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 | 1.70 | 1.69 | -0.01 | -0.59% | 1.67 | 1.71 | 541609 | 9120 | 0.86% |
| 2024-11-20 | 1.67 | 1.70 | 0.02 | 1.19% | 1.65 | 1.71 | 766951 | 12933 | 1.22% |
| 2024-11-19 | 1.68 | 1.68 | -0.02 | -1.18% | 1.63 | 1.69 | 938917 | 15536 | 1.50% |
| 2024-11-18 | 1.67 | 1.70 | 0.05 | 3.03% | 1.66 | 1.76 | 1291443 | 22086 | 2.06% |
| 2024-11-15 | 1.69 | 1.65 | -0.06 | -3.51% | 1.64 | 1.73 | 1065970 | 17994 | 1.70% |
| 2024-11-14 | 1.77 | 1.71 | -0.06 | -3.39% | 1.70 | 1.77 | 773965 | 13419 | 1.24% |
| 2024-11-13 | 1.78 | 1.77 | -0.02 | -1.12% | 1.73 | 1.80 | 908195 | 15971 | 1.45% |
| 2024-11-12 | 1.85 | 1.79 | -0.06 | -3.24% | 1.77 | 1.87 | 1346211 | 24286 | 2.15% |
| 2024-11-11 | 1.86 | 1.85 | -0.03 | -1.60% | 1.82 | 1.89 | 1382528 | 25502 | 2.21% |
| 2024-11-08 | 1.93 | 1.88 | -0.04 | -2.08% | 1.86 | 1.97 | 1939984 | 36978 | 3.10% |
| 2024-11-07 | 1.81 | 1.92 | 0.06 | 3.23% | 1.79 | 1.99 | 2666619 | 50532 | 4.26% |
| 2024-11-06 | 1.86 | 1.86 | -0.04 | -2.11% | 1.76 | 1.90 | 2552124 | 46591 | 4.07% |
| 2024-11-05 | 1.72 | 1.90 | 0.14 | 7.95% | 1.72 | 1.94 | 3129825 | 58831 | 5.00% |
| 2024-11-04 | 1.86 | 1.76 | -0.19 | -9.74% | 1.76 | 1.91 | 2569260 | 45763 | 4.10% |
| 2024-11-01 | 2.05 | 1.95 | -0.06 | -2.99% | 1.90 | 2.20 | 5049672 | 104398 | 8.06% |
| 2024-10-31 | 1.99 | 2.01 | 0.18 | 9.84% | 1.87 | 2.01 | 3534237 | 70142 | 5.64% |
| 2024-10-30 | 1.60 | 1.83 | 0.17 | 10.24% | 1.60 | 1.83 | 3000616 | 52782 | 4.79% |
| 2024-10-29 | 1.85 | 1.66 | -0.09 | -5.14% | 1.66 | 1.85 | 3220015 | 56858 | 5.14% |
| 2024-10-28 | 1.67 | 1.75 | 0.16 | 10.06% | 1.66 | 1.75 | 1912626 | 33081 | 3.05% |
| 2024-10-25 | 1.48 | 1.59 | 0.10 | 6.71% | 1.48 | 1.64 | 2367903 | 37718 | 3.78% |
| 2024-10-24 | 1.48 | 1.49 | 0.02 | 1.36% | 1.44 | 1.51 | 895317 | 13230 | 1.43% |
| 2024-10-23 | 1.39 | 1.47 | 0.08 | 5.76% | 1.38 | 1.48 | 1003172 | 14458 | 1.60% |
| 2024-10-22 | 1.37 | 1.39 | 0.01 | 0.72% | 1.36 | 1.39 | 302414 | 4166 | 0.48% |
| 2024-10-21 | 1.39 | 1.38 | -0.01 | -0.72% | 1.36 | 1.40 | 310498 | 4271 | 0.50% |
| 2024-10-18 | 1.37 | 1.39 | 0.01 | 0.72% | 1.35 | 1.41 | 366873 | 5060 | 0.59% |
| 2024-10-17 | 1.41 | 1.38 | -0.03 | -2.13% | 1.37 | 1.43 | 363128 | 5059 | 0.58% |
| 2024-10-16 | 1.35 | 1.41 | 0.05 | 3.68% | 1.34 | 1.41 | 541745 | 7533 | 0.86% |
| 2024-10-15 | 1.39 | 1.36 | -0.04 | -2.86% | 1.36 | 1.40 | 341390 | 4709 | 0.55% |
| 2024-10-14 | 1.39 | 1.40 | 0.02 | 1.45% | 1.38 | 1.41 | 309555 | 4316 | 0.49% |
| 2024-10-11 | 1.41 | 1.38 | -0.03 | -2.13% | 1.37 | 1.43 | 303549 | 4238 | 0.48% |
| 2024-10-10 | 1.40 | 1.41 | 0.01 | 0.71% | 1.38 | 1.44 | 496189 | 6999 | 0.79% |
| 2024-10-09 | 1.51 | 1.40 | -0.14 | -9.09% | 1.39 | 1.51 | 784850 | 11237 | 1.25% |
| 2024-10-08 | 1.63 | 1.54 | 0.05 | 3.36% | 1.48 | 1.64 | 1468012 | 22927 | 2.34% |
| 2024-09-30 | 1.41 | 1.49 | 0.13 | 9.56% | 1.39 | 1.49 | 1282132 | 18650 | 2.05% |
| 2024-09-27 | 1.36 | 1.36 | 0.01 | 0.74% | 1.33 | 1.38 | 422199 | 5720 | 0.67% |
| 2024-09-26 | 1.30 | 1.35 | 0.05 | 3.85% | 1.29 | 1.35 | 372087 | 4950 | 0.59% |
| 2024-09-25 | 1.32 | 1.30 | -0.01 | -0.76% | 1.30 | 1.37 | 521121 | 6971 | 0.83% |
| 2024-09-24 | 1.25 | 1.31 | 0.06 | 4.80% | 1.25 | 1.31 | 480565 | 6216 | 0.77% |
| 2024-09-23 | 1.25 | 1.25 | 0.00 | 0.00% | 1.23 | 1.26 | 193886 | 2416 | 0.31% |
| 2024-09-20 | 1.25 | 1.25 | 0.00 | 0.00% | 1.24 | 1.26 | 95725 | 1192 | 0.15% |
| 2024-09-19 | 1.24 | 1.25 | 0.01 | 0.81% | 1.22 | 1.26 | 191726 | 2384 | 0.31% |
| 2024-09-18 | 1.24 | 1.24 | 0.00 | 0.00% | 1.23 | 1.25 | 139384 | 1717 | 0.22% |
| 2024-09-13 | 1.21 | 1.24 | 0.03 | 2.48% | 1.21 | 1.25 | 253292 | 3115 | 0.40% |
| 2024-09-12 | 1.20 | 1.21 | 0.01 | 0.83% | 1.19 | 1.21 | 114189 | 1372 | 0.18% |
| 2024-09-11 | 1.20 | 1.20 | 0.00 | 0.00% | 1.19 | 1.20 | 90615 | 1079 | 0.14% |
| 2024-09-10 | 1.20 | 1.20 | 0.00 | 0.00% | 1.19 | 1.20 | 54105 | 646 | 0.09% |
| 2024-09-09 | 1.20 | 1.20 | 0.00 | 0.00% | 1.19 | 1.20 | 74060 | 883 | 0.12% |
| 2024-09-06 | 1.20 | 1.20 | 0.00 | 0.00% | 1.19 | 1.20 | 69947 | 835 | 0.11% |
| 2024-09-05 | 1.19 | 1.20 | 0.01 | 0.84% | 1.18 | 1.20 | 53275 | 635 | 0.09% |
| 2024-09-04 | 1.20 | 1.19 | -0.01 | -0.83% | 1.18 | 1.20 | 98058 | 1167 | 0.16% |
| 2024-09-03 | 1.19 | 1.20 | 0.01 | 0.84% | 1.18 | 1.20 | 75764 | 903 | 0.12% |
| 2024-09-02 | 1.20 | 1.19 | -0.01 | -0.83% | 1.18 | 1.20 | 114347 | 1361 | 0.18% |
| 2024-08-30 | 1.18 | 1.20 | 0.02 | 1.69% | 1.17 | 1.21 | 235285 | 2809 | 0.38% |
| 2024-08-29 | 1.18 | 1.18 | 0.01 | 0.85% | 1.16 | 1.18 | 54838 | 642 | 0.09% |
| 2024-08-28 | 1.17 | 1.17 | -0.01 | -0.85% | 1.16 | 1.18 | 86927 | 1018 | 0.14% |
| 2024-08-27 | 1.18 | 1.18 | -0.01 | -0.84% | 1.16 | 1.19 | 90915 | 1068 | 0.15% |
| 2024-08-26 | 1.18 | 1.19 | 0.02 | 1.71% | 1.17 | 1.19 | 138107 | 1630 | 0.22% |
| 2024-08-23 | 1.17 | 1.17 | -0.01 | -0.85% | 1.16 | 1.18 | 90449 | 1059 | 0.14% |
| 2024-08-22 | 1.17 | 1.18 | 0.01 | 0.85% | 1.16 | 1.18 | 93124 | 1091 | 0.15% |
| 2024-08-21 | 1.16 | 1.17 | 0.01 | 0.86% | 1.15 | 1.17 | 73225 | 848 | 0.12% |
| 2024-08-20 | 1.18 | 1.16 | -0.01 | -0.85% | 1.16 | 1.18 | 73188 | 852 | 0.12% |
| 2024-08-19 | 1.17 | 1.17 | -0.01 | -0.85% | 1.17 | 1.19 | 89840 | 1056 | 0.14% |
| 2024-08-16 | 1.18 | 1.18 | 0.00 | 0.00% | 1.16 | 1.18 | 65038 | 763 | 0.10% |
| 2024-08-15 | 1.16 | 1.18 | 0.01 | 0.85% | 1.16 | 1.18 | 81174 | 950 | 0.13% |
| 2024-08-14 | 1.18 | 1.17 | -0.01 | -0.85% | 1.16 | 1.18 | 48095 | 563 | 0.08% |
| 2024-08-13 | 1.17 | 1.18 | 0.01 | 0.85% | 1.16 | 1.18 | 58060 | 680 | 0.09% |