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 | 1.80 | 1.78 | -0.03 | -1.66% | 1.76 | 1.83 | 9843037 | 175336 | 2.99% |
| 2024-11-20 | 1.73 | 1.81 | 0.07 | 4.02% | 1.70 | 1.87 | 14073428 | 253079 | 4.28% |
| 2024-11-19 | 1.77 | 1.74 | -0.04 | -2.25% | 1.67 | 1.77 | 12005088 | 205276 | 3.65% |
| 2024-11-18 | 1.70 | 1.78 | 0.09 | 5.33% | 1.66 | 1.84 | 17474650 | 305077 | 5.32% |
| 2024-11-15 | 1.71 | 1.69 | -0.04 | -2.31% | 1.68 | 1.79 | 12951708 | 224717 | 3.94% |
| 2024-11-14 | 1.85 | 1.73 | -0.14 | -7.49% | 1.71 | 1.87 | 19065944 | 337940 | 5.80% |
| 2024-11-13 | 1.90 | 1.87 | -0.08 | -4.10% | 1.86 | 1.95 | 17633552 | 333113 | 5.36% |
| 2024-11-12 | 1.97 | 1.95 | -0.06 | -2.99% | 1.91 | 2.08 | 20915962 | 412835 | 6.36% |
| 2024-11-11 | 2.13 | 2.01 | -0.22 | -9.87% | 2.01 | 2.20 | 29529244 | 604318 | 8.98% |
| 2024-11-08 | 2.36 | 2.23 | 0.01 | 0.45% | 2.18 | 2.44 | 44617928 | 1044789 | 13.57% |
| 2024-11-07 | 2.13 | 2.22 | 0.20 | 9.90% | 1.90 | 2.22 | 36821940 | 782345 | 11.20% |
| 2024-11-06 | 2.02 | 2.02 | 0.18 | 9.78% | 2.02 | 2.02 | 4015206 | 81107 | 1.22% |
| 2024-11-05 | 1.68 | 1.84 | 0.17 | 10.18% | 1.61 | 1.84 | 10115214 | 178550 | 3.08% |
| 2024-11-04 | 1.60 | 1.67 | 0.15 | 9.87% | 1.42 | 1.67 | 23112664 | 360754 | 7.03% |
| 2024-11-01 | 1.52 | 1.52 | 0.14 | 10.14% | 1.48 | 1.52 | 12939972 | 196410 | 3.94% |
| 2024-10-31 | 1.30 | 1.38 | 0.13 | 10.40% | 1.28 | 1.38 | 7217624 | 97350 | 2.20% |
| 2024-10-30 | 1.21 | 1.25 | 0.03 | 2.46% | 1.20 | 1.27 | 3896315 | 48371 | 1.19% |
| 2024-10-29 | 1.26 | 1.22 | -0.04 | -3.17% | 1.21 | 1.27 | 3691197 | 45389 | 1.12% |
| 2024-10-28 | 1.18 | 1.26 | 0.08 | 6.78% | 1.17 | 1.27 | 5317920 | 65413 | 1.62% |
| 2024-10-25 | 1.17 | 1.18 | 0.00 | 0.00% | 1.16 | 1.18 | 1712713 | 20104 | 0.52% |
| 2024-10-24 | 1.16 | 1.18 | 0.01 | 0.85% | 1.15 | 1.19 | 2645594 | 30917 | 0.80% |
| 2024-10-23 | 1.14 | 1.17 | 0.03 | 2.63% | 1.13 | 1.19 | 4192755 | 49034 | 1.28% |
| 2024-10-22 | 1.13 | 1.14 | 0.01 | 0.88% | 1.12 | 1.14 | 2016740 | 22820 | 0.61% |
| 2024-10-21 | 1.13 | 1.13 | 0.00 | 0.00% | 1.12 | 1.14 | 1958353 | 22143 | 0.60% |
| 2024-10-18 | 1.11 | 1.13 | 0.02 | 1.80% | 1.10 | 1.15 | 2566358 | 28815 | 0.78% |
| 2024-10-17 | 1.13 | 1.11 | -0.02 | -1.77% | 1.11 | 1.14 | 2150979 | 24123 | 0.65% |
| 2024-10-16 | 1.12 | 1.13 | 0.00 | 0.00% | 1.11 | 1.14 | 2117891 | 23859 | 0.64% |
| 2024-10-15 | 1.15 | 1.13 | -0.03 | -2.59% | 1.12 | 1.16 | 2392788 | 27327 | 0.73% |
| 2024-10-14 | 1.16 | 1.16 | 0.01 | 0.87% | 1.14 | 1.17 | 2454797 | 28392 | 0.75% |
| 2024-10-11 | 1.20 | 1.15 | -0.05 | -4.17% | 1.15 | 1.20 | 2497874 | 29237 | 0.76% |
| 2024-10-10 | 1.20 | 1.20 | 0.01 | 0.84% | 1.18 | 1.23 | 3187004 | 38488 | 0.97% |
| 2024-10-09 | 1.28 | 1.19 | -0.13 | -9.85% | 1.19 | 1.28 | 5174958 | 63722 | 1.57% |
| 2024-10-08 | 1.42 | 1.32 | 0.03 | 2.33% | 1.26 | 1.42 | 10229671 | 136909 | 3.11% |
| 2024-09-30 | 1.24 | 1.29 | 0.11 | 9.32% | 1.21 | 1.29 | 7282332 | 91701 | 2.22% |
| 2024-09-27 | 1.15 | 1.18 | 0.05 | 4.42% | 1.14 | 1.19 | 3819977 | 44296 | 1.16% |
| 2024-09-26 | 1.10 | 1.13 | 0.03 | 2.73% | 1.09 | 1.14 | 2886996 | 32230 | 0.88% |
| 2024-09-25 | 1.07 | 1.10 | 0.04 | 3.77% | 1.06 | 1.15 | 3690532 | 40795 | 1.12% |
| 2024-09-24 | 1.03 | 1.06 | 0.03 | 2.91% | 1.03 | 1.06 | 1800629 | 18891 | 0.55% |
| 2024-09-23 | 1.03 | 1.03 | -0.01 | -0.96% | 1.02 | 1.04 | 561477 | 5791 | 0.17% |
| 2024-09-20 | 1.03 | 1.04 | 0.01 | 0.97% | 1.02 | 1.04 | 948044 | 9778 | 0.29% |
| 2024-09-19 | 1.03 | 1.03 | 0.01 | 0.98% | 1.02 | 1.05 | 832244 | 8617 | 0.25% |
| 2024-09-18 | 1.03 | 1.02 | -0.01 | -0.97% | 1.02 | 1.04 | 724534 | 7437 | 0.22% |
| 2024-09-13 | 1.03 | 1.03 | 0.00 | 0.00% | 1.02 | 1.04 | 509305 | 5243 | 0.15% |
| 2024-09-12 | 1.03 | 1.03 | 0.00 | 0.00% | 1.02 | 1.05 | 623358 | 6464 | 0.19% |
| 2024-09-11 | 1.03 | 1.03 | 0.00 | 0.00% | 1.02 | 1.04 | 550658 | 5677 | 0.17% |
| 2024-09-10 | 1.03 | 1.03 | 0.00 | 0.00% | 1.01 | 1.04 | 1342798 | 13763 | 0.41% |
| 2024-09-09 | 1.04 | 1.03 | -0.02 | -1.90% | 1.03 | 1.05 | 910541 | 9450 | 0.28% |
| 2024-09-06 | 1.05 | 1.05 | 0.00 | 0.00% | 1.04 | 1.06 | 589588 | 6192 | 0.18% |
| 2024-09-05 | 1.04 | 1.05 | 0.00 | 0.00% | 1.04 | 1.06 | 492825 | 5169 | 0.15% |
| 2024-09-04 | 1.05 | 1.05 | 0.00 | 0.00% | 1.04 | 1.06 | 551909 | 5788 | 0.17% |
| 2024-09-03 | 1.05 | 1.05 | 0.00 | 0.00% | 1.04 | 1.06 | 384227 | 4040 | 0.12% |
| 2024-09-02 | 1.06 | 1.05 | -0.01 | -0.94% | 1.05 | 1.07 | 677930 | 7170 | 0.21% |
| 2024-08-30 | 1.05 | 1.06 | 0.01 | 0.95% | 1.04 | 1.08 | 1185162 | 12613 | 0.36% |
| 2024-08-29 | 1.05 | 1.05 | 0.00 | 0.00% | 1.04 | 1.06 | 786580 | 8251 | 0.24% |
| 2024-08-28 | 1.06 | 1.05 | -0.02 | -1.87% | 1.05 | 1.07 | 771504 | 8152 | 0.23% |
| 2024-08-27 | 1.06 | 1.07 | 0.01 | 0.94% | 1.06 | 1.08 | 725118 | 7746 | 0.22% |
| 2024-08-26 | 1.06 | 1.06 | 0.00 | 0.00% | 1.05 | 1.07 | 565469 | 6014 | 0.17% |
| 2024-08-23 | 1.05 | 1.06 | 0.00 | 0.00% | 1.05 | 1.07 | 652294 | 6898 | 0.20% |
| 2024-08-22 | 1.06 | 1.06 | -0.01 | -0.93% | 1.05 | 1.07 | 705524 | 7474 | 0.21% |
| 2024-08-21 | 1.07 | 1.07 | 0.00 | 0.00% | 1.06 | 1.08 | 654936 | 7001 | 0.20% |
| 2024-08-20 | 1.08 | 1.07 | -0.01 | -0.93% | 1.07 | 1.09 | 587908 | 6315 | 0.18% |
| 2024-08-19 | 1.08 | 1.08 | 0.00 | 0.00% | 1.08 | 1.09 | 386790 | 4187 | 0.12% |
| 2024-08-16 | 1.09 | 1.08 | -0.01 | -0.92% | 1.08 | 1.10 | 496570 | 5410 | 0.15% |
| 2024-08-15 | 1.08 | 1.09 | 0.01 | 0.93% | 1.07 | 1.10 | 901751 | 9814 | 0.27% |