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 | 1.60 | 1.56 | -0.04 | -2.50% | 1.55 | 1.60 | 1376531 | 21626 | 1.64% |
| 2024-11-20 | 1.57 | 1.60 | 0.01 | 0.63% | 1.54 | 1.61 | 1642240 | 25961 | 1.96% |
| 2024-11-19 | 1.57 | 1.59 | -0.03 | -1.85% | 1.51 | 1.59 | 2711202 | 41896 | 3.23% |
| 2024-11-18 | 1.56 | 1.62 | 0.09 | 5.88% | 1.56 | 1.67 | 3378807 | 54713 | 4.03% |
| 2024-11-15 | 1.55 | 1.53 | -0.03 | -1.92% | 1.53 | 1.58 | 1933479 | 29943 | 2.31% |
| 2024-11-14 | 1.61 | 1.56 | -0.06 | -3.70% | 1.55 | 1.62 | 1763294 | 27866 | 2.10% |
| 2024-11-13 | 1.63 | 1.62 | -0.03 | -1.82% | 1.58 | 1.67 | 2067342 | 33473 | 2.47% |
| 2024-11-12 | 1.70 | 1.65 | -0.06 | -3.51% | 1.63 | 1.70 | 2808818 | 46595 | 3.35% |
| 2024-11-11 | 1.75 | 1.71 | -0.04 | -2.29% | 1.69 | 1.78 | 2896708 | 49680 | 3.45% |
| 2024-11-08 | 1.79 | 1.75 | -0.04 | -2.23% | 1.73 | 1.85 | 4004515 | 71335 | 4.78% |
| 2024-11-07 | 1.66 | 1.79 | 0.10 | 5.92% | 1.64 | 1.86 | 5408542 | 94126 | 6.45% |
| 2024-11-06 | 1.70 | 1.69 | -0.01 | -0.59% | 1.62 | 1.74 | 3987815 | 66655 | 4.76% |
| 2024-11-05 | 1.60 | 1.70 | 0.09 | 5.59% | 1.57 | 1.74 | 4175048 | 69944 | 4.98% |
| 2024-11-04 | 1.65 | 1.61 | -0.08 | -4.73% | 1.52 | 1.69 | 3867911 | 61547 | 4.61% |
| 2024-11-01 | 1.80 | 1.69 | -0.05 | -2.87% | 1.66 | 1.90 | 7175810 | 127067 | 8.56% |
| 2024-10-31 | 1.59 | 1.74 | 0.16 | 10.13% | 1.53 | 1.74 | 6863648 | 114070 | 8.18% |
| 2024-10-30 | 1.40 | 1.58 | 0.14 | 9.72% | 1.40 | 1.58 | 5324902 | 82774 | 6.35% |
| 2024-10-29 | 1.50 | 1.44 | -0.01 | -0.69% | 1.43 | 1.54 | 5576693 | 82749 | 6.65% |
| 2024-10-28 | 1.34 | 1.45 | 0.13 | 9.85% | 1.34 | 1.45 | 3315575 | 47287 | 3.95% |
| 2024-10-25 | 1.30 | 1.32 | 0.01 | 0.76% | 1.30 | 1.33 | 1382817 | 18198 | 1.65% |
| 2024-10-24 | 1.30 | 1.31 | -0.01 | -0.76% | 1.29 | 1.31 | 952980 | 12386 | 1.14% |
| 2024-10-23 | 1.30 | 1.32 | 0.01 | 0.76% | 1.29 | 1.34 | 1461957 | 19267 | 1.74% |
| 2024-10-22 | 1.29 | 1.31 | 0.01 | 0.77% | 1.28 | 1.31 | 1324503 | 17155 | 1.58% |
| 2024-10-21 | 1.34 | 1.30 | -0.05 | -3.70% | 1.29 | 1.35 | 2142836 | 27998 | 2.56% |
| 2024-10-18 | 1.33 | 1.35 | -0.04 | -2.88% | 1.29 | 1.39 | 3464626 | 46025 | 4.13% |
| 2024-10-17 | 1.46 | 1.39 | 0.01 | 0.72% | 1.39 | 1.50 | 5246626 | 75701 | 6.26% |
| 2024-10-16 | 1.24 | 1.38 | 0.13 | 10.40% | 1.23 | 1.38 | 2968762 | 40047 | 3.54% |
| 2024-10-15 | 1.27 | 1.25 | -0.03 | -2.34% | 1.25 | 1.29 | 871716 | 11051 | 1.04% |
| 2024-10-14 | 1.27 | 1.28 | 0.03 | 2.40% | 1.25 | 1.29 | 1064927 | 13556 | 1.27% |
| 2024-10-11 | 1.29 | 1.25 | -0.06 | -4.58% | 1.24 | 1.31 | 1158925 | 14740 | 1.38% |
| 2024-10-10 | 1.30 | 1.31 | 0.01 | 0.77% | 1.24 | 1.34 | 1730270 | 22446 | 2.06% |
| 2024-10-09 | 1.38 | 1.30 | -0.14 | -9.72% | 1.30 | 1.38 | 2498968 | 33470 | 2.98% |
| 2024-10-08 | 1.47 | 1.44 | 0.10 | 7.46% | 1.32 | 1.47 | 5078020 | 71766 | 6.06% |
| 2024-09-30 | 1.29 | 1.34 | 0.12 | 9.84% | 1.25 | 1.34 | 3121820 | 40998 | 3.72% |
| 2024-09-27 | 1.22 | 1.22 | 0.02 | 1.67% | 1.18 | 1.25 | 1481699 | 17936 | 1.77% |
| 2024-09-26 | 1.11 | 1.20 | 0.08 | 7.14% | 1.11 | 1.20 | 2164222 | 24987 | 2.58% |
| 2024-09-25 | 1.12 | 1.12 | 0.01 | 0.90% | 1.11 | 1.17 | 1877956 | 21433 | 2.24% |
| 2024-09-24 | 1.06 | 1.11 | 0.05 | 4.72% | 1.06 | 1.13 | 1629741 | 17957 | 1.94% |
| 2024-09-23 | 1.04 | 1.06 | 0.02 | 1.92% | 1.03 | 1.09 | 738708 | 7820 | 0.88% |
| 2024-09-20 | 1.04 | 1.04 | -0.01 | -0.95% | 1.03 | 1.05 | 245602 | 2553 | 0.29% |
| 2024-09-19 | 1.03 | 1.05 | 0.02 | 1.94% | 1.02 | 1.05 | 461368 | 4794 | 0.55% |
| 2024-09-18 | 1.03 | 1.03 | 0.00 | 0.00% | 1.02 | 1.04 | 251174 | 2583 | 0.30% |
| 2024-09-13 | 1.03 | 1.03 | 0.00 | 0.00% | 1.02 | 1.04 | 259902 | 2684 | 0.31% |
| 2024-09-12 | 1.03 | 1.03 | 0.00 | 0.00% | 1.02 | 1.04 | 196412 | 2019 | 0.23% |
| 2024-09-11 | 1.03 | 1.03 | 0.00 | 0.00% | 1.02 | 1.03 | 87504 | 897 | 0.10% |
| 2024-09-10 | 1.03 | 1.03 | 0.00 | 0.00% | 1.02 | 1.04 | 193548 | 1992 | 0.23% |
| 2024-09-09 | 1.03 | 1.03 | 0.00 | 0.00% | 1.02 | 1.04 | 332248 | 3421 | 0.40% |
| 2024-09-06 | 1.03 | 1.03 | 0.00 | 0.00% | 1.02 | 1.04 | 326451 | 3363 | 0.39% |
| 2024-09-05 | 1.03 | 1.03 | 0.00 | 0.00% | 1.03 | 1.04 | 157063 | 1624 | 0.19% |
| 2024-09-04 | 1.04 | 1.03 | -0.01 | -0.96% | 1.03 | 1.04 | 180946 | 1873 | 0.22% |
| 2024-09-03 | 1.04 | 1.04 | -0.01 | -0.95% | 1.03 | 1.05 | 511505 | 5311 | 0.61% |
| 2024-09-02 | 1.05 | 1.05 | 0.00 | 0.00% | 1.04 | 1.06 | 245050 | 2560 | 0.29% |
| 2024-08-30 | 1.05 | 1.05 | 0.01 | 0.96% | 1.04 | 1.06 | 189000 | 1989 | 0.23% |
| 2024-08-29 | 1.05 | 1.04 | -0.01 | -0.95% | 1.04 | 1.06 | 138414 | 1448 | 0.17% |
| 2024-08-28 | 1.05 | 1.05 | 0.00 | 0.00% | 1.04 | 1.06 | 181666 | 1907 | 0.22% |
| 2024-08-27 | 1.06 | 1.05 | -0.01 | -0.94% | 1.05 | 1.06 | 139127 | 1463 | 0.17% |
| 2024-08-26 | 1.05 | 1.06 | 0.01 | 0.95% | 1.05 | 1.06 | 126363 | 1332 | 0.15% |
| 2024-08-23 | 1.05 | 1.05 | 0.00 | 0.00% | 1.04 | 1.06 | 233492 | 2454 | 0.28% |
| 2024-08-22 | 1.05 | 1.05 | 0.00 | 0.00% | 1.04 | 1.06 | 190048 | 1995 | 0.23% |
| 2024-08-21 | 1.05 | 1.05 | 0.00 | 0.00% | 1.04 | 1.06 | 189050 | 1986 | 0.23% |
| 2024-08-20 | 1.05 | 1.05 | -0.01 | -0.94% | 1.04 | 1.06 | 320189 | 3360 | 0.38% |
| 2024-08-19 | 1.06 | 1.06 | 0.00 | 0.00% | 1.05 | 1.07 | 194338 | 2058 | 0.23% |
| 2024-08-16 | 1.07 | 1.06 | -0.01 | -0.93% | 1.05 | 1.07 | 177913 | 1883 | 0.21% |
| 2024-08-15 | 1.06 | 1.07 | 0.01 | 0.94% | 1.05 | 1.07 | 232470 | 2469 | 0.28% |
| 2024-08-14 | 1.07 | 1.06 | 0.00 | 0.00% | 1.05 | 1.07 | 198289 | 2102 | 0.24% |
| 2024-08-13 | 1.07 | 1.06 | -0.01 | -0.93% | 1.05 | 1.08 | 367903 | 3917 | 0.44% |