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 | 1.72 | 1.70 | -0.04 | -2.30% | 1.68 | 1.77 | 1423882 | 24493 | 4.02% |
| 2024-11-20 | 1.69 | 1.74 | 0.01 | 0.58% | 1.66 | 1.75 | 1787001 | 30759 | 5.05% |
| 2024-11-19 | 1.80 | 1.73 | -0.06 | -3.35% | 1.63 | 1.85 | 2809486 | 48100 | 7.93% |
| 2024-11-18 | 1.64 | 1.79 | 0.16 | 9.82% | 1.58 | 1.79 | 3307729 | 56280 | 9.34% |
| 2024-11-15 | 1.61 | 1.63 | -0.01 | -0.61% | 1.61 | 1.73 | 2182742 | 36245 | 6.16% |
| 2024-11-14 | 1.73 | 1.64 | -0.11 | -6.29% | 1.63 | 1.75 | 2273591 | 38172 | 6.42% |
| 2024-11-13 | 1.80 | 1.75 | -0.11 | -5.91% | 1.71 | 1.84 | 3187356 | 56137 | 9.00% |
| 2024-11-12 | 2.24 | 1.86 | -0.20 | -9.71% | 1.85 | 2.24 | 6102164 | 120146 | 17.23% |
| 2024-11-11 | 1.93 | 2.06 | 0.19 | 10.16% | 1.93 | 2.06 | 1025687 | 20538 | 2.90% |
| 2024-11-08 | 1.75 | 1.87 | 0.17 | 10.00% | 1.70 | 1.87 | 3907314 | 70556 | 11.03% |
| 2024-11-07 | 1.57 | 1.70 | 0.08 | 4.94% | 1.54 | 1.77 | 4535542 | 76378 | 12.81% |
| 2024-11-06 | 1.54 | 1.62 | 0.08 | 5.19% | 1.52 | 1.69 | 5221120 | 84447 | 14.74% |
| 2024-11-05 | 1.40 | 1.54 | 0.14 | 10.00% | 1.39 | 1.54 | 3280386 | 49416 | 9.26% |
| 2024-11-04 | 1.41 | 1.40 | -0.01 | -0.71% | 1.36 | 1.41 | 927106 | 12806 | 2.62% |
| 2024-11-01 | 1.43 | 1.41 | -0.01 | -0.70% | 1.37 | 1.51 | 1608674 | 23068 | 4.54% |
| 2024-10-31 | 1.41 | 1.42 | 0.00 | 0.00% | 1.39 | 1.48 | 1948699 | 28081 | 5.50% |
| 2024-10-30 | 1.37 | 1.42 | 0.02 | 1.43% | 1.33 | 1.44 | 1487054 | 20787 | 4.20% |
| 2024-10-29 | 1.53 | 1.40 | -0.09 | -6.04% | 1.39 | 1.53 | 2289980 | 33017 | 6.47% |
| 2024-10-28 | 1.34 | 1.49 | 0.14 | 10.37% | 1.33 | 1.49 | 1230784 | 17661 | 3.48% |
| 2024-10-25 | 1.30 | 1.35 | 0.05 | 3.85% | 1.29 | 1.35 | 718349 | 9536 | 2.03% |
| 2024-10-24 | 1.27 | 1.30 | 0.02 | 1.56% | 1.26 | 1.31 | 682698 | 8790 | 1.93% |
| 2024-10-23 | 1.28 | 1.28 | 0.00 | 0.00% | 1.26 | 1.30 | 693761 | 8866 | 1.96% |
| 2024-10-22 | 1.28 | 1.28 | -0.01 | -0.78% | 1.26 | 1.30 | 621088 | 7904 | 1.75% |
| 2024-10-21 | 1.27 | 1.29 | 0.03 | 2.38% | 1.26 | 1.32 | 850999 | 10939 | 2.40% |
| 2024-10-18 | 1.20 | 1.26 | 0.06 | 5.00% | 1.18 | 1.28 | 994849 | 12277 | 2.81% |
| 2024-10-17 | 1.20 | 1.20 | 0.00 | 0.00% | 1.19 | 1.24 | 629232 | 7609 | 1.78% |
| 2024-10-16 | 1.18 | 1.20 | 0.01 | 0.84% | 1.17 | 1.20 | 559666 | 6648 | 1.58% |
| 2024-10-15 | 1.20 | 1.19 | -0.02 | -1.65% | 1.18 | 1.21 | 472041 | 5638 | 1.33% |
| 2024-10-14 | 1.19 | 1.21 | 0.02 | 1.68% | 1.16 | 1.21 | 617990 | 7367 | 1.75% |
| 2024-10-11 | 1.20 | 1.19 | -0.03 | -2.46% | 1.16 | 1.22 | 669332 | 7944 | 1.89% |
| 2024-10-10 | 1.23 | 1.22 | -0.05 | -3.94% | 1.15 | 1.25 | 1429084 | 17179 | 4.04% |
| 2024-10-09 | 1.37 | 1.27 | -0.14 | -9.93% | 1.27 | 1.37 | 951963 | 12364 | 2.69% |
| 2024-10-08 | 1.52 | 1.41 | 0.03 | 2.17% | 1.33 | 1.52 | 2099618 | 29736 | 5.93% |
| 2024-09-30 | 1.28 | 1.38 | 0.13 | 10.40% | 1.25 | 1.38 | 1702637 | 22554 | 4.81% |
| 2024-09-27 | 1.20 | 1.25 | 0.06 | 5.04% | 1.18 | 1.25 | 1207414 | 14719 | 3.41% |
| 2024-09-26 | 1.10 | 1.19 | 0.07 | 6.25% | 1.09 | 1.19 | 1139040 | 13030 | 3.22% |
| 2024-09-25 | 1.09 | 1.12 | 0.03 | 2.75% | 1.08 | 1.17 | 1092738 | 12277 | 3.09% |
| 2024-09-24 | 1.06 | 1.09 | 0.01 | 0.93% | 1.06 | 1.09 | 873964 | 9410 | 2.47% |
| 2024-09-23 | 1.03 | 1.08 | 0.05 | 4.85% | 1.03 | 1.11 | 948616 | 10049 | 2.68% |
| 2024-09-20 | 1.05 | 1.03 | -0.02 | -1.90% | 1.03 | 1.05 | 184325 | 1907 | 0.52% |
| 2024-09-19 | 1.03 | 1.05 | 0.01 | 0.96% | 1.03 | 1.05 | 304090 | 3165 | 0.86% |
| 2024-09-18 | 1.03 | 1.04 | 0.00 | 0.00% | 1.03 | 1.04 | 152158 | 1572 | 0.43% |
| 2024-09-13 | 1.03 | 1.04 | 0.01 | 0.97% | 1.03 | 1.04 | 105805 | 1095 | 0.30% |
| 2024-09-12 | 1.03 | 1.03 | -0.01 | -0.96% | 1.03 | 1.04 | 113851 | 1174 | 0.32% |
| 2024-09-11 | 1.04 | 1.04 | 0.00 | 0.00% | 1.03 | 1.04 | 112209 | 1158 | 0.32% |
| 2024-09-10 | 1.05 | 1.04 | 0.00 | 0.00% | 1.03 | 1.05 | 218466 | 2271 | 0.62% |
| 2024-09-09 | 1.04 | 1.04 | 0.00 | 0.00% | 1.03 | 1.05 | 306757 | 3192 | 0.87% |
| 2024-09-06 | 1.04 | 1.04 | 0.00 | 0.00% | 1.03 | 1.04 | 206054 | 2134 | 0.58% |
| 2024-09-05 | 1.03 | 1.04 | 0.00 | 0.00% | 1.03 | 1.04 | 113527 | 1173 | 0.32% |
| 2024-09-04 | 1.03 | 1.04 | 0.00 | 0.00% | 1.03 | 1.04 | 140588 | 1451 | 0.40% |
| 2024-09-03 | 1.04 | 1.04 | 0.00 | 0.00% | 1.03 | 1.04 | 156591 | 1619 | 0.44% |
| 2024-09-02 | 1.04 | 1.04 | -0.01 | -0.95% | 1.03 | 1.05 | 180346 | 1873 | 0.51% |
| 2024-08-30 | 1.04 | 1.05 | 0.01 | 0.96% | 1.03 | 1.06 | 320180 | 3348 | 0.90% |
| 2024-08-29 | 1.03 | 1.04 | 0.00 | 0.00% | 1.03 | 1.04 | 146105 | 1511 | 0.41% |
| 2024-08-28 | 1.03 | 1.04 | 0.00 | 0.00% | 1.03 | 1.05 | 210931 | 2188 | 0.60% |
| 2024-08-27 | 1.03 | 1.04 | 0.01 | 0.97% | 1.03 | 1.04 | 162124 | 1673 | 0.46% |
| 2024-08-26 | 1.03 | 1.03 | -0.01 | -0.96% | 1.02 | 1.04 | 112491 | 1160 | 0.32% |
| 2024-08-23 | 1.03 | 1.04 | 0.01 | 0.97% | 1.02 | 1.04 | 294995 | 3043 | 0.83% |
| 2024-08-22 | 1.04 | 1.03 | -0.01 | -0.96% | 1.02 | 1.04 | 236979 | 2440 | 0.67% |
| 2024-08-21 | 1.03 | 1.04 | 0.00 | 0.00% | 1.03 | 1.05 | 231918 | 2400 | 0.65% |
| 2024-08-20 | 1.05 | 1.04 | -0.02 | -1.89% | 1.01 | 1.05 | 454549 | 4699 | 1.28% |
| 2024-08-19 | 1.10 | 1.06 | -0.05 | -4.50% | 1.05 | 1.13 | 894280 | 9747 | 2.53% |
| 2024-08-16 | 1.13 | 1.11 | -0.01 | -0.89% | 1.08 | 1.13 | 576809 | 6305 | 1.63% |
| 2024-08-15 | 1.07 | 1.12 | 0.04 | 3.70% | 1.07 | 1.12 | 649439 | 7162 | 1.83% |