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 | 1.94 | 1.91 | -0.03 | -1.55% | 1.90 | 1.96 | 504138 | 9663 | 0.60% |
| 2024-11-20 | 1.92 | 1.94 | 0.01 | 0.52% | 1.90 | 1.95 | 569450 | 10977 | 0.68% |
| 2024-11-19 | 1.96 | 1.93 | -0.04 | -2.03% | 1.87 | 1.96 | 943361 | 18034 | 1.13% |
| 2024-11-18 | 1.91 | 1.97 | 0.09 | 4.79% | 1.91 | 2.03 | 1297916 | 25804 | 1.56% |
| 2024-11-15 | 1.92 | 1.88 | -0.04 | -2.08% | 1.88 | 1.93 | 565424 | 10765 | 0.68% |
| 2024-11-14 | 1.98 | 1.92 | -0.05 | -2.54% | 1.91 | 1.99 | 735749 | 14256 | 0.88% |
| 2024-11-13 | 2.00 | 1.97 | -0.03 | -1.50% | 1.95 | 2.03 | 755286 | 14944 | 0.91% |
| 2024-11-12 | 2.05 | 2.00 | -0.05 | -2.44% | 1.98 | 2.06 | 1056499 | 21388 | 1.27% |
| 2024-11-11 | 2.05 | 2.05 | -0.01 | -0.49% | 2.03 | 2.10 | 1001705 | 20641 | 1.20% |
| 2024-11-08 | 2.15 | 2.06 | -0.09 | -4.19% | 2.04 | 2.18 | 1514038 | 31653 | 1.82% |
| 2024-11-07 | 2.04 | 2.15 | 0.09 | 4.37% | 2.02 | 2.15 | 1537431 | 32287 | 1.84% |
| 2024-11-06 | 2.04 | 2.06 | 0.02 | 0.98% | 1.96 | 2.08 | 1681645 | 34048 | 2.02% |
| 2024-11-05 | 1.92 | 2.04 | 0.09 | 4.62% | 1.90 | 2.09 | 1776922 | 35703 | 2.13% |
| 2024-11-04 | 1.85 | 1.95 | 0.10 | 5.41% | 1.79 | 1.97 | 1785714 | 33923 | 2.14% |
| 2024-11-01 | 1.86 | 1.85 | 0.00 | 0.00% | 1.80 | 1.89 | 973624 | 17993 | 1.17% |
| 2024-10-31 | 1.79 | 1.85 | 0.06 | 3.35% | 1.78 | 1.87 | 1107588 | 20372 | 1.33% |
| 2024-10-30 | 1.74 | 1.79 | 0.05 | 2.87% | 1.73 | 1.81 | 780283 | 13903 | 0.94% |
| 2024-10-29 | 1.80 | 1.74 | -0.06 | -3.33% | 1.73 | 1.83 | 753706 | 13338 | 0.90% |
| 2024-10-28 | 1.72 | 1.80 | 0.07 | 4.05% | 1.71 | 1.81 | 965515 | 17192 | 1.16% |
| 2024-10-25 | 1.69 | 1.73 | 0.03 | 1.76% | 1.68 | 1.74 | 633560 | 10898 | 0.76% |
| 2024-10-24 | 1.70 | 1.70 | 0.00 | 0.00% | 1.68 | 1.71 | 421697 | 7135 | 0.51% |
| 2024-10-23 | 1.69 | 1.70 | 0.02 | 1.19% | 1.68 | 1.73 | 670239 | 11477 | 0.80% |
| 2024-10-22 | 1.66 | 1.68 | 0.01 | 0.60% | 1.66 | 1.69 | 518928 | 8683 | 0.62% |
| 2024-10-21 | 1.69 | 1.67 | -0.01 | -0.60% | 1.66 | 1.70 | 563768 | 9427 | 0.68% |
| 2024-10-18 | 1.66 | 1.68 | 0.02 | 1.20% | 1.63 | 1.71 | 755063 | 12580 | 0.91% |
| 2024-10-17 | 1.75 | 1.66 | -0.07 | -4.05% | 1.65 | 1.76 | 828178 | 14029 | 0.99% |
| 2024-10-16 | 1.67 | 1.73 | 0.05 | 2.98% | 1.67 | 1.76 | 807321 | 13976 | 0.97% |
| 2024-10-15 | 1.72 | 1.68 | -0.05 | -2.89% | 1.68 | 1.74 | 548675 | 9348 | 0.66% |
| 2024-10-14 | 1.69 | 1.73 | 0.06 | 3.59% | 1.69 | 1.75 | 707261 | 12167 | 0.85% |
| 2024-10-11 | 1.71 | 1.67 | -0.06 | -3.47% | 1.66 | 1.73 | 610574 | 10344 | 0.73% |
| 2024-10-10 | 1.70 | 1.73 | 0.03 | 1.76% | 1.67 | 1.76 | 812727 | 13990 | 0.98% |
| 2024-10-09 | 1.85 | 1.70 | -0.17 | -9.09% | 1.69 | 1.85 | 1443819 | 25233 | 1.73% |
| 2024-10-08 | 2.04 | 1.87 | 0.02 | 1.08% | 1.81 | 2.04 | 2640766 | 50627 | 3.17% |
| 2024-09-30 | 1.79 | 1.85 | 0.17 | 10.12% | 1.76 | 1.85 | 1605686 | 29312 | 1.93% |
| 2024-09-27 | 1.65 | 1.68 | 0.07 | 4.35% | 1.62 | 1.68 | 831129 | 13747 | 1.00% |
| 2024-09-26 | 1.49 | 1.61 | 0.12 | 8.05% | 1.47 | 1.64 | 1210181 | 18995 | 1.45% |
| 2024-09-25 | 1.46 | 1.49 | 0.04 | 2.76% | 1.45 | 1.54 | 762469 | 11441 | 0.91% |
| 2024-09-24 | 1.39 | 1.45 | 0.07 | 5.07% | 1.39 | 1.46 | 700777 | 9987 | 0.84% |
| 2024-09-23 | 1.36 | 1.38 | 0.02 | 1.47% | 1.36 | 1.38 | 186445 | 2554 | 0.22% |
| 2024-09-20 | 1.38 | 1.36 | -0.03 | -2.16% | 1.35 | 1.39 | 323314 | 4420 | 0.39% |
| 2024-09-19 | 1.34 | 1.39 | 0.06 | 4.51% | 1.33 | 1.39 | 396147 | 5422 | 0.48% |
| 2024-09-18 | 1.35 | 1.33 | -0.01 | -0.75% | 1.31 | 1.35 | 210584 | 2792 | 0.25% |
| 2024-09-13 | 1.35 | 1.34 | -0.01 | -0.74% | 1.34 | 1.36 | 180047 | 2428 | 0.22% |
| 2024-09-12 | 1.35 | 1.35 | 0.00 | 0.00% | 1.34 | 1.37 | 177841 | 2407 | 0.21% |
| 2024-09-11 | 1.37 | 1.35 | -0.03 | -2.17% | 1.34 | 1.38 | 222506 | 3012 | 0.27% |
| 2024-09-10 | 1.38 | 1.38 | 0.01 | 0.73% | 1.36 | 1.40 | 281852 | 3881 | 0.34% |
| 2024-09-09 | 1.36 | 1.37 | 0.00 | 0.00% | 1.35 | 1.39 | 274022 | 3765 | 0.33% |
| 2024-09-06 | 1.37 | 1.37 | -0.01 | -0.72% | 1.37 | 1.39 | 142065 | 1956 | 0.17% |
| 2024-09-05 | 1.35 | 1.38 | 0.01 | 0.73% | 1.35 | 1.39 | 204173 | 2813 | 0.24% |
| 2024-09-04 | 1.40 | 1.37 | -0.04 | -2.84% | 1.36 | 1.41 | 314839 | 4337 | 0.38% |
| 2024-09-03 | 1.39 | 1.41 | 0.03 | 2.17% | 1.38 | 1.42 | 455178 | 6381 | 0.55% |
| 2024-09-02 | 1.36 | 1.38 | 0.04 | 2.99% | 1.35 | 1.40 | 720237 | 9948 | 0.86% |
| 2024-08-30 | 1.33 | 1.34 | 0.02 | 1.52% | 1.31 | 1.36 | 416944 | 5590 | 0.50% |
| 2024-08-29 | 1.32 | 1.32 | 0.00 | 0.00% | 1.31 | 1.33 | 158542 | 2092 | 0.19% |
| 2024-08-28 | 1.31 | 1.32 | 0.00 | 0.00% | 1.30 | 1.32 | 185794 | 2436 | 0.22% |
| 2024-08-27 | 1.30 | 1.32 | 0.01 | 0.76% | 1.29 | 1.34 | 463146 | 6053 | 0.56% |
| 2024-08-26 | 1.29 | 1.31 | 0.03 | 2.34% | 1.28 | 1.31 | 230676 | 3003 | 0.28% |
| 2024-08-23 | 1.27 | 1.28 | 0.01 | 0.79% | 1.24 | 1.28 | 316501 | 3998 | 0.38% |
| 2024-08-22 | 1.31 | 1.27 | -0.02 | -1.55% | 1.27 | 1.31 | 227633 | 2928 | 0.27% |
| 2024-08-21 | 1.30 | 1.29 | -0.01 | -0.77% | 1.28 | 1.30 | 261963 | 3375 | 0.31% |
| 2024-08-20 | 1.33 | 1.30 | -0.03 | -2.26% | 1.29 | 1.34 | 371110 | 4843 | 0.45% |
| 2024-08-19 | 1.33 | 1.33 | -0.01 | -0.75% | 1.32 | 1.35 | 221147 | 2952 | 0.27% |
| 2024-08-16 | 1.36 | 1.34 | -0.02 | -1.47% | 1.33 | 1.37 | 287693 | 3870 | 0.35% |
| 2024-08-15 | 1.35 | 1.36 | 0.01 | 0.74% | 1.34 | 1.38 | 277178 | 3767 | 0.33% |
| 2024-08-14 | 1.37 | 1.35 | -0.01 | -0.74% | 1.35 | 1.38 | 202012 | 2749 | 0.24% |
| 2024-08-13 | 1.35 | 1.36 | 0.00 | 0.00% | 1.34 | 1.37 | 260092 | 3524 | 0.31% |