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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-09-20 | 1.48 | 1.47 | -0.02 | -1.34% | 1.46 | 1.50 | 601953 | 8856 | 1.23% |
| 2024-09-19 | 1.46 | 1.49 | 0.04 | 2.76% | 1.44 | 1.49 | 919122 | 13544 | 1.88% |
| 2024-09-18 | 1.45 | 1.45 | 0.01 | 0.69% | 1.42 | 1.46 | 613480 | 8843 | 1.25% |
| 2024-09-13 | 1.47 | 1.44 | -0.04 | -2.70% | 1.44 | 1.48 | 615993 | 8972 | 1.26% |
| 2024-09-12 | 1.47 | 1.48 | -0.01 | -0.67% | 1.47 | 1.50 | 659516 | 9763 | 1.35% |
| 2024-09-11 | 1.50 | 1.49 | -0.02 | -1.32% | 1.47 | 1.50 | 659751 | 9791 | 1.35% |
| 2024-09-10 | 1.52 | 1.51 | 0.00 | 0.00% | 1.47 | 1.53 | 934921 | 14035 | 1.91% |
| 2024-09-09 | 1.57 | 1.51 | -0.10 | -6.21% | 1.50 | 1.57 | 1537928 | 23416 | 3.14% |
| 2024-09-06 | 1.55 | 1.61 | 0.04 | 2.55% | 1.54 | 1.69 | 2445485 | 39601 | 5.00% |
| 2024-09-05 | 1.50 | 1.57 | 0.06 | 3.97% | 1.49 | 1.65 | 2303190 | 35893 | 4.71% |
| 2024-09-04 | 1.48 | 1.51 | 0.02 | 1.34% | 1.46 | 1.52 | 984448 | 14724 | 2.01% |
| 2024-09-03 | 1.47 | 1.49 | 0.01 | 0.68% | 1.46 | 1.52 | 953152 | 14171 | 1.95% |
| 2024-09-02 | 1.51 | 1.48 | -0.04 | -2.63% | 1.46 | 1.53 | 1001416 | 14933 | 2.05% |
| 2024-08-30 | 1.49 | 1.52 | 0.03 | 2.01% | 1.48 | 1.55 | 1266157 | 19324 | 2.59% |
| 2024-08-29 | 1.47 | 1.49 | 0.01 | 0.68% | 1.45 | 1.50 | 911890 | 13539 | 1.86% |
| 2024-08-28 | 1.45 | 1.48 | 0.01 | 0.68% | 1.42 | 1.52 | 1267870 | 18771 | 2.59% |
| 2024-08-27 | 1.49 | 1.47 | -0.02 | -1.34% | 1.46 | 1.55 | 1397578 | 20975 | 2.86% |
| 2024-08-26 | 1.58 | 1.49 | -0.08 | -5.10% | 1.49 | 1.61 | 2183556 | 33239 | 4.47% |
| 2024-08-23 | 1.42 | 1.57 | 0.14 | 9.79% | 1.42 | 1.57 | 2018158 | 31204 | 4.13% |
| 2024-08-22 | 1.49 | 1.43 | -0.07 | -4.67% | 1.42 | 1.52 | 1135157 | 16608 | 2.32% |
| 2024-08-21 | 1.56 | 1.50 | -0.06 | -3.85% | 1.49 | 1.56 | 1385961 | 20899 | 2.84% |
| 2024-08-20 | 1.62 | 1.56 | -0.07 | -4.29% | 1.55 | 1.62 | 1134090 | 17831 | 2.32% |
| 2024-08-19 | 1.62 | 1.63 | 0.00 | 0.00% | 1.56 | 1.65 | 1519062 | 24351 | 3.11% |
| 2024-08-16 | 1.60 | 1.63 | 0.02 | 1.24% | 1.60 | 1.72 | 2025449 | 33535 | 4.14% |
| 2024-08-15 | 1.58 | 1.61 | 0.01 | 0.63% | 1.55 | 1.63 | 1586696 | 25341 | 3.25% |
| 2024-08-14 | 1.59 | 1.60 | -0.01 | -0.62% | 1.58 | 1.64 | 1464553 | 23534 | 3.00% |
| 2024-08-13 | 1.57 | 1.61 | 0.06 | 3.87% | 1.57 | 1.65 | 1757390 | 28242 | 3.60% |
| 2024-08-12 | 1.62 | 1.55 | -0.09 | -5.49% | 1.54 | 1.63 | 1945828 | 30472 | 3.98% |
| 2024-08-09 | 1.74 | 1.64 | -0.13 | -7.34% | 1.60 | 1.77 | 2870186 | 48070 | 5.87% |
| 2024-08-08 | 1.69 | 1.77 | 0.06 | 3.51% | 1.67 | 1.85 | 3462844 | 61859 | 7.08% |
| 2024-08-07 | 1.65 | 1.71 | -0.11 | -6.04% | 1.65 | 1.81 | 3335530 | 57418 | 6.82% |
| 2024-08-06 | 2.20 | 1.82 | -0.20 | -9.90% | 1.82 | 2.22 | 5592620 | 110685 | 11.44% |
| 2024-08-05 | 1.88 | 2.02 | 0.18 | 9.78% | 1.86 | 2.02 | 2047882 | 40532 | 4.19% |
| 2024-08-02 | 1.69 | 1.84 | 0.17 | 10.18% | 1.67 | 1.84 | 3440003 | 61757 | 7.04% |
| 2024-08-01 | 1.51 | 1.67 | 0.15 | 9.87% | 1.48 | 1.67 | 3706923 | 58545 | 7.58% |
| 2024-07-31 | 1.37 | 1.52 | 0.14 | 10.14% | 1.37 | 1.52 | 3162970 | 47388 | 6.47% |
| 2024-07-30 | 1.38 | 1.38 | -0.01 | -0.72% | 1.36 | 1.40 | 741765 | 10199 | 1.52% |
| 2024-07-29 | 1.35 | 1.39 | 0.02 | 1.46% | 1.35 | 1.44 | 920019 | 12827 | 1.88% |
| 2024-07-26 | 1.33 | 1.37 | 0.04 | 3.01% | 1.33 | 1.37 | 719929 | 9741 | 1.47% |
| 2024-07-25 | 1.32 | 1.33 | 0.00 | 0.00% | 1.31 | 1.34 | 494737 | 6564 | 1.01% |
| 2024-07-24 | 1.36 | 1.33 | -0.06 | -4.32% | 1.32 | 1.37 | 920878 | 12380 | 1.88% |
| 2024-07-23 | 1.38 | 1.39 | 0.00 | 0.00% | 1.36 | 1.45 | 1025208 | 14346 | 2.10% |
| 2024-07-22 | 1.38 | 1.39 | 0.00 | 0.00% | 1.37 | 1.41 | 574762 | 7973 | 1.18% |
| 2024-07-19 | 1.41 | 1.39 | -0.04 | -2.80% | 1.39 | 1.44 | 720914 | 10159 | 1.47% |
| 2024-07-18 | 1.42 | 1.43 | 0.01 | 0.70% | 1.38 | 1.45 | 787366 | 11170 | 1.61% |
| 2024-07-17 | 1.46 | 1.42 | -0.07 | -4.70% | 1.42 | 1.49 | 1232535 | 17803 | 2.52% |
| 2024-07-16 | 1.39 | 1.49 | 0.08 | 5.67% | 1.38 | 1.54 | 1977302 | 29038 | 4.05% |
| 2024-07-15 | 1.42 | 1.41 | 0.00 | 0.00% | 1.40 | 1.49 | 1006938 | 14504 | 2.06% |
| 2024-07-12 | 1.40 | 1.41 | 0.01 | 0.71% | 1.38 | 1.42 | 646370 | 9057 | 1.32% |
| 2024-07-11 | 1.36 | 1.40 | 0.03 | 2.19% | 1.36 | 1.43 | 778632 | 10892 | 1.59% |
| 2024-07-10 | 1.36 | 1.37 | 0.00 | 0.00% | 1.34 | 1.42 | 628356 | 8706 | 1.29% |
| 2024-07-09 | 1.37 | 1.37 | -0.01 | -0.72% | 1.32 | 1.40 | 727262 | 9905 | 1.49% |
| 2024-07-08 | 1.42 | 1.38 | -0.05 | -3.50% | 1.37 | 1.43 | 639123 | 8881 | 1.31% |
| 2024-07-05 | 1.42 | 1.43 | 0.00 | 0.00% | 1.37 | 1.45 | 739019 | 10462 | 1.51% |
| 2024-07-04 | 1.51 | 1.43 | -0.10 | -6.54% | 1.42 | 1.52 | 1356618 | 19829 | 2.78% |
| 2024-07-03 | 1.45 | 1.53 | 0.07 | 4.79% | 1.44 | 1.59 | 1715862 | 26130 | 3.51% |
| 2024-07-02 | 1.42 | 1.46 | 0.04 | 2.82% | 1.41 | 1.55 | 1323618 | 19504 | 2.71% |
| 2024-07-01 | 1.41 | 1.42 | 0.01 | 0.71% | 1.39 | 1.44 | 659213 | 9341 | 1.35% |
| 2024-06-28 | 1.44 | 1.41 | 0.00 | 0.00% | 1.40 | 1.49 | 1078712 | 15562 | 2.21% |
| 2024-06-27 | 1.43 | 1.41 | -0.05 | -3.42% | 1.40 | 1.45 | 635666 | 9076 | 1.30% |
| 2024-06-26 | 1.45 | 1.46 | -0.02 | -1.35% | 1.37 | 1.47 | 1149741 | 16323 | 2.35% |
| 2024-06-25 | 1.47 | 1.48 | 0.02 | 1.37% | 1.46 | 1.52 | 589340 | 8727 | 1.21% |
| 2024-06-24 | 1.53 | 1.46 | -0.10 | -6.41% | 1.46 | 1.54 | 839679 | 12486 | 1.72% |
| 2024-06-21 | 1.55 | 1.56 | 0.01 | 0.65% | 1.51 | 1.58 | 595518 | 9225 | 1.22% |
| 2024-06-20 | 1.57 | 1.55 | -0.04 | -2.52% | 1.53 | 1.61 | 797801 | 12435 | 1.63% |
| 2024-06-19 | 1.65 | 1.59 | -0.10 | -5.92% | 1.58 | 1.66 | 1391510 | 22422 | 2.85% |
| 2024-06-18 | 1.53 | 1.69 | 0.15 | 9.74% | 1.52 | 1.69 | 1928175 | 31590 | 3.94% |
| 2024-06-17 | 1.55 | 1.54 | -0.03 | -1.91% | 1.53 | 1.57 | 513056 | 7935 | 1.05% |
| 2024-06-14 | 1.58 | 1.57 | -0.02 | -1.26% | 1.53 | 1.59 | 696157 | 10843 | 1.42% |
| 2024-06-13 | 1.64 | 1.59 | -0.06 | -3.64% | 1.59 | 1.66 | 722008 | 11649 | 1.48% |