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 | 1.93 | 1.92 | -0.02 | -1.03% | 1.90 | 1.94 | 4021341 | 77104 | 1.28% |
| 2024-11-20 | 1.91 | 1.94 | 0.02 | 1.04% | 1.90 | 1.95 | 4765804 | 91981 | 1.51% |
| 2024-11-19 | 1.91 | 1.92 | 0.00 | 0.00% | 1.85 | 1.93 | 6811042 | 128709 | 2.16% |
| 2024-11-18 | 1.91 | 1.92 | 0.02 | 1.05% | 1.91 | 2.00 | 8443656 | 164540 | 2.68% |
| 2024-11-15 | 1.95 | 1.90 | -0.06 | -3.06% | 1.89 | 1.98 | 6556560 | 126791 | 2.08% |
| 2024-11-14 | 2.05 | 1.96 | -0.11 | -5.31% | 1.95 | 2.06 | 9285303 | 185515 | 2.95% |
| 2024-11-13 | 2.05 | 2.07 | 0.00 | 0.00% | 2.04 | 2.15 | 8355028 | 174552 | 2.65% |
| 2024-11-12 | 2.15 | 2.07 | -0.09 | -4.17% | 2.04 | 2.15 | 11814030 | 246652 | 3.75% |
| 2024-11-11 | 2.20 | 2.16 | -0.04 | -1.82% | 2.13 | 2.24 | 12606516 | 272615 | 4.00% |
| 2024-11-08 | 2.13 | 2.20 | 0.07 | 3.29% | 2.09 | 2.33 | 19132936 | 424422 | 6.07% |
| 2024-11-07 | 2.10 | 2.13 | -0.03 | -1.39% | 2.05 | 2.19 | 18436856 | 388865 | 5.85% |
| 2024-11-06 | 2.00 | 2.16 | 0.15 | 7.46% | 1.98 | 2.20 | 29781120 | 625312 | 9.46% |
| 2024-11-05 | 1.80 | 2.01 | 0.18 | 9.84% | 1.79 | 2.01 | 22009566 | 432750 | 6.99% |
| 2024-11-04 | 1.95 | 1.83 | -0.05 | -2.66% | 1.81 | 1.96 | 16853782 | 314508 | 5.35% |
| 2024-11-01 | 1.72 | 1.88 | 0.17 | 9.94% | 1.71 | 1.88 | 11670111 | 215861 | 3.71% |
| 2024-10-31 | 1.68 | 1.71 | 0.01 | 0.59% | 1.67 | 1.73 | 5201282 | 88794 | 1.65% |
| 2024-10-30 | 1.67 | 1.70 | 0.02 | 1.19% | 1.66 | 1.72 | 3737370 | 63390 | 1.19% |
| 2024-10-29 | 1.75 | 1.68 | -0.07 | -4.00% | 1.67 | 1.76 | 5332848 | 90925 | 1.69% |
| 2024-10-28 | 1.67 | 1.75 | 0.07 | 4.17% | 1.66 | 1.76 | 7403981 | 128499 | 2.35% |
| 2024-10-25 | 1.63 | 1.68 | 0.05 | 3.07% | 1.62 | 1.69 | 4918290 | 81488 | 1.56% |
| 2024-10-24 | 1.63 | 1.63 | -0.02 | -1.21% | 1.62 | 1.65 | 2250315 | 36665 | 0.71% |
| 2024-10-23 | 1.62 | 1.65 | 0.03 | 1.85% | 1.61 | 1.66 | 4172963 | 68443 | 1.32% |
| 2024-10-22 | 1.61 | 1.62 | 0.01 | 0.62% | 1.60 | 1.64 | 2721866 | 44095 | 0.86% |
| 2024-10-21 | 1.64 | 1.61 | -0.02 | -1.23% | 1.60 | 1.64 | 3288487 | 53163 | 1.04% |
| 2024-10-18 | 1.58 | 1.63 | 0.05 | 3.16% | 1.56 | 1.65 | 4174927 | 66823 | 1.33% |
| 2024-10-17 | 1.63 | 1.58 | -0.05 | -3.07% | 1.58 | 1.64 | 3140206 | 50545 | 1.00% |
| 2024-10-16 | 1.61 | 1.63 | 0.00 | 0.00% | 1.61 | 1.66 | 3071460 | 50145 | 0.98% |
| 2024-10-15 | 1.66 | 1.63 | -0.04 | -2.40% | 1.63 | 1.68 | 2963522 | 48901 | 0.94% |
| 2024-10-14 | 1.66 | 1.67 | 0.02 | 1.21% | 1.65 | 1.68 | 2756154 | 45899 | 0.88% |
| 2024-10-11 | 1.69 | 1.65 | -0.05 | -2.94% | 1.63 | 1.71 | 3401314 | 56696 | 1.08% |
| 2024-10-10 | 1.66 | 1.70 | 0.04 | 2.41% | 1.63 | 1.73 | 5077890 | 85846 | 1.61% |
| 2024-10-09 | 1.81 | 1.66 | -0.17 | -9.29% | 1.66 | 1.81 | 7486700 | 128524 | 2.38% |
| 2024-10-08 | 1.90 | 1.83 | 0.10 | 5.78% | 1.76 | 1.90 | 11619757 | 214287 | 3.69% |
| 2024-09-30 | 1.63 | 1.73 | 0.16 | 10.19% | 1.63 | 1.73 | 9624945 | 162896 | 3.06% |
| 2024-09-27 | 1.55 | 1.57 | 0.05 | 3.29% | 1.54 | 1.58 | 3559177 | 55552 | 1.13% |
| 2024-09-26 | 1.47 | 1.52 | 0.05 | 3.40% | 1.46 | 1.53 | 3932566 | 58882 | 1.25% |
| 2024-09-25 | 1.46 | 1.47 | 0.03 | 2.08% | 1.45 | 1.51 | 4363004 | 64612 | 1.39% |
| 2024-09-24 | 1.40 | 1.44 | 0.04 | 2.86% | 1.39 | 1.45 | 3229455 | 46115 | 1.03% |
| 2024-09-23 | 1.39 | 1.40 | 0.01 | 0.72% | 1.38 | 1.40 | 577532 | 8037 | 0.18% |
| 2024-09-20 | 1.40 | 1.39 | -0.01 | -0.71% | 1.38 | 1.40 | 1108646 | 15421 | 0.35% |
| 2024-09-19 | 1.38 | 1.40 | 0.02 | 1.45% | 1.37 | 1.41 | 1280238 | 17832 | 0.41% |
| 2024-09-18 | 1.39 | 1.38 | -0.01 | -0.72% | 1.37 | 1.39 | 1033650 | 14246 | 0.33% |
| 2024-09-13 | 1.38 | 1.39 | 0.01 | 0.72% | 1.38 | 1.40 | 830658 | 11524 | 0.26% |
| 2024-09-12 | 1.38 | 1.38 | 0.00 | 0.00% | 1.37 | 1.39 | 992485 | 13720 | 0.32% |
| 2024-09-11 | 1.39 | 1.38 | -0.01 | -0.72% | 1.37 | 1.40 | 863856 | 11952 | 0.27% |
| 2024-09-10 | 1.40 | 1.39 | -0.01 | -0.71% | 1.37 | 1.40 | 1347369 | 18635 | 0.43% |
| 2024-09-09 | 1.41 | 1.40 | -0.01 | -0.71% | 1.39 | 1.42 | 1222178 | 17117 | 0.39% |
| 2024-09-06 | 1.42 | 1.41 | -0.01 | -0.70% | 1.41 | 1.43 | 641239 | 9070 | 0.20% |
| 2024-09-05 | 1.41 | 1.42 | 0.01 | 0.71% | 1.41 | 1.43 | 869739 | 12328 | 0.28% |
| 2024-09-04 | 1.42 | 1.41 | -0.01 | -0.70% | 1.41 | 1.43 | 801918 | 11373 | 0.25% |
| 2024-09-03 | 1.42 | 1.42 | 0.00 | 0.00% | 1.41 | 1.44 | 1173703 | 16712 | 0.37% |
| 2024-09-02 | 1.44 | 1.42 | -0.02 | -1.39% | 1.42 | 1.45 | 823517 | 11780 | 0.26% |
| 2024-08-30 | 1.42 | 1.44 | 0.02 | 1.41% | 1.42 | 1.44 | 1330954 | 19082 | 0.42% |
| 2024-08-29 | 1.43 | 1.42 | 0.00 | 0.00% | 1.41 | 1.43 | 608009 | 8653 | 0.19% |
| 2024-08-28 | 1.42 | 1.42 | 0.00 | 0.00% | 1.41 | 1.43 | 811086 | 11529 | 0.26% |
| 2024-08-27 | 1.43 | 1.42 | -0.02 | -1.39% | 1.42 | 1.44 | 795520 | 11347 | 0.25% |
| 2024-08-26 | 1.42 | 1.44 | 0.02 | 1.41% | 1.42 | 1.44 | 1126213 | 16115 | 0.36% |
| 2024-08-23 | 1.42 | 1.42 | -0.01 | -0.70% | 1.41 | 1.44 | 1202970 | 17114 | 0.38% |
| 2024-08-22 | 1.43 | 1.43 | 0.00 | 0.00% | 1.42 | 1.44 | 881875 | 12628 | 0.28% |
| 2024-08-21 | 1.43 | 1.43 | -0.01 | -0.69% | 1.42 | 1.44 | 761713 | 10904 | 0.24% |
| 2024-08-20 | 1.44 | 1.44 | 0.00 | 0.00% | 1.42 | 1.45 | 949271 | 13607 | 0.30% |
| 2024-08-19 | 1.44 | 1.44 | 0.00 | 0.00% | 1.44 | 1.46 | 877471 | 12703 | 0.28% |
| 2024-08-16 | 1.44 | 1.44 | 0.01 | 0.70% | 1.43 | 1.45 | 1061926 | 15351 | 0.34% |
| 2024-08-15 | 1.42 | 1.43 | 0.01 | 0.70% | 1.42 | 1.44 | 954503 | 13684 | 0.30% |
| 2024-08-14 | 1.43 | 1.42 | -0.01 | -0.70% | 1.42 | 1.44 | 633405 | 9051 | 0.20% |
| 2024-08-13 | 1.43 | 1.43 | 0.00 | 0.00% | 1.42 | 1.44 | 897440 | 12835 | 0.28% |