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 | 1.67 | 1.64 | -0.05 | -2.96% | 1.63 | 1.68 | 10649137 | 175527 | 4.79% |
| 2024-11-20 | 1.65 | 1.69 | 0.01 | 0.60% | 1.63 | 1.72 | 13419648 | 224682 | 6.04% |
| 2024-11-19 | 1.71 | 1.68 | -0.03 | -1.75% | 1.61 | 1.73 | 22404726 | 374906 | 10.08% |
| 2024-11-18 | 1.59 | 1.71 | 0.16 | 10.32% | 1.58 | 1.71 | 21604360 | 363750 | 9.72% |
| 2024-11-15 | 1.57 | 1.55 | -0.02 | -1.27% | 1.54 | 1.60 | 9124769 | 143416 | 4.11% |
| 2024-11-14 | 1.65 | 1.58 | -0.08 | -4.82% | 1.58 | 1.68 | 11782341 | 190766 | 5.30% |
| 2024-11-13 | 1.64 | 1.66 | -0.01 | -0.60% | 1.61 | 1.67 | 11499652 | 188618 | 5.18% |
| 2024-11-12 | 1.75 | 1.67 | -0.10 | -5.65% | 1.65 | 1.75 | 19480412 | 328212 | 8.77% |
| 2024-11-11 | 1.80 | 1.77 | 0.02 | 1.14% | 1.73 | 1.83 | 20936166 | 370278 | 9.42% |
| 2024-11-08 | 1.77 | 1.75 | 0.01 | 0.57% | 1.73 | 1.84 | 27083746 | 483316 | 12.19% |
| 2024-11-07 | 1.68 | 1.74 | 0.05 | 2.96% | 1.63 | 1.85 | 33277506 | 573493 | 14.98% |
| 2024-11-06 | 1.58 | 1.69 | 0.15 | 9.74% | 1.55 | 1.69 | 36065672 | 594577 | 16.23% |
| 2024-11-05 | 1.39 | 1.54 | 0.14 | 10.00% | 1.38 | 1.54 | 21551258 | 320843 | 9.70% |
| 2024-11-04 | 1.42 | 1.40 | 0.00 | 0.00% | 1.37 | 1.43 | 7282724 | 101286 | 3.28% |
| 2024-11-01 | 1.40 | 1.40 | 0.00 | 0.00% | 1.39 | 1.46 | 10982739 | 155883 | 4.94% |
| 2024-10-31 | 1.37 | 1.40 | 0.03 | 2.19% | 1.36 | 1.42 | 10386958 | 145469 | 4.68% |
| 2024-10-30 | 1.33 | 1.37 | 0.02 | 1.48% | 1.32 | 1.39 | 8414388 | 114763 | 3.79% |
| 2024-10-29 | 1.38 | 1.35 | -0.06 | -4.26% | 1.34 | 1.39 | 10500589 | 142971 | 4.73% |
| 2024-10-28 | 1.30 | 1.41 | 0.11 | 8.46% | 1.29 | 1.42 | 15344234 | 208490 | 6.91% |
| 2024-10-25 | 1.30 | 1.30 | 0.00 | 0.00% | 1.28 | 1.31 | 5610530 | 72810 | 2.53% |
| 2024-10-24 | 1.28 | 1.30 | 0.01 | 0.78% | 1.27 | 1.32 | 7247042 | 93905 | 3.26% |
| 2024-10-23 | 1.27 | 1.29 | 0.02 | 1.57% | 1.26 | 1.33 | 6994082 | 90498 | 3.15% |
| 2024-10-22 | 1.26 | 1.27 | 0.01 | 0.79% | 1.24 | 1.27 | 4437776 | 55853 | 2.00% |
| 2024-10-21 | 1.27 | 1.26 | -0.01 | -0.79% | 1.25 | 1.28 | 4948914 | 62310 | 2.23% |
| 2024-10-18 | 1.24 | 1.27 | 0.03 | 2.42% | 1.22 | 1.29 | 7390336 | 92524 | 3.33% |
| 2024-10-17 | 1.26 | 1.24 | -0.02 | -1.59% | 1.23 | 1.27 | 4576858 | 57183 | 2.06% |
| 2024-10-16 | 1.24 | 1.26 | 0.00 | 0.00% | 1.23 | 1.28 | 5429175 | 68353 | 2.44% |
| 2024-10-15 | 1.30 | 1.26 | -0.05 | -3.82% | 1.25 | 1.31 | 6609533 | 84680 | 2.97% |
| 2024-10-14 | 1.30 | 1.31 | 0.01 | 0.77% | 1.28 | 1.32 | 6374259 | 83088 | 2.87% |
| 2024-10-11 | 1.34 | 1.30 | -0.06 | -4.41% | 1.28 | 1.35 | 8003742 | 105229 | 3.60% |
| 2024-10-10 | 1.31 | 1.36 | 0.04 | 3.03% | 1.31 | 1.39 | 10677590 | 144419 | 4.81% |
| 2024-10-09 | 1.40 | 1.32 | -0.14 | -9.59% | 1.31 | 1.41 | 14576401 | 198696 | 6.56% |
| 2024-10-08 | 1.47 | 1.46 | 0.12 | 8.96% | 1.36 | 1.47 | 22497024 | 324180 | 10.13% |
| 2024-09-30 | 1.29 | 1.34 | 0.12 | 9.84% | 1.26 | 1.34 | 17706092 | 232731 | 7.97% |
| 2024-09-27 | 1.21 | 1.22 | 0.04 | 3.39% | 1.18 | 1.23 | 8799541 | 106442 | 3.96% |
| 2024-09-26 | 1.13 | 1.18 | 0.04 | 3.51% | 1.12 | 1.18 | 8845661 | 101869 | 3.98% |
| 2024-09-25 | 1.11 | 1.14 | 0.04 | 3.64% | 1.11 | 1.21 | 10970166 | 125915 | 4.94% |
| 2024-09-24 | 1.07 | 1.10 | 0.04 | 3.77% | 1.06 | 1.12 | 7610274 | 83002 | 3.43% |
| 2024-09-23 | 1.05 | 1.06 | 0.00 | 0.00% | 1.05 | 1.07 | 2857464 | 30234 | 1.29% |
| 2024-09-20 | 1.05 | 1.06 | 0.00 | 0.00% | 1.04 | 1.06 | 1845836 | 19396 | 0.83% |
| 2024-09-19 | 1.05 | 1.06 | 0.01 | 0.95% | 1.04 | 1.07 | 3205380 | 33880 | 1.44% |
| 2024-09-18 | 1.05 | 1.05 | 0.00 | 0.00% | 1.03 | 1.06 | 2684354 | 28074 | 1.21% |
| 2024-09-13 | 1.06 | 1.05 | -0.01 | -0.94% | 1.05 | 1.07 | 1659958 | 17564 | 0.75% |
| 2024-09-12 | 1.05 | 1.06 | 0.01 | 0.95% | 1.05 | 1.07 | 2285578 | 24198 | 1.03% |
| 2024-09-11 | 1.05 | 1.05 | -0.01 | -0.94% | 1.04 | 1.06 | 1476205 | 15519 | 0.66% |
| 2024-09-10 | 1.06 | 1.06 | 0.00 | 0.00% | 1.04 | 1.07 | 2615796 | 27608 | 1.18% |
| 2024-09-09 | 1.06 | 1.06 | 0.00 | 0.00% | 1.05 | 1.07 | 2132149 | 22607 | 0.96% |
| 2024-09-06 | 1.07 | 1.06 | -0.01 | -0.93% | 1.06 | 1.08 | 1724632 | 18426 | 0.78% |
| 2024-09-05 | 1.07 | 1.07 | 0.00 | 0.00% | 1.06 | 1.08 | 1176151 | 12611 | 0.53% |
| 2024-09-04 | 1.08 | 1.07 | -0.01 | -0.93% | 1.06 | 1.08 | 2218150 | 23765 | 1.00% |
| 2024-09-03 | 1.09 | 1.08 | -0.01 | -0.92% | 1.07 | 1.10 | 2663939 | 28896 | 1.20% |
| 2024-09-02 | 1.11 | 1.09 | -0.02 | -1.80% | 1.09 | 1.12 | 3203508 | 35380 | 1.44% |
| 2024-08-30 | 1.09 | 1.11 | 0.01 | 0.91% | 1.09 | 1.13 | 4213550 | 46891 | 1.90% |
| 2024-08-29 | 1.09 | 1.10 | 0.00 | 0.00% | 1.08 | 1.11 | 3141547 | 34484 | 1.41% |
| 2024-08-28 | 1.10 | 1.10 | -0.01 | -0.90% | 1.08 | 1.11 | 3134746 | 34336 | 1.41% |
| 2024-08-27 | 1.08 | 1.11 | 0.03 | 2.78% | 1.07 | 1.12 | 3602486 | 39272 | 1.62% |
| 2024-08-26 | 1.07 | 1.08 | 0.00 | 0.00% | 1.07 | 1.09 | 2613656 | 28194 | 1.18% |
| 2024-08-23 | 1.08 | 1.08 | -0.02 | -1.82% | 1.07 | 1.09 | 3183465 | 34375 | 1.43% |
| 2024-08-22 | 1.11 | 1.10 | -0.03 | -2.65% | 1.07 | 1.12 | 6763540 | 73786 | 3.04% |
| 2024-08-21 | 1.07 | 1.13 | 0.08 | 7.62% | 1.07 | 1.16 | 9457765 | 106227 | 4.26% |
| 2024-08-20 | 1.07 | 1.05 | -0.03 | -2.78% | 1.04 | 1.07 | 5315066 | 56065 | 2.39% |
| 2024-08-19 | 1.11 | 1.08 | -0.04 | -3.57% | 1.07 | 1.12 | 5806731 | 63590 | 2.61% |
| 2024-08-16 | 1.14 | 1.12 | -0.02 | -1.75% | 1.11 | 1.14 | 4210208 | 47343 | 1.89% |
| 2024-08-15 | 1.14 | 1.14 | -0.01 | -0.87% | 1.12 | 1.16 | 4397270 | 50091 | 1.98% |
| 2024-08-14 | 1.15 | 1.15 | -0.01 | -0.86% | 1.14 | 1.16 | 3329622 | 38307 | 1.50% |
| 2024-08-13 | 1.18 | 1.16 | -0.02 | -1.69% | 1.13 | 1.18 | 5340864 | 61669 | 2.40% |