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 | 1.49 | 1.51 | 0.01 | 0.67% | 1.48 | 1.51 | 85980 | 1282 | 1.43% |
| 2024-11-20 | 1.47 | 1.50 | 0.02 | 1.35% | 1.45 | 1.53 | 116787 | 1760 | 1.94% |
| 2024-11-19 | 1.45 | 1.48 | 0.01 | 0.68% | 1.43 | 1.49 | 128111 | 1860 | 2.13% |
| 2024-11-18 | 1.52 | 1.47 | -0.08 | -5.16% | 1.47 | 1.55 | 212580 | 3169 | 3.54% |
| 2024-11-15 | 1.59 | 1.55 | -0.05 | -3.13% | 1.53 | 1.63 | 280182 | 4391 | 4.67% |
| 2024-11-14 | 1.52 | 1.60 | 0.08 | 5.26% | 1.51 | 1.60 | 267246 | 4223 | 4.45% |
| 2024-11-13 | 1.54 | 1.52 | -0.05 | -3.18% | 1.49 | 1.56 | 286368 | 4346 | 4.77% |
| 2024-11-12 | 1.63 | 1.57 | -0.03 | -1.88% | 1.53 | 1.68 | 425617 | 6843 | 7.09% |
| 2024-11-11 | 1.50 | 1.60 | 0.08 | 5.26% | 1.49 | 1.60 | 295517 | 4644 | 4.92% |
| 2024-11-08 | 1.47 | 1.52 | 0.03 | 2.01% | 1.47 | 1.55 | 283640 | 4256 | 4.72% |
| 2024-11-07 | 1.42 | 1.49 | 0.07 | 4.93% | 1.41 | 1.49 | 272103 | 4006 | 4.53% |
| 2024-11-06 | 1.38 | 1.42 | 0.03 | 2.16% | 1.37 | 1.43 | 189208 | 2664 | 3.15% |
| 2024-11-05 | 1.39 | 1.39 | 0.02 | 1.46% | 1.36 | 1.42 | 181433 | 2520 | 3.02% |
| 2024-11-04 | 1.29 | 1.37 | 0.04 | 3.01% | 1.29 | 1.39 | 130398 | 1761 | 2.17% |
| 2024-11-01 | 1.37 | 1.33 | -0.06 | -4.32% | 1.32 | 1.39 | 169748 | 2285 | 2.83% |
| 2024-10-31 | 1.40 | 1.39 | -0.04 | -2.80% | 1.37 | 1.42 | 255758 | 3551 | 4.26% |
| 2024-10-30 | 1.34 | 1.43 | 0.03 | 2.14% | 1.34 | 1.46 | 232197 | 3266 | 3.87% |
| 2024-10-29 | 1.48 | 1.40 | -0.07 | -4.76% | 1.40 | 1.49 | 285864 | 4060 | 4.76% |
| 2024-10-28 | 1.42 | 1.47 | 0.07 | 5.00% | 1.41 | 1.47 | 166525 | 2436 | 2.77% |
| 2024-10-25 | 1.41 | 1.40 | -0.01 | -0.71% | 1.38 | 1.45 | 191183 | 2698 | 3.18% |
| 2024-10-24 | 1.34 | 1.41 | 0.07 | 5.22% | 1.34 | 1.41 | 204401 | 2842 | 3.40% |
| 2024-10-23 | 1.31 | 1.34 | 0.03 | 2.29% | 1.29 | 1.36 | 130122 | 1732 | 2.17% |
| 2024-10-22 | 1.28 | 1.31 | 0.03 | 2.34% | 1.26 | 1.31 | 98228 | 1271 | 1.64% |
| 2024-10-21 | 1.30 | 1.28 | -0.02 | -1.54% | 1.26 | 1.30 | 109942 | 1406 | 1.83% |
| 2024-10-18 | 1.28 | 1.30 | 0.02 | 1.56% | 1.27 | 1.33 | 88759 | 1160 | 1.48% |
| 2024-10-17 | 1.32 | 1.28 | -0.03 | -2.29% | 1.27 | 1.32 | 64283 | 832 | 1.07% |
| 2024-10-16 | 1.30 | 1.31 | -0.01 | -0.76% | 1.29 | 1.33 | 67323 | 877 | 1.12% |
| 2024-10-15 | 1.31 | 1.32 | 0.01 | 0.76% | 1.30 | 1.35 | 80329 | 1063 | 1.34% |
| 2024-10-14 | 1.34 | 1.31 | -0.02 | -1.50% | 1.29 | 1.35 | 114742 | 1502 | 1.91% |
| 2024-10-11 | 1.27 | 1.33 | 0.06 | 4.72% | 1.26 | 1.33 | 127294 | 1684 | 2.12% |
| 2024-10-10 | 1.32 | 1.27 | -0.06 | -4.51% | 1.26 | 1.33 | 131134 | 1679 | 2.18% |
| 2024-10-09 | 1.40 | 1.33 | -0.07 | -5.00% | 1.33 | 1.40 | 188174 | 2524 | 3.13% |
| 2024-10-08 | 1.50 | 1.40 | -0.04 | -2.78% | 1.38 | 1.50 | 370158 | 5270 | 6.16% |
| 2024-09-30 | 1.40 | 1.44 | 0.04 | 2.86% | 1.33 | 1.47 | 305887 | 4243 | 5.09% |
| 2024-09-27 | 1.41 | 1.40 | -0.02 | -1.41% | 1.39 | 1.43 | 126969 | 1781 | 2.11% |
| 2024-09-26 | 1.41 | 1.42 | 0.00 | 0.00% | 1.41 | 1.44 | 90530 | 1284 | 1.51% |
| 2024-09-25 | 1.40 | 1.42 | 0.01 | 0.71% | 1.40 | 1.44 | 98102 | 1394 | 1.63% |
| 2024-09-24 | 1.39 | 1.41 | 0.02 | 1.44% | 1.38 | 1.42 | 66984 | 939 | 1.12% |
| 2024-09-23 | 1.47 | 1.39 | -0.07 | -4.79% | 1.39 | 1.47 | 126268 | 1783 | 2.10% |
| 2024-09-20 | 1.48 | 1.46 | -0.01 | -0.68% | 1.46 | 1.48 | 35106 | 515 | 0.58% |
| 2024-09-19 | 1.50 | 1.47 | -0.02 | -1.34% | 1.47 | 1.51 | 86022 | 1276 | 1.43% |
| 2024-09-18 | 1.47 | 1.49 | 0.03 | 2.05% | 1.45 | 1.50 | 76556 | 1131 | 1.27% |
| 2024-09-13 | 1.48 | 1.46 | -0.02 | -1.35% | 1.46 | 1.53 | 71658 | 1069 | 1.19% |
| 2024-09-12 | 1.45 | 1.48 | 0.04 | 2.78% | 1.43 | 1.50 | 75941 | 1110 | 1.26% |
| 2024-09-11 | 1.48 | 1.44 | -0.02 | -1.37% | 1.42 | 1.50 | 94730 | 1380 | 1.58% |
| 2024-09-10 | 1.45 | 1.46 | -0.04 | -2.67% | 1.43 | 1.52 | 125398 | 1836 | 2.09% |
| 2024-09-09 | 1.54 | 1.50 | -0.08 | -5.06% | 1.50 | 1.56 | 147554 | 2225 | 2.46% |
| 2024-09-06 | 1.59 | 1.58 | -0.01 | -0.63% | 1.56 | 1.67 | 169601 | 2726 | 2.82% |
| 2024-09-05 | 1.58 | 1.59 | -0.01 | -0.63% | 1.53 | 1.67 | 268458 | 4291 | 4.47% |
| 2024-09-04 | 1.55 | 1.60 | 0.08 | 5.26% | 1.50 | 1.60 | 307684 | 4841 | 5.12% |
| 2024-09-03 | 1.46 | 1.52 | 0.07 | 4.83% | 1.43 | 1.52 | 198713 | 2938 | 3.31% |
| 2024-09-02 | 1.41 | 1.45 | 0.04 | 2.84% | 1.39 | 1.47 | 131946 | 1890 | 2.20% |
| 2024-08-30 | 1.42 | 1.41 | 0.00 | 0.00% | 1.39 | 1.45 | 133924 | 1896 | 2.23% |
| 2024-08-29 | 1.42 | 1.41 | -0.06 | -4.08% | 1.40 | 1.44 | 188238 | 2648 | 3.13% |
| 2024-08-28 | 1.41 | 1.47 | 0.06 | 4.26% | 1.41 | 1.48 | 300448 | 4380 | 5.00% |
| 2024-08-27 | 1.36 | 1.41 | 0.07 | 5.22% | 1.33 | 1.41 | 208986 | 2918 | 3.48% |
| 2024-08-26 | 1.33 | 1.34 | 0.03 | 2.29% | 1.31 | 1.35 | 35785 | 477 | 0.60% |
| 2024-08-23 | 1.33 | 1.31 | -0.03 | -2.24% | 1.29 | 1.34 | 38019 | 498 | 0.63% |
| 2024-08-22 | 1.35 | 1.34 | -0.02 | -1.47% | 1.33 | 1.38 | 36075 | 487 | 0.60% |
| 2024-08-21 | 1.31 | 1.36 | 0.03 | 2.26% | 1.28 | 1.37 | 49421 | 663 | 0.82% |
| 2024-08-20 | 1.36 | 1.33 | 0.00 | 0.00% | 1.33 | 1.39 | 53683 | 730 | 0.89% |
| 2024-08-19 | 1.31 | 1.33 | 0.00 | 0.00% | 1.30 | 1.34 | 35499 | 469 | 0.59% |
| 2024-08-16 | 1.34 | 1.33 | -0.01 | -0.75% | 1.32 | 1.36 | 49659 | 664 | 0.83% |
| 2024-08-15 | 1.38 | 1.34 | -0.04 | -2.90% | 1.33 | 1.41 | 90645 | 1231 | 1.51% |
| 2024-08-14 | 1.32 | 1.38 | 0.06 | 4.55% | 1.32 | 1.38 | 99638 | 1356 | 1.66% |