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 | 1.62 | 1.60 | -0.03 | -1.84% | 1.59 | 1.63 | 1244418 | 19967 | 0.66% |
| 2024-11-20 | 1.60 | 1.63 | 0.02 | 1.24% | 1.59 | 1.64 | 1630857 | 26322 | 0.87% |
| 2024-11-19 | 1.62 | 1.61 | -0.03 | -1.83% | 1.57 | 1.63 | 1928539 | 30834 | 1.03% |
| 2024-11-18 | 1.59 | 1.64 | 0.06 | 3.80% | 1.59 | 1.67 | 2795004 | 45857 | 1.49% |
| 2024-11-15 | 1.58 | 1.58 | 0.00 | 0.00% | 1.57 | 1.62 | 1863904 | 29756 | 0.99% |
| 2024-11-14 | 1.62 | 1.58 | -0.05 | -3.07% | 1.57 | 1.63 | 1634668 | 26104 | 0.87% |
| 2024-11-13 | 1.64 | 1.63 | -0.02 | -1.21% | 1.60 | 1.66 | 1885250 | 30660 | 1.01% |
| 2024-11-12 | 1.70 | 1.65 | -0.06 | -3.51% | 1.63 | 1.71 | 2894309 | 48123 | 1.54% |
| 2024-11-11 | 1.72 | 1.71 | -0.03 | -1.72% | 1.69 | 1.77 | 3273130 | 56099 | 1.75% |
| 2024-11-08 | 1.76 | 1.74 | 0.00 | 0.00% | 1.72 | 1.82 | 4508392 | 79597 | 2.40% |
| 2024-11-07 | 1.68 | 1.74 | 0.03 | 1.75% | 1.65 | 1.79 | 4319243 | 74289 | 2.30% |
| 2024-11-06 | 1.66 | 1.71 | 0.05 | 3.01% | 1.62 | 1.79 | 5210723 | 88265 | 2.78% |
| 2024-11-05 | 1.56 | 1.66 | 0.09 | 5.73% | 1.55 | 1.66 | 3486202 | 56656 | 1.86% |
| 2024-11-04 | 1.58 | 1.57 | -0.01 | -0.63% | 1.54 | 1.59 | 1498537 | 23333 | 0.80% |
| 2024-11-01 | 1.54 | 1.58 | 0.04 | 2.60% | 1.53 | 1.60 | 2373177 | 37311 | 1.27% |
| 2024-10-31 | 1.49 | 1.54 | 0.04 | 2.67% | 1.49 | 1.54 | 1801046 | 27457 | 0.96% |
| 2024-10-30 | 1.47 | 1.50 | 0.02 | 1.35% | 1.46 | 1.50 | 1188227 | 17656 | 0.63% |
| 2024-10-29 | 1.51 | 1.48 | -0.03 | -1.99% | 1.46 | 1.52 | 1301028 | 19313 | 0.69% |
| 2024-10-28 | 1.45 | 1.51 | 0.05 | 3.42% | 1.45 | 1.52 | 2003860 | 29752 | 1.07% |
| 2024-10-25 | 1.45 | 1.46 | 0.01 | 0.69% | 1.44 | 1.46 | 633456 | 9199 | 0.34% |
| 2024-10-24 | 1.46 | 1.45 | -0.01 | -0.68% | 1.43 | 1.46 | 635841 | 9178 | 0.34% |
| 2024-10-23 | 1.45 | 1.46 | 0.01 | 0.69% | 1.44 | 1.47 | 911148 | 13291 | 0.49% |
| 2024-10-22 | 1.45 | 1.45 | 0.00 | 0.00% | 1.44 | 1.46 | 635436 | 9197 | 0.34% |
| 2024-10-21 | 1.46 | 1.45 | 0.00 | 0.00% | 1.44 | 1.47 | 847702 | 12312 | 0.45% |
| 2024-10-18 | 1.43 | 1.45 | 0.02 | 1.40% | 1.41 | 1.47 | 1293457 | 18631 | 0.69% |
| 2024-10-17 | 1.46 | 1.43 | -0.02 | -1.38% | 1.43 | 1.47 | 861822 | 12464 | 0.46% |
| 2024-10-16 | 1.44 | 1.45 | -0.01 | -0.68% | 1.43 | 1.47 | 999164 | 14518 | 0.53% |
| 2024-10-15 | 1.44 | 1.46 | 0.03 | 2.10% | 1.43 | 1.51 | 1768974 | 25917 | 0.94% |
| 2024-10-14 | 1.41 | 1.43 | 0.03 | 2.14% | 1.40 | 1.44 | 983980 | 13955 | 0.52% |
| 2024-10-11 | 1.44 | 1.40 | -0.04 | -2.78% | 1.39 | 1.45 | 859070 | 12178 | 0.46% |
| 2024-10-10 | 1.42 | 1.44 | 0.02 | 1.41% | 1.41 | 1.47 | 1285254 | 18512 | 0.69% |
| 2024-10-09 | 1.51 | 1.42 | -0.12 | -7.79% | 1.42 | 1.52 | 2032726 | 29702 | 1.08% |
| 2024-10-08 | 1.63 | 1.54 | 0.05 | 3.36% | 1.48 | 1.64 | 3457743 | 53991 | 1.84% |
| 2024-09-30 | 1.41 | 1.49 | 0.12 | 8.76% | 1.40 | 1.50 | 2596990 | 37822 | 1.39% |
| 2024-09-27 | 1.37 | 1.37 | 0.02 | 1.48% | 1.35 | 1.38 | 851632 | 11649 | 0.45% |
| 2024-09-26 | 1.30 | 1.35 | 0.05 | 3.85% | 1.29 | 1.35 | 1210848 | 16008 | 0.64% |
| 2024-09-25 | 1.31 | 1.30 | 0.02 | 1.56% | 1.30 | 1.33 | 1238632 | 16245 | 0.66% |
| 2024-09-24 | 1.25 | 1.28 | 0.03 | 2.40% | 1.25 | 1.29 | 839132 | 10701 | 0.45% |
| 2024-09-23 | 1.23 | 1.25 | 0.02 | 1.63% | 1.23 | 1.26 | 495962 | 6190 | 0.26% |
| 2024-09-20 | 1.23 | 1.23 | 0.00 | 0.00% | 1.22 | 1.24 | 280037 | 3441 | 0.15% |
| 2024-09-19 | 1.22 | 1.23 | 0.02 | 1.65% | 1.20 | 1.24 | 639374 | 7817 | 0.34% |
| 2024-09-18 | 1.21 | 1.21 | 0.00 | 0.00% | 1.20 | 1.22 | 281873 | 3411 | 0.15% |
| 2024-09-13 | 1.21 | 1.21 | 0.00 | 0.00% | 1.21 | 1.22 | 234007 | 2835 | 0.12% |
| 2024-09-12 | 1.22 | 1.21 | 0.00 | 0.00% | 1.21 | 1.22 | 217410 | 2638 | 0.12% |
| 2024-09-11 | 1.21 | 1.21 | -0.01 | -0.82% | 1.21 | 1.22 | 170461 | 2068 | 0.09% |
| 2024-09-10 | 1.22 | 1.22 | 0.00 | 0.00% | 1.21 | 1.22 | 270577 | 3282 | 0.14% |
| 2024-09-09 | 1.22 | 1.22 | 0.00 | 0.00% | 1.21 | 1.23 | 443392 | 5408 | 0.24% |
| 2024-09-06 | 1.23 | 1.22 | 0.00 | 0.00% | 1.22 | 1.23 | 201249 | 2462 | 0.11% |
| 2024-09-05 | 1.22 | 1.22 | 0.00 | 0.00% | 1.22 | 1.23 | 121547 | 1487 | 0.06% |
| 2024-09-04 | 1.22 | 1.22 | -0.01 | -0.81% | 1.22 | 1.23 | 164730 | 2014 | 0.09% |
| 2024-09-03 | 1.23 | 1.23 | 0.01 | 0.82% | 1.22 | 1.24 | 407152 | 5011 | 0.22% |
| 2024-09-02 | 1.24 | 1.22 | -0.02 | -1.61% | 1.22 | 1.24 | 520652 | 6385 | 0.28% |
| 2024-08-30 | 1.24 | 1.24 | 0.01 | 0.81% | 1.23 | 1.25 | 441249 | 5481 | 0.23% |
| 2024-08-29 | 1.23 | 1.23 | 0.00 | 0.00% | 1.22 | 1.24 | 247724 | 3047 | 0.13% |
| 2024-08-28 | 1.22 | 1.23 | 0.01 | 0.82% | 1.22 | 1.24 | 267881 | 3292 | 0.14% |
| 2024-08-27 | 1.23 | 1.22 | -0.01 | -0.81% | 1.22 | 1.24 | 352972 | 4332 | 0.19% |
| 2024-08-26 | 1.24 | 1.23 | 0.00 | 0.00% | 1.23 | 1.24 | 135759 | 1672 | 0.07% |
| 2024-08-23 | 1.23 | 1.23 | 0.00 | 0.00% | 1.23 | 1.24 | 197444 | 2437 | 0.10% |
| 2024-08-22 | 1.24 | 1.23 | -0.01 | -0.81% | 1.23 | 1.25 | 230757 | 2856 | 0.12% |
| 2024-08-21 | 1.24 | 1.24 | 0.00 | 0.00% | 1.23 | 1.25 | 346177 | 4292 | 0.18% |
| 2024-08-20 | 1.26 | 1.24 | -0.02 | -1.59% | 1.24 | 1.26 | 363807 | 4533 | 0.19% |
| 2024-08-19 | 1.26 | 1.26 | 0.01 | 0.80% | 1.25 | 1.27 | 288648 | 3630 | 0.15% |
| 2024-08-16 | 1.26 | 1.25 | -0.01 | -0.79% | 1.25 | 1.27 | 357660 | 4502 | 0.19% |
| 2024-08-15 | 1.24 | 1.26 | 0.01 | 0.80% | 1.24 | 1.26 | 421523 | 5291 | 0.22% |
| 2024-08-14 | 1.26 | 1.25 | -0.01 | -0.79% | 1.24 | 1.26 | 227306 | 2836 | 0.12% |
| 2024-08-13 | 1.25 | 1.26 | 0.01 | 0.80% | 1.24 | 1.26 | 282702 | 3538 | 0.15% |