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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 1.95 | 1.90 | -0.06 | -3.06% | 1.89 | 2.01 | 433722 | 8488 | 3.11% |
| 2024-11-21 | 1.96 | 1.96 | -0.01 | -0.51% | 1.93 | 2.00 | 322464 | 6307 | 2.31% |
| 2024-11-20 | 1.91 | 1.97 | 0.05 | 2.60% | 1.90 | 1.98 | 419993 | 8199 | 3.01% |
| 2024-11-19 | 1.96 | 1.92 | -0.05 | -2.54% | 1.86 | 1.96 | 502096 | 9545 | 3.60% |
| 2024-11-18 | 1.93 | 1.97 | 0.06 | 3.14% | 1.91 | 2.02 | 608717 | 11938 | 4.36% |
| 2024-11-15 | 1.94 | 1.91 | -0.04 | -2.05% | 1.90 | 1.98 | 430629 | 8373 | 3.08% |
| 2024-11-14 | 2.06 | 1.95 | -0.09 | -4.41% | 1.95 | 2.07 | 612880 | 12215 | 4.39% |
| 2024-11-13 | 2.06 | 2.04 | -0.05 | -2.39% | 2.01 | 2.13 | 624694 | 12882 | 4.47% |
| 2024-11-12 | 2.27 | 2.09 | -0.16 | -7.11% | 2.07 | 2.27 | 1206256 | 25675 | 8.64% |
| 2024-11-11 | 2.38 | 2.25 | -0.18 | -7.41% | 2.22 | 2.40 | 1829481 | 41901 | 13.10% |
| 2024-11-08 | 2.22 | 2.43 | 0.22 | 9.95% | 2.07 | 2.43 | 2586623 | 57978 | 18.52% |
| 2024-11-07 | 1.98 | 2.21 | 0.20 | 9.95% | 1.95 | 2.21 | 1828063 | 38839 | 13.09% |
| 2024-11-06 | 1.95 | 2.01 | 0.03 | 1.52% | 1.91 | 2.04 | 1266661 | 25000 | 9.07% |
| 2024-11-05 | 1.80 | 1.98 | 0.18 | 10.00% | 1.78 | 1.98 | 1016764 | 19624 | 7.28% |
| 2024-11-04 | 1.81 | 1.80 | -0.01 | -0.55% | 1.75 | 1.84 | 407956 | 7260 | 2.92% |
| 2024-11-01 | 1.87 | 1.81 | -0.06 | -3.21% | 1.78 | 1.91 | 698897 | 12807 | 5.00% |
| 2024-10-31 | 1.76 | 1.87 | 0.07 | 3.89% | 1.75 | 1.93 | 859953 | 16035 | 6.16% |
| 2024-10-30 | 1.71 | 1.80 | 0.07 | 4.05% | 1.71 | 1.88 | 717522 | 12966 | 5.14% |
| 2024-10-29 | 1.82 | 1.73 | -0.05 | -2.81% | 1.72 | 1.84 | 517998 | 9109 | 3.71% |
| 2024-10-28 | 1.66 | 1.78 | 0.12 | 7.23% | 1.66 | 1.78 | 606664 | 10490 | 4.34% |
| 2024-10-25 | 1.63 | 1.66 | 0.03 | 1.84% | 1.62 | 1.68 | 264791 | 4381 | 1.90% |
| 2024-10-24 | 1.61 | 1.63 | 0.01 | 0.62% | 1.60 | 1.63 | 197503 | 3190 | 1.41% |
| 2024-10-23 | 1.63 | 1.62 | 0.00 | 0.00% | 1.60 | 1.65 | 307460 | 4996 | 2.20% |
| 2024-10-22 | 1.57 | 1.62 | 0.05 | 3.18% | 1.56 | 1.62 | 262676 | 4182 | 1.88% |
| 2024-10-21 | 1.57 | 1.57 | 0.01 | 0.64% | 1.55 | 1.58 | 157068 | 2462 | 1.12% |
| 2024-10-18 | 1.53 | 1.56 | 0.02 | 1.30% | 1.52 | 1.58 | 214752 | 3323 | 1.54% |
| 2024-10-17 | 1.58 | 1.54 | -0.04 | -2.53% | 1.54 | 1.60 | 181451 | 2846 | 1.30% |
| 2024-10-16 | 1.55 | 1.58 | 0.01 | 0.64% | 1.54 | 1.60 | 192006 | 3026 | 1.37% |
| 2024-10-15 | 1.61 | 1.57 | -0.05 | -3.09% | 1.55 | 1.63 | 267521 | 4248 | 1.92% |
| 2024-10-14 | 1.61 | 1.62 | 0.06 | 3.85% | 1.58 | 1.63 | 264102 | 4235 | 1.89% |
| 2024-10-11 | 1.63 | 1.56 | -0.08 | -4.88% | 1.55 | 1.65 | 343948 | 5491 | 2.46% |
| 2024-10-10 | 1.66 | 1.64 | -0.03 | -1.80% | 1.58 | 1.69 | 481427 | 7912 | 3.45% |
| 2024-10-09 | 1.73 | 1.67 | -0.10 | -5.65% | 1.60 | 1.79 | 699821 | 11827 | 5.01% |
| 2024-10-08 | 1.87 | 1.77 | 0.06 | 3.51% | 1.68 | 1.87 | 859870 | 15306 | 6.16% |
| 2024-09-30 | 1.60 | 1.71 | 0.15 | 9.62% | 1.56 | 1.71 | 731093 | 12008 | 5.24% |
| 2024-09-27 | 1.52 | 1.56 | 0.06 | 4.00% | 1.52 | 1.58 | 404760 | 6252 | 2.90% |
| 2024-09-26 | 1.43 | 1.50 | 0.05 | 3.45% | 1.43 | 1.50 | 302591 | 4456 | 2.17% |
| 2024-09-25 | 1.42 | 1.45 | 0.03 | 2.11% | 1.41 | 1.53 | 314123 | 4606 | 2.25% |
| 2024-09-24 | 1.37 | 1.42 | 0.05 | 3.65% | 1.36 | 1.42 | 229128 | 3205 | 1.64% |
| 2024-09-23 | 1.35 | 1.37 | 0.02 | 1.48% | 1.34 | 1.37 | 67112 | 911 | 0.48% |
| 2024-09-20 | 1.35 | 1.35 | 0.00 | 0.00% | 1.34 | 1.36 | 55009 | 742 | 0.39% |
| 2024-09-19 | 1.32 | 1.35 | 0.03 | 2.27% | 1.31 | 1.36 | 110044 | 1478 | 0.79% |
| 2024-09-18 | 1.37 | 1.32 | -0.05 | -3.65% | 1.27 | 1.37 | 135458 | 1789 | 0.97% |
| 2024-09-13 | 1.35 | 1.37 | 0.02 | 1.48% | 1.33 | 1.38 | 126878 | 1725 | 0.91% |
| 2024-09-12 | 1.33 | 1.35 | 0.02 | 1.50% | 1.32 | 1.35 | 59903 | 802 | 0.43% |
| 2024-09-11 | 1.34 | 1.33 | -0.01 | -0.75% | 1.32 | 1.35 | 47114 | 628 | 0.34% |
| 2024-09-10 | 1.35 | 1.34 | -0.01 | -0.74% | 1.33 | 1.35 | 51408 | 689 | 0.37% |
| 2024-09-09 | 1.32 | 1.35 | 0.02 | 1.50% | 1.31 | 1.35 | 60815 | 811 | 0.44% |
| 2024-09-06 | 1.35 | 1.33 | -0.02 | -1.48% | 1.32 | 1.36 | 55532 | 741 | 0.40% |
| 2024-09-05 | 1.30 | 1.35 | 0.05 | 3.85% | 1.30 | 1.35 | 110243 | 1466 | 0.75% |
| 2024-09-04 | 1.33 | 1.30 | -0.03 | -2.26% | 1.29 | 1.33 | 88866 | 1161 | 0.60% |
| 2024-09-03 | 1.34 | 1.33 | -0.01 | -0.75% | 1.33 | 1.35 | 34546 | 461 | 0.24% |
| 2024-09-02 | 1.34 | 1.34 | -0.01 | -0.74% | 1.33 | 1.37 | 72163 | 975 | 0.49% |
| 2024-08-30 | 1.33 | 1.35 | 0.02 | 1.50% | 1.32 | 1.36 | 89826 | 1206 | 0.61% |
| 2024-08-29 | 1.32 | 1.33 | -0.01 | -0.75% | 1.31 | 1.33 | 54319 | 717 | 0.37% |
| 2024-08-28 | 1.32 | 1.34 | 0.02 | 1.52% | 1.30 | 1.34 | 87135 | 1149 | 0.59% |
| 2024-08-27 | 1.31 | 1.32 | 0.01 | 0.76% | 1.29 | 1.32 | 66633 | 871 | 0.45% |
| 2024-08-26 | 1.29 | 1.31 | 0.01 | 0.77% | 1.29 | 1.33 | 54821 | 719 | 0.37% |
| 2024-08-23 | 1.29 | 1.30 | 0.01 | 0.78% | 1.26 | 1.30 | 75535 | 966 | 0.51% |
| 2024-08-22 | 1.31 | 1.29 | -0.02 | -1.53% | 1.29 | 1.33 | 51611 | 674 | 0.35% |
| 2024-08-21 | 1.32 | 1.31 | -0.01 | -0.76% | 1.30 | 1.32 | 50707 | 664 | 0.35% |
| 2024-08-20 | 1.35 | 1.32 | -0.03 | -2.22% | 1.31 | 1.35 | 70091 | 928 | 0.48% |
| 2024-08-19 | 1.35 | 1.35 | 0.00 | 0.00% | 1.33 | 1.36 | 39945 | 537 | 0.27% |
| 2024-08-16 | 1.36 | 1.35 | -0.01 | -0.74% | 1.35 | 1.38 | 65335 | 891 | 0.44% |
| 2024-08-15 | 1.35 | 1.36 | 0.01 | 0.74% | 1.33 | 1.38 | 85317 | 1159 | 0.58% |