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 | 1.74 | 1.72 | -0.03 | -1.71% | 1.70 | 1.76 | 150421 | 2596 | 1.90% |
| 2024-11-20 | 1.75 | 1.75 | 0.01 | 0.57% | 1.72 | 1.77 | 172007 | 3004 | 2.18% |
| 2024-11-19 | 1.70 | 1.74 | 0.05 | 2.96% | 1.68 | 1.75 | 189890 | 3255 | 2.40% |
| 2024-11-18 | 1.76 | 1.69 | -0.02 | -1.17% | 1.67 | 1.77 | 243263 | 4164 | 3.08% |
| 2024-11-15 | 1.84 | 1.71 | -0.14 | -7.57% | 1.69 | 1.85 | 314823 | 5572 | 3.99% |
| 2024-11-14 | 1.88 | 1.85 | -0.02 | -1.07% | 1.83 | 1.92 | 258772 | 4852 | 3.28% |
| 2024-11-13 | 1.85 | 1.87 | -0.01 | -0.53% | 1.80 | 1.93 | 268768 | 4998 | 3.40% |
| 2024-11-12 | 1.92 | 1.88 | -0.04 | -2.08% | 1.83 | 1.94 | 409439 | 7668 | 5.18% |
| 2024-11-11 | 1.83 | 1.92 | 0.14 | 7.87% | 1.80 | 1.99 | 407931 | 7746 | 5.16% |
| 2024-11-08 | 1.73 | 1.78 | 0.05 | 2.89% | 1.72 | 1.84 | 420771 | 7472 | 5.33% |
| 2024-11-07 | 1.60 | 1.73 | 0.12 | 7.45% | 1.58 | 1.83 | 516347 | 8736 | 6.54% |
| 2024-11-06 | 1.62 | 1.61 | 0.00 | 0.00% | 1.59 | 1.65 | 276016 | 4458 | 3.49% |
| 2024-11-05 | 1.55 | 1.61 | 0.05 | 3.21% | 1.54 | 1.63 | 277833 | 4440 | 3.52% |
| 2024-11-04 | 1.49 | 1.56 | 0.05 | 3.31% | 1.49 | 1.56 | 197369 | 3030 | 2.50% |
| 2024-11-01 | 1.66 | 1.51 | -0.15 | -9.04% | 1.51 | 1.66 | 436815 | 6892 | 5.53% |
| 2024-10-31 | 1.57 | 1.66 | 0.09 | 5.73% | 1.57 | 1.72 | 523180 | 8668 | 6.62% |
| 2024-10-30 | 1.55 | 1.57 | -0.01 | -0.63% | 1.52 | 1.60 | 272856 | 4280 | 3.45% |
| 2024-10-29 | 1.59 | 1.58 | -0.01 | -0.63% | 1.53 | 1.62 | 286048 | 4480 | 3.62% |
| 2024-10-28 | 1.53 | 1.59 | 0.05 | 3.25% | 1.51 | 1.62 | 335969 | 5292 | 4.25% |
| 2024-10-25 | 1.51 | 1.54 | 0.00 | 0.00% | 1.49 | 1.59 | 285093 | 4407 | 3.61% |
| 2024-10-24 | 1.42 | 1.54 | 0.11 | 7.69% | 1.40 | 1.65 | 458563 | 7033 | 5.81% |
| 2024-10-23 | 1.43 | 1.43 | -0.01 | -0.69% | 1.41 | 1.45 | 171763 | 2456 | 2.17% |
| 2024-10-22 | 1.39 | 1.44 | 0.05 | 3.60% | 1.37 | 1.46 | 183426 | 2597 | 2.32% |
| 2024-10-21 | 1.42 | 1.39 | -0.03 | -2.11% | 1.39 | 1.42 | 139809 | 1961 | 1.77% |
| 2024-10-18 | 1.38 | 1.42 | 0.04 | 2.90% | 1.36 | 1.43 | 135805 | 1894 | 1.72% |
| 2024-10-17 | 1.38 | 1.38 | 0.00 | 0.00% | 1.36 | 1.41 | 93573 | 1297 | 1.18% |
| 2024-10-16 | 1.40 | 1.38 | -0.03 | -2.13% | 1.37 | 1.42 | 115046 | 1601 | 1.46% |
| 2024-10-15 | 1.44 | 1.41 | -0.03 | -2.08% | 1.41 | 1.44 | 127525 | 1813 | 1.61% |
| 2024-10-14 | 1.41 | 1.44 | 0.02 | 1.41% | 1.40 | 1.45 | 146324 | 2090 | 1.85% |
| 2024-10-11 | 1.44 | 1.42 | -0.02 | -1.39% | 1.40 | 1.46 | 177300 | 2547 | 2.24% |
| 2024-10-10 | 1.44 | 1.44 | 0.02 | 1.41% | 1.42 | 1.49 | 200065 | 2909 | 2.53% |
| 2024-10-09 | 1.55 | 1.42 | -0.20 | -12.35% | 1.42 | 1.58 | 319466 | 4816 | 4.04% |
| 2024-10-08 | 1.71 | 1.62 | 0.18 | 12.50% | 1.52 | 1.71 | 526937 | 8464 | 6.67% |
| 2024-09-30 | 1.32 | 1.44 | 0.14 | 10.77% | 1.32 | 1.46 | 413710 | 5758 | 5.24% |
| 2024-09-27 | 1.26 | 1.30 | 0.04 | 3.17% | 1.24 | 1.32 | 228259 | 2936 | 2.89% |
| 2024-09-26 | 1.23 | 1.26 | 0.01 | 0.80% | 1.23 | 1.26 | 138398 | 1721 | 1.75% |
| 2024-09-25 | 1.22 | 1.25 | 0.03 | 2.46% | 1.21 | 1.26 | 161584 | 1999 | 2.05% |
| 2024-09-24 | 1.19 | 1.22 | 0.03 | 2.52% | 1.18 | 1.23 | 110473 | 1336 | 1.40% |
| 2024-09-23 | 1.20 | 1.19 | -0.01 | -0.83% | 1.18 | 1.21 | 81803 | 971 | 1.04% |
| 2024-09-20 | 1.21 | 1.20 | -0.02 | -1.64% | 1.20 | 1.22 | 66774 | 805 | 0.85% |
| 2024-09-19 | 1.20 | 1.22 | 0.02 | 1.67% | 1.19 | 1.23 | 78045 | 943 | 0.99% |
| 2024-09-18 | 1.21 | 1.20 | -0.01 | -0.83% | 1.18 | 1.21 | 89889 | 1073 | 1.14% |
| 2024-09-13 | 1.22 | 1.21 | -0.01 | -0.82% | 1.21 | 1.23 | 67359 | 819 | 0.85% |
| 2024-09-12 | 1.20 | 1.22 | 0.02 | 1.67% | 1.19 | 1.24 | 110744 | 1339 | 1.40% |
| 2024-09-11 | 1.20 | 1.20 | 0.00 | 0.00% | 1.20 | 1.23 | 72794 | 880 | 0.92% |
| 2024-09-10 | 1.21 | 1.20 | -0.01 | -0.83% | 1.19 | 1.22 | 64587 | 777 | 0.82% |
| 2024-09-09 | 1.23 | 1.21 | -0.02 | -1.63% | 1.18 | 1.23 | 94662 | 1139 | 1.20% |
| 2024-09-06 | 1.25 | 1.23 | -0.03 | -2.38% | 1.22 | 1.26 | 80208 | 995 | 1.02% |
| 2024-09-05 | 1.24 | 1.26 | 0.01 | 0.80% | 1.24 | 1.27 | 78956 | 990 | 1.00% |
| 2024-09-04 | 1.29 | 1.25 | -0.05 | -3.85% | 1.24 | 1.29 | 116685 | 1475 | 1.48% |
| 2024-09-03 | 1.28 | 1.30 | 0.02 | 1.56% | 1.26 | 1.32 | 168825 | 2180 | 2.14% |
| 2024-09-02 | 1.26 | 1.28 | 0.02 | 1.59% | 1.25 | 1.29 | 119066 | 1510 | 1.51% |
| 2024-08-30 | 1.25 | 1.26 | -0.01 | -0.79% | 1.23 | 1.28 | 113791 | 1425 | 1.44% |
| 2024-08-29 | 1.22 | 1.27 | 0.05 | 4.10% | 1.21 | 1.28 | 103085 | 1288 | 1.30% |
| 2024-08-28 | 1.20 | 1.22 | 0.02 | 1.67% | 1.19 | 1.25 | 78518 | 961 | 0.99% |
| 2024-08-27 | 1.18 | 1.20 | 0.02 | 1.69% | 1.17 | 1.20 | 52289 | 618 | 0.66% |
| 2024-08-26 | 1.17 | 1.18 | 0.01 | 0.85% | 1.17 | 1.19 | 34068 | 401 | 0.43% |
| 2024-08-23 | 1.19 | 1.17 | -0.02 | -1.68% | 1.17 | 1.20 | 38308 | 453 | 0.48% |
| 2024-08-22 | 1.18 | 1.19 | -0.01 | -0.83% | 1.18 | 1.21 | 39594 | 472 | 0.50% |
| 2024-08-21 | 1.15 | 1.20 | 0.01 | 0.84% | 1.15 | 1.20 | 52781 | 625 | 0.67% |
| 2024-08-20 | 1.22 | 1.19 | -0.02 | -1.65% | 1.18 | 1.23 | 61928 | 741 | 0.78% |
| 2024-08-19 | 1.23 | 1.21 | -0.02 | -1.63% | 1.21 | 1.24 | 50901 | 618 | 0.64% |
| 2024-08-16 | 1.25 | 1.23 | -0.01 | -0.81% | 1.22 | 1.26 | 65321 | 807 | 0.83% |
| 2024-08-15 | 1.23 | 1.24 | 0.01 | 0.81% | 1.22 | 1.25 | 52821 | 653 | 0.67% |
| 2024-08-14 | 1.23 | 1.23 | 0.00 | 0.00% | 1.22 | 1.25 | 45212 | 558 | 0.57% |
| 2024-08-13 | 1.21 | 1.23 | 0.01 | 0.82% | 1.21 | 1.26 | 39128 | 484 | 0.50% |