0.16% |
| 2024-09-05 | 1.51 | 1.52 | 0.01 | 0.66% | 1.50 | 1.54 | 61500 | 932 | 0.16% |
| 2024-09-04 | 1.52 | 1.51 | -0.02 | -1.31% | 1.50 | 1.53 | 68263 | 1034 | 0.18% |
| 2024-09-03 | 1.53 | 1.53 | 0.00 | 0.00% | 1.51 | 1.55 | 65602 | 1001 | 0.18% |
| 2024-09-02 | 1.56 | 1.53 | -0.04 | -2.55% | 1.53 | 1.57 | 83193 | 1286 | 0.22% |
| 2024-08-30 | 1.51 | 1.57 | 0.06 | 3.97% | 1.50 | 1.60 | 148458 | 2310 | 0.40% |
| 2024-08-29 | 1.53 | 1.51 | -0.02 | -1.31% | 1.49 | 1.53 | 95788 | 1442 | 0.26% |
| 2024-08-28 | 1.52 | 1.53 | 0.00 | 0.00% | 1.51 | 1.55 | 89577 | 1364 | 0.24% |
| 2024-08-27 | 1.55 | 1.53 | -0.01 | -0.65% | 1.52 | 1.56 | 54392 | 833 | 0.15% |
| 2024-08-26 | 1.55 | 1.54 | -0.01 | -0.65% | 1.53 | 1.57 | 62018 | 958 | 0.17% |
| 2024-08-23 | 1.53 | 1.55 | 0.02 | 1.31% | 1.52 | 1.58 | 93519 | 1449 | 0.25% |
| 2024-08-22 | 1.56 | 1.53 | -0.03 | -1.92% | 1.52 | 1.57 | 77361 | 1193 | 0.21% |
| 2024-08-21 | 1.58 | 1.56 | -0.02 | -1.27% | 1.55 | 1.58 | 65903 | 1030 | 0.18% |
| 2024-08-20 | 1.55 | 1.58 | 0.03 | 1.94% | 1.54 | 1.60 | 115868 | 1810 | 0.31% |
| 2024-08-19 | 1.56 | 1.55 | -0.02 | -1.27% | 1.54 | 1.57 | 86409 | 1343 | 0.23% |
| 2024-08-16 | 1.61 | 1.57 | -0.05 | -3.09% | 1.57 | 1.62 | 97865 | 1554 | 0.26% |
| 2024-08-15 | 1.61 | 1.62 | 0.00 | 0.00% | 1.58 | 1.63 | 128715 | 2069 | 0.34% |
| 2024-08-14 | 1.65 | 1.62 | -0.02 | -1.22% | 1.62 | 1.69 | 131318 | 2158 | 0.35% |
| 2024-08-13 | 1.64 | 1.64 | 0.00 | 0.00% | 1.59 | 1.68 | 178861 | 2920 | 0.48% |