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 | 1.87 | 1.85 | -0.03 | -1.60% | 1.82 | 1.87 | 771338 | 14235 | 2.37% |
| 2024-11-20 | 1.82 | 1.88 | 0.04 | 2.17% | 1.80 | 1.91 | 1027235 | 19152 | 3.16% |
| 2024-11-19 | 1.86 | 1.84 | -0.05 | -2.65% | 1.76 | 1.87 | 1225115 | 22057 | 3.77% |
| 2024-11-18 | 1.85 | 1.89 | 0.07 | 3.85% | 1.85 | 1.96 | 1341380 | 25442 | 4.13% |
| 2024-11-15 | 1.90 | 1.82 | -0.10 | -5.21% | 1.82 | 1.93 | 1067696 | 19966 | 3.29% |
| 2024-11-14 | 2.02 | 1.92 | -0.07 | -3.52% | 1.91 | 2.02 | 767572 | 15023 | 2.36% |
| 2024-11-13 | 1.99 | 1.99 | -0.04 | -1.97% | 1.95 | 2.03 | 907972 | 17976 | 2.79% |
| 2024-11-12 | 2.08 | 2.03 | -0.09 | -4.25% | 2.00 | 2.12 | 1601377 | 32629 | 4.93% |
| 2024-11-11 | 2.05 | 2.12 | 0.03 | 1.44% | 2.02 | 2.23 | 1876904 | 39940 | 5.78% |
| 2024-11-08 | 2.15 | 2.09 | -0.04 | -1.88% | 2.07 | 2.20 | 2171323 | 45921 | 6.68% |
| 2024-11-07 | 1.98 | 2.13 | 0.12 | 5.97% | 1.95 | 2.17 | 2709456 | 56650 | 8.34% |
| 2024-11-06 | 2.04 | 2.01 | -0.03 | -1.47% | 1.95 | 2.04 | 1989245 | 39874 | 6.12% |
| 2024-11-05 | 1.99 | 2.04 | 0.07 | 3.55% | 1.97 | 2.07 | 1845612 | 37465 | 5.68% |
| 2024-11-04 | 1.97 | 1.97 | -0.04 | -1.99% | 1.92 | 2.05 | 1778685 | 35277 | 5.47% |
| 2024-11-01 | 2.30 | 2.01 | -0.20 | -9.05% | 2.00 | 2.34 | 3553522 | 76054 | 10.94% |
| 2024-10-31 | 2.02 | 2.21 | 0.20 | 9.95% | 2.02 | 2.21 | 3816556 | 81363 | 11.75% |
| 2024-10-30 | 2.09 | 2.01 | -0.17 | -7.80% | 1.96 | 2.17 | 3693309 | 75053 | 11.37% |
| 2024-10-29 | 2.14 | 2.18 | 0.09 | 4.31% | 2.10 | 2.30 | 4724134 | 105810 | 14.54% |
| 2024-10-28 | 1.91 | 2.09 | 0.19 | 10.00% | 1.80 | 2.09 | 3738663 | 75952 | 11.51% |
| 2024-10-25 | 1.85 | 1.90 | 0.08 | 4.40% | 1.75 | 1.95 | 3389392 | 63354 | 10.43% |
| 2024-10-24 | 1.62 | 1.82 | 0.17 | 10.30% | 1.58 | 1.82 | 2610344 | 45702 | 8.03% |
| 2024-10-23 | 1.75 | 1.65 | -0.01 | -0.60% | 1.62 | 1.78 | 2840968 | 48235 | 8.74% |
| 2024-10-22 | 1.51 | 1.66 | 0.15 | 9.93% | 1.51 | 1.66 | 2409413 | 39229 | 7.42% |
| 2024-10-21 | 1.53 | 1.51 | -0.03 | -1.95% | 1.49 | 1.55 | 1331132 | 20230 | 4.10% |
| 2024-10-18 | 1.47 | 1.54 | 0.03 | 1.99% | 1.46 | 1.58 | 1670708 | 25394 | 5.14% |
| 2024-10-17 | 1.58 | 1.51 | -0.08 | -5.03% | 1.50 | 1.61 | 1497265 | 23137 | 4.61% |
| 2024-10-16 | 1.54 | 1.59 | 0.01 | 0.63% | 1.51 | 1.64 | 1317769 | 20933 | 4.06% |
| 2024-10-15 | 1.60 | 1.58 | -0.06 | -3.66% | 1.56 | 1.66 | 1345042 | 21636 | 4.14% |
| 2024-10-14 | 1.62 | 1.64 | 0.09 | 5.81% | 1.53 | 1.68 | 1750054 | 28088 | 5.39% |
| 2024-10-11 | 1.60 | 1.55 | -0.13 | -7.74% | 1.52 | 1.64 | 1697156 | 26768 | 5.22% |
| 2024-10-10 | 1.72 | 1.68 | -0.19 | -10.16% | 1.68 | 1.80 | 2275368 | 38710 | 7.00% |
| 2024-10-09 | 1.90 | 1.87 | -0.21 | -10.10% | 1.87 | 2.02 | 2950672 | 56303 | 9.08% |
| 2024-10-08 | 2.08 | 2.08 | 0.19 | 10.05% | 1.70 | 2.08 | 4554101 | 90043 | 14.02% |
| 2024-09-30 | 1.89 | 1.89 | 0.17 | 9.88% | 1.89 | 1.89 | 158734 | 3000 | 0.49% |
| 2024-09-27 | 1.72 | 1.72 | 0.16 | 10.26% | 1.72 | 1.72 | 873657 | 15026 | 2.69% |
| 2024-09-26 | 1.46 | 1.56 | 0.14 | 9.86% | 1.42 | 1.56 | 3337201 | 50123 | 10.27% |
| 2024-09-25 | 1.42 | 1.42 | 0.13 | 10.08% | 1.42 | 1.42 | 191424 | 2718 | 0.59% |
| 2024-09-24 | 1.24 | 1.29 | 0.12 | 10.26% | 1.23 | 1.29 | 869264 | 11039 | 2.68% |
| 2024-09-23 | 1.07 | 1.17 | 0.11 | 10.38% | 1.06 | 1.17 | 1683138 | 18961 | 5.18% |
| 2024-09-20 | 1.04 | 1.06 | 0.02 | 1.92% | 1.03 | 1.07 | 760014 | 8034 | 2.34% |
| 2024-09-19 | 1.03 | 1.04 | 0.01 | 0.97% | 1.02 | 1.05 | 561498 | 5831 | 1.73% |
| 2024-09-18 | 1.03 | 1.03 | 0.00 | 0.00% | 1.01 | 1.04 | 496584 | 5100 | 1.53% |
| 2024-09-13 | 1.02 | 1.03 | 0.01 | 0.98% | 1.02 | 1.05 | 493043 | 5103 | 1.52% |
| 2024-09-12 | 1.02 | 1.02 | 0.00 | 0.00% | 1.01 | 1.03 | 201558 | 2060 | 0.62% |
| 2024-09-11 | 1.02 | 1.02 | -0.01 | -0.97% | 1.01 | 1.03 | 285508 | 2912 | 0.88% |
| 2024-09-10 | 1.05 | 1.03 | -0.02 | -1.90% | 1.01 | 1.05 | 652856 | 6718 | 2.01% |
| 2024-09-09 | 1.03 | 1.05 | 0.01 | 0.96% | 1.02 | 1.10 | 801702 | 8484 | 2.47% |
| 2024-09-06 | 1.03 | 1.04 | 0.01 | 0.97% | 1.02 | 1.05 | 253445 | 2626 | 0.78% |
| 2024-09-05 | 1.02 | 1.03 | 0.01 | 0.98% | 1.02 | 1.04 | 187077 | 1926 | 0.58% |
| 2024-09-04 | 1.03 | 1.02 | -0.02 | -1.92% | 1.02 | 1.05 | 330351 | 3406 | 1.02% |
| 2024-09-03 | 1.04 | 1.04 | 0.00 | 0.00% | 1.03 | 1.05 | 304454 | 3159 | 0.94% |
| 2024-09-02 | 1.02 | 1.04 | 0.02 | 1.96% | 1.02 | 1.06 | 535541 | 5571 | 1.65% |
| 2024-08-30 | 1.01 | 1.02 | 0.02 | 2.00% | 1.00 | 1.04 | 448608 | 4582 | 1.38% |
| 2024-08-29 | 1.00 | 1.00 | 0.00 | 0.00% | 0.99 | 1.02 | 279150 | 2806 | 0.86% |
| 2024-08-28 | 0.99 | 1.00 | 0.01 | 1.01% | 0.99 | 1.01 | 293468 | 2935 | 0.90% |
| 2024-08-27 | 1.01 | 0.99 | -0.03 | -2.94% | 0.99 | 1.02 | 230515 | 2313 | 0.71% |
| 2024-08-26 | 1.00 | 1.02 | 0.01 | 0.99% | 0.99 | 1.03 | 362152 | 3659 | 1.11% |
| 2024-08-23 | 1.01 | 1.01 | -0.01 | -0.98% | 0.99 | 1.02 | 437538 | 4391 | 1.35% |
| 2024-08-22 | 1.03 | 1.02 | -0.02 | -1.92% | 1.00 | 1.04 | 476878 | 4862 | 1.47% |
| 2024-08-21 | 1.04 | 1.04 | 0.00 | 0.00% | 1.03 | 1.05 | 237340 | 2460 | 0.73% |
| 2024-08-20 | 1.04 | 1.04 | -0.01 | -0.95% | 1.03 | 1.06 | 452217 | 4731 | 1.39% |
| 2024-08-19 | 1.04 | 1.05 | 0.02 | 1.94% | 1.03 | 1.08 | 581262 | 6131 | 1.79% |
| 2024-08-16 | 1.05 | 1.03 | -0.02 | -1.90% | 1.03 | 1.05 | 277064 | 2877 | 0.85% |
| 2024-08-15 | 1.03 | 1.05 | 0.01 | 0.96% | 1.02 | 1.06 | 470968 | 4907 | 1.45% |
| 2024-08-14 | 1.04 | 1.04 | -0.01 | -0.95% | 1.03 | 1.06 | 338356 | 3525 | 1.04% |
| 2024-08-13 | 1.04 | 1.05 | 0.01 | 0.96% | 1.02 | 1.06 | 414700 | 4302 | 1.28% |