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 | 1.91 | 1.90 | -0.01 | -0.52% | 1.87 | 1.93 | 170173 | 3232 | 0.59% |
| 2024-11-20 | 1.87 | 1.91 | 0.02 | 1.06% | 1.86 | 1.93 | 238008 | 4517 | 0.83% |
| 2024-11-19 | 1.90 | 1.89 | -0.02 | -1.05% | 1.82 | 1.90 | 382991 | 7101 | 1.33% |
| 2024-11-18 | 1.89 | 1.91 | 0.04 | 2.14% | 1.88 | 1.97 | 442609 | 8550 | 1.54% |
| 2024-11-15 | 1.90 | 1.87 | -0.04 | -2.09% | 1.85 | 1.92 | 305673 | 5783 | 1.06% |
| 2024-11-14 | 1.97 | 1.91 | -0.06 | -3.05% | 1.90 | 1.98 | 257895 | 4987 | 0.90% |
| 2024-11-13 | 1.98 | 1.97 | -0.03 | -1.50% | 1.93 | 2.01 | 363555 | 7140 | 1.27% |
| 2024-11-12 | 2.03 | 2.00 | -0.03 | -1.48% | 1.97 | 2.04 | 450142 | 9033 | 1.57% |
| 2024-11-11 | 2.08 | 2.03 | -0.06 | -2.87% | 2.00 | 2.09 | 508650 | 10316 | 1.77% |
| 2024-11-08 | 2.12 | 2.09 | -0.02 | -0.95% | 2.06 | 2.15 | 675423 | 14187 | 2.35% |
| 2024-11-07 | 2.04 | 2.11 | 0.04 | 1.93% | 2.01 | 2.17 | 931490 | 19480 | 3.24% |
| 2024-11-06 | 2.10 | 2.07 | -0.04 | -1.90% | 2.01 | 2.10 | 840621 | 17233 | 2.93% |
| 2024-11-05 | 1.98 | 2.11 | 0.06 | 2.93% | 1.98 | 2.21 | 1184555 | 24854 | 4.12% |
| 2024-11-04 | 2.30 | 2.05 | -0.21 | -9.29% | 2.03 | 2.30 | 1542004 | 31977 | 5.37% |
| 2024-11-01 | 2.04 | 2.26 | 0.21 | 10.24% | 1.99 | 2.26 | 1762532 | 38295 | 6.14% |
| 2024-10-31 | 1.90 | 2.05 | 0.12 | 6.22% | 1.83 | 2.05 | 1119184 | 21943 | 3.90% |
| 2024-10-30 | 1.79 | 1.93 | 0.09 | 4.89% | 1.78 | 1.98 | 803315 | 15290 | 2.80% |
| 2024-10-29 | 2.05 | 1.84 | -0.03 | -1.60% | 1.82 | 2.05 | 1240024 | 23975 | 4.32% |
| 2024-10-28 | 1.77 | 1.87 | 0.17 | 10.00% | 1.77 | 1.87 | 549458 | 10136 | 1.91% |
| 2024-10-25 | 1.66 | 1.70 | 0.04 | 2.41% | 1.66 | 1.74 | 301807 | 5106 | 1.05% |
| 2024-10-24 | 1.65 | 1.66 | 0.00 | 0.00% | 1.64 | 1.66 | 92802 | 1530 | 0.32% |
| 2024-10-23 | 1.62 | 1.66 | 0.03 | 1.84% | 1.62 | 1.69 | 233804 | 3883 | 0.81% |
| 2024-10-22 | 1.61 | 1.63 | 0.01 | 0.62% | 1.60 | 1.64 | 132716 | 2157 | 0.46% |
| 2024-10-21 | 1.63 | 1.62 | -0.01 | -0.61% | 1.60 | 1.63 | 147263 | 2380 | 0.51% |
| 2024-10-18 | 1.61 | 1.63 | 0.02 | 1.24% | 1.58 | 1.64 | 201954 | 3245 | 0.70% |
| 2024-10-17 | 1.66 | 1.61 | -0.05 | -3.01% | 1.61 | 1.67 | 184134 | 3002 | 0.64% |
| 2024-10-16 | 1.60 | 1.66 | 0.05 | 3.11% | 1.59 | 1.66 | 253403 | 4153 | 0.88% |
| 2024-10-15 | 1.64 | 1.61 | -0.04 | -2.42% | 1.61 | 1.65 | 134807 | 2192 | 0.47% |
| 2024-10-14 | 1.63 | 1.65 | 0.03 | 1.85% | 1.62 | 1.66 | 159675 | 2622 | 0.56% |
| 2024-10-11 | 1.67 | 1.62 | -0.05 | -2.99% | 1.61 | 1.69 | 195977 | 3235 | 0.68% |
| 2024-10-10 | 1.64 | 1.67 | 0.03 | 1.83% | 1.60 | 1.71 | 295268 | 4906 | 1.03% |
| 2024-10-09 | 1.79 | 1.64 | -0.18 | -9.89% | 1.64 | 1.79 | 426281 | 7243 | 1.48% |
| 2024-10-08 | 1.96 | 1.82 | 0.03 | 1.68% | 1.75 | 1.96 | 841630 | 15593 | 2.93% |
| 2024-09-30 | 1.73 | 1.79 | 0.13 | 7.83% | 1.67 | 1.82 | 843546 | 14756 | 2.94% |
| 2024-09-27 | 1.64 | 1.66 | 0.02 | 1.22% | 1.60 | 1.67 | 446282 | 7283 | 1.55% |
| 2024-09-26 | 1.53 | 1.64 | 0.05 | 3.14% | 1.52 | 1.64 | 754910 | 12092 | 2.63% |
| 2024-09-25 | 1.64 | 1.59 | 0.05 | 3.25% | 1.58 | 1.69 | 956346 | 15719 | 3.33% |
| 2024-09-24 | 1.39 | 1.54 | 0.14 | 10.00% | 1.38 | 1.54 | 415472 | 6247 | 1.45% |
| 2024-09-23 | 1.36 | 1.40 | 0.04 | 2.94% | 1.33 | 1.43 | 161547 | 2230 | 0.56% |
| 2024-09-20 | 1.36 | 1.36 | 0.00 | 0.00% | 1.35 | 1.37 | 57307 | 776 | 0.20% |
| 2024-09-19 | 1.34 | 1.36 | 0.03 | 2.26% | 1.33 | 1.37 | 82479 | 1116 | 0.29% |
| 2024-09-18 | 1.35 | 1.33 | -0.03 | -2.21% | 1.32 | 1.35 | 52881 | 704 | 0.18% |
| 2024-09-13 | 1.30 | 1.36 | 0.06 | 4.62% | 1.30 | 1.36 | 102914 | 1368 | 0.36% |
| 2024-09-12 | 1.30 | 1.30 | 0.00 | 0.00% | 1.29 | 1.32 | 33920 | 444 | 0.12% |
| 2024-09-11 | 1.32 | 1.30 | -0.02 | -1.52% | 1.29 | 1.32 | 56330 | 732 | 0.20% |
| 2024-09-10 | 1.32 | 1.32 | -0.01 | -0.75% | 1.31 | 1.33 | 61732 | 813 | 0.21% |
| 2024-09-09 | 1.35 | 1.33 | -0.02 | -1.48% | 1.32 | 1.35 | 64488 | 856 | 0.22% |
| 2024-09-06 | 1.36 | 1.35 | -0.01 | -0.74% | 1.35 | 1.37 | 48113 | 652 | 0.17% |
| 2024-09-05 | 1.35 | 1.36 | -0.01 | -0.73% | 1.35 | 1.37 | 38916 | 528 | 0.14% |
| 2024-09-04 | 1.37 | 1.37 | -0.01 | -0.72% | 1.35 | 1.37 | 83251 | 1131 | 0.29% |
| 2024-09-03 | 1.38 | 1.38 | 0.00 | 0.00% | 1.36 | 1.39 | 49763 | 683 | 0.17% |
| 2024-09-02 | 1.40 | 1.38 | -0.01 | -0.72% | 1.38 | 1.40 | 45885 | 636 | 0.16% |
| 2024-08-30 | 1.38 | 1.39 | 0.01 | 0.72% | 1.37 | 1.41 | 71364 | 995 | 0.25% |
| 2024-08-29 | 1.39 | 1.38 | 0.00 | 0.00% | 1.37 | 1.39 | 21486 | 296 | 0.07% |
| 2024-08-28 | 1.38 | 1.38 | 0.00 | 0.00% | 1.37 | 1.39 | 21246 | 293 | 0.07% |
| 2024-08-27 | 1.40 | 1.38 | -0.02 | -1.43% | 1.37 | 1.40 | 34789 | 480 | 0.12% |
| 2024-08-26 | 1.38 | 1.40 | 0.01 | 0.72% | 1.38 | 1.41 | 48066 | 669 | 0.17% |
| 2024-08-23 | 1.39 | 1.39 | 0.01 | 0.72% | 1.37 | 1.39 | 43059 | 593 | 0.15% |
| 2024-08-22 | 1.40 | 1.38 | -0.02 | -1.43% | 1.38 | 1.41 | 52748 | 733 | 0.18% |
| 2024-08-21 | 1.40 | 1.40 | 0.00 | 0.00% | 1.39 | 1.41 | 45591 | 637 | 0.16% |
| 2024-08-20 | 1.42 | 1.40 | -0.02 | -1.41% | 1.40 | 1.42 | 41456 | 584 | 0.14% |
| 2024-08-19 | 1.42 | 1.42 | 0.00 | 0.00% | 1.41 | 1.43 | 41911 | 594 | 0.15% |
| 2024-08-16 | 1.44 | 1.42 | -0.01 | -0.70% | 1.41 | 1.45 | 70690 | 1010 | 0.25% |
| 2024-08-15 | 1.42 | 1.43 | 0.01 | 0.70% | 1.40 | 1.44 | 86041 | 1222 | 0.30% |
| 2024-08-14 | 1.43 | 1.42 | -0.01 | -0.70% | 1.41 | 1.43 | 31578 | 448 | 0.11% |
| 2024-08-13 | 1.43 | 1.43 | 0.01 | 0.70% | 1.42 | 1.44 | 40606 | 580 | 0.14% |