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 | 1.79 | 1.78 | -0.03 | -1.66% | 1.76 | 1.81 | 1196152 | 21266 | 3.43% |
| 2024-11-20 | 1.75 | 1.81 | 0.07 | 4.02% | 1.71 | 1.82 | 1796679 | 31885 | 5.15% |
| 2024-11-19 | 1.75 | 1.74 | -0.02 | -1.14% | 1.65 | 1.75 | 1897899 | 32213 | 5.44% |
| 2024-11-18 | 1.77 | 1.76 | 0.02 | 1.15% | 1.71 | 1.83 | 1854519 | 32726 | 5.31% |
| 2024-11-15 | 1.79 | 1.74 | -0.07 | -3.87% | 1.74 | 1.85 | 1572556 | 28253 | 4.51% |
| 2024-11-14 | 1.89 | 1.81 | -0.09 | -4.74% | 1.80 | 1.90 | 1465100 | 27061 | 4.20% |
| 2024-11-13 | 1.91 | 1.90 | -0.02 | -1.04% | 1.86 | 1.93 | 1405108 | 26537 | 4.03% |
| 2024-11-12 | 1.99 | 1.92 | -0.10 | -4.95% | 1.90 | 2.01 | 2222297 | 43232 | 6.37% |
| 2024-11-11 | 2.03 | 2.02 | -0.02 | -0.98% | 1.98 | 2.08 | 2356452 | 47611 | 6.75% |
| 2024-11-08 | 2.03 | 2.04 | 0.07 | 3.55% | 1.95 | 2.16 | 3766528 | 77232 | 10.79% |
| 2024-11-07 | 1.87 | 1.97 | 0.08 | 4.23% | 1.84 | 2.01 | 2730796 | 52830 | 7.83% |
| 2024-11-06 | 1.86 | 1.89 | 0.03 | 1.61% | 1.81 | 1.92 | 2610452 | 48999 | 7.48% |
| 2024-11-05 | 1.76 | 1.86 | 0.09 | 5.08% | 1.75 | 1.88 | 2167955 | 39793 | 6.21% |
| 2024-11-04 | 1.75 | 1.77 | -0.05 | -2.75% | 1.73 | 1.81 | 2435139 | 43190 | 6.98% |
| 2024-11-01 | 2.04 | 1.82 | -0.20 | -9.90% | 1.82 | 2.09 | 3206215 | 60721 | 9.19% |
| 2024-10-31 | 1.95 | 2.02 | 0.07 | 3.59% | 1.92 | 2.09 | 2811272 | 56757 | 8.06% |
| 2024-10-30 | 1.87 | 1.95 | 0.02 | 1.04% | 1.87 | 2.01 | 2897226 | 56016 | 8.30% |
| 2024-10-29 | 2.06 | 1.93 | -0.03 | -1.53% | 1.93 | 2.13 | 4649824 | 93568 | 13.32% |
| 2024-10-28 | 1.77 | 1.96 | 0.18 | 10.11% | 1.76 | 1.96 | 2733559 | 51901 | 7.83% |
| 2024-10-25 | 1.75 | 1.78 | -0.03 | -1.66% | 1.72 | 1.83 | 3501004 | 61808 | 10.03% |
| 2024-10-24 | 1.64 | 1.81 | 0.16 | 9.70% | 1.62 | 1.82 | 3883105 | 68587 | 11.13% |
| 2024-10-23 | 1.69 | 1.65 | -0.05 | -2.94% | 1.63 | 1.70 | 2109462 | 35009 | 6.04% |
| 2024-10-22 | 1.66 | 1.70 | 0.02 | 1.19% | 1.64 | 1.77 | 3116953 | 53145 | 8.93% |
| 2024-10-21 | 1.55 | 1.68 | 0.12 | 7.69% | 1.53 | 1.72 | 3691741 | 61607 | 10.58% |
| 2024-10-18 | 1.46 | 1.56 | 0.06 | 4.00% | 1.44 | 1.57 | 3209828 | 48418 | 9.20% |
| 2024-10-17 | 1.46 | 1.50 | 0.07 | 4.90% | 1.46 | 1.57 | 4056679 | 62291 | 11.62% |
| 2024-10-16 | 1.38 | 1.43 | 0.02 | 1.42% | 1.37 | 1.47 | 1980414 | 28161 | 5.67% |
| 2024-10-15 | 1.42 | 1.41 | -0.01 | -0.70% | 1.39 | 1.50 | 2652540 | 38027 | 7.60% |
| 2024-10-14 | 1.31 | 1.42 | 0.13 | 10.08% | 1.30 | 1.42 | 2128638 | 29152 | 6.10% |
| 2024-10-11 | 1.37 | 1.29 | -0.09 | -6.52% | 1.26 | 1.38 | 1714734 | 22672 | 4.91% |
| 2024-10-10 | 1.37 | 1.38 | -0.02 | -1.43% | 1.33 | 1.42 | 1761170 | 24277 | 5.05% |
| 2024-10-09 | 1.50 | 1.40 | -0.15 | -9.68% | 1.40 | 1.50 | 2111023 | 30254 | 6.05% |
| 2024-10-08 | 1.63 | 1.55 | 0.06 | 4.03% | 1.43 | 1.64 | 3708177 | 57626 | 10.63% |
| 2024-09-30 | 1.45 | 1.49 | 0.11 | 7.97% | 1.36 | 1.52 | 3778154 | 54912 | 10.83% |
| 2024-09-27 | 1.37 | 1.38 | 0.02 | 1.47% | 1.32 | 1.40 | 1853942 | 25152 | 5.31% |
| 2024-09-26 | 1.24 | 1.36 | 0.08 | 6.25% | 1.22 | 1.40 | 3764245 | 49729 | 10.79% |
| 2024-09-25 | 1.25 | 1.28 | 0.09 | 7.56% | 1.24 | 1.31 | 3548272 | 45614 | 10.17% |
| 2024-09-24 | 1.17 | 1.19 | 0.01 | 0.85% | 1.16 | 1.26 | 2617204 | 31495 | 7.50% |
| 2024-09-23 | 1.10 | 1.18 | 0.07 | 6.31% | 1.09 | 1.21 | 2420809 | 27948 | 6.94% |
| 2024-09-20 | 1.09 | 1.11 | 0.02 | 1.83% | 1.08 | 1.16 | 1445762 | 16179 | 4.14% |
| 2024-09-19 | 1.07 | 1.09 | 0.01 | 0.93% | 1.06 | 1.10 | 988523 | 10731 | 2.83% |
| 2024-09-18 | 1.05 | 1.08 | 0.03 | 2.86% | 1.04 | 1.09 | 1062156 | 11324 | 3.04% |
| 2024-09-13 | 1.05 | 1.05 | 0.00 | 0.00% | 1.04 | 1.08 | 770530 | 8172 | 2.21% |
| 2024-09-12 | 1.04 | 1.05 | 0.02 | 1.94% | 1.03 | 1.06 | 591508 | 6183 | 1.69% |
| 2024-09-11 | 1.04 | 1.03 | -0.02 | -1.90% | 1.03 | 1.05 | 318704 | 3306 | 0.91% |
| 2024-09-10 | 1.06 | 1.05 | -0.01 | -0.94% | 1.03 | 1.07 | 588204 | 6139 | 1.69% |
| 2024-09-09 | 1.06 | 1.06 | -0.01 | -0.93% | 1.05 | 1.08 | 782001 | 8335 | 2.24% |
| 2024-09-06 | 1.05 | 1.07 | 0.02 | 1.90% | 1.03 | 1.08 | 868024 | 9214 | 2.49% |
| 2024-09-05 | 1.03 | 1.05 | 0.02 | 1.94% | 1.03 | 1.06 | 418458 | 4373 | 1.20% |
| 2024-09-04 | 1.05 | 1.03 | -0.02 | -1.90% | 1.03 | 1.05 | 347856 | 3615 | 1.00% |
| 2024-09-03 | 1.05 | 1.05 | 0.00 | 0.00% | 1.04 | 1.06 | 448725 | 4712 | 1.29% |
| 2024-09-02 | 1.05 | 1.05 | -0.01 | -0.94% | 1.04 | 1.08 | 589804 | 6253 | 1.69% |
| 2024-08-30 | 1.03 | 1.06 | 0.02 | 1.92% | 1.03 | 1.07 | 722763 | 7631 | 2.07% |
| 2024-08-29 | 1.03 | 1.04 | 0.00 | 0.00% | 1.01 | 1.05 | 512691 | 5293 | 1.47% |
| 2024-08-28 | 1.03 | 1.04 | 0.02 | 1.96% | 1.02 | 1.05 | 433937 | 4496 | 1.24% |
| 2024-08-27 | 1.04 | 1.02 | -0.03 | -2.86% | 1.02 | 1.05 | 447975 | 4612 | 1.28% |
| 2024-08-26 | 1.02 | 1.05 | 0.03 | 2.94% | 1.01 | 1.06 | 606437 | 6296 | 1.74% |
| 2024-08-23 | 1.03 | 1.02 | -0.01 | -0.97% | 1.01 | 1.04 | 537839 | 5486 | 1.54% |
| 2024-08-22 | 1.04 | 1.03 | -0.01 | -0.96% | 1.03 | 1.05 | 516723 | 5360 | 1.48% |
| 2024-08-21 | 1.06 | 1.04 | -0.02 | -1.89% | 1.04 | 1.07 | 578210 | 6080 | 1.66% |
| 2024-08-20 | 1.08 | 1.06 | -0.02 | -1.85% | 1.05 | 1.08 | 594009 | 6320 | 1.70% |
| 2024-08-19 | 1.07 | 1.08 | 0.01 | 0.93% | 1.06 | 1.09 | 683688 | 7359 | 1.96% |
| 2024-08-16 | 1.09 | 1.07 | -0.03 | -2.73% | 1.06 | 1.10 | 750075 | 8107 | 2.15% |
| 2024-08-15 | 1.09 | 1.10 | 0.00 | 0.00% | 1.08 | 1.12 | 887484 | 9764 | 2.54% |
| 2024-08-14 | 1.09 | 1.10 | 0.01 | 0.92% | 1.08 | 1.12 | 845047 | 9296 | 2.42% |
| 2024-08-13 | 1.07 | 1.09 | 0.02 | 1.87% | 1.06 | 1.10 | 745563 | 8056 | 2.14% |