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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-10-08 | 1.93 | 1.89 | 0.14 | 8.00% | 1.75 | 1.93 | 4791832 | 88540 | 13.10% |
| 2024-09-30 | 1.68 | 1.75 | 0.16 | 10.06% | 1.60 | 1.75 | 4843482 | 82039 | 13.24% |
| 2024-09-27 | 1.60 | 1.59 | 0.02 | 1.27% | 1.57 | 1.61 | 2635518 | 41975 | 7.20% |
| 2024-09-26 | 1.49 | 1.57 | 0.06 | 3.97% | 1.46 | 1.60 | 3215764 | 49489 | 8.79% |
| 2024-09-25 | 1.44 | 1.51 | 0.09 | 6.34% | 1.42 | 1.54 | 3248026 | 48357 | 8.88% |
| 2024-09-24 | 1.38 | 1.42 | 0.03 | 2.16% | 1.37 | 1.44 | 2543095 | 35934 | 6.95% |
| 2024-09-23 | 1.33 | 1.39 | 0.05 | 3.73% | 1.30 | 1.45 | 2764474 | 37568 | 7.56% |
| 2024-09-20 | 1.35 | 1.34 | -0.03 | -2.19% | 1.33 | 1.37 | 1508025 | 20315 | 4.12% |
| 2024-09-19 | 1.36 | 1.37 | 0.01 | 0.74% | 1.33 | 1.39 | 2138077 | 29255 | 5.84% |
| 2024-09-18 | 1.29 | 1.36 | 0.07 | 5.43% | 1.29 | 1.41 | 2383774 | 32398 | 6.52% |
| 2024-09-13 | 1.35 | 1.29 | -0.05 | -3.73% | 1.25 | 1.35 | 2303160 | 29948 | 6.29% |
| 2024-09-12 | 1.36 | 1.34 | -0.03 | -2.19% | 1.32 | 1.38 | 2017810 | 27173 | 5.52% |
| 2024-09-11 | 1.30 | 1.37 | 0.06 | 4.58% | 1.30 | 1.40 | 2756399 | 37235 | 7.53% |
| 2024-09-10 | 1.39 | 1.31 | -0.14 | -9.66% | 1.31 | 1.42 | 3686602 | 49443 | 10.08% |
| 2024-09-09 | 1.48 | 1.45 | -0.05 | -3.33% | 1.44 | 1.50 | 1777678 | 26139 | 4.86% |
| 2024-09-06 | 1.47 | 1.50 | 0.02 | 1.35% | 1.42 | 1.53 | 2807791 | 41310 | 7.67% |
| 2024-09-05 | 1.46 | 1.48 | 0.01 | 0.68% | 1.45 | 1.53 | 2044106 | 30419 | 5.59% |
| 2024-09-04 | 1.56 | 1.47 | -0.11 | -6.96% | 1.46 | 1.59 | 3302542 | 49950 | 9.03% |
| 2024-09-03 | 1.55 | 1.58 | 0.03 | 1.94% | 1.52 | 1.60 | 3055515 | 47407 | 8.35% |
| 2024-09-02 | 1.47 | 1.55 | 0.06 | 4.03% | 1.46 | 1.62 | 3976428 | 61899 | 10.87% |
| 2024-08-30 | 1.48 | 1.49 | -0.01 | -0.67% | 1.43 | 1.52 | 3656216 | 53867 | 9.99% |
| 2024-08-29 | 1.42 | 1.50 | 0.10 | 7.14% | 1.39 | 1.54 | 4419128 | 65731 | 12.08% |
| 2024-08-28 | 1.34 | 1.40 | 0.04 | 2.94% | 1.32 | 1.43 | 2858142 | 39652 | 7.81% |
| 2024-08-27 | 1.42 | 1.36 | -0.04 | -2.86% | 1.35 | 1.46 | 3355160 | 47029 | 9.17% |
| 2024-08-26 | 1.27 | 1.40 | 0.13 | 10.24% | 1.27 | 1.40 | 2994276 | 40431 | 8.18% |
| 2024-08-23 | 1.32 | 1.27 | -0.07 | -5.22% | 1.25 | 1.34 | 2413199 | 31227 | 6.60% |
| 2024-08-22 | 1.33 | 1.34 | -0.02 | -1.47% | 1.30 | 1.40 | 2160595 | 29212 | 5.91% |
| 2024-08-21 | 1.42 | 1.36 | -0.07 | -4.90% | 1.35 | 1.46 | 2642579 | 36648 | 7.22% |
| 2024-08-20 | 1.39 | 1.43 | 0.02 | 1.42% | 1.39 | 1.48 | 3190140 | 45837 | 8.72% |
| 2024-08-19 | 1.32 | 1.41 | 0.06 | 4.44% | 1.31 | 1.44 | 3234676 | 44529 | 8.84% |
| 2024-08-16 | 1.35 | 1.35 | 0.00 | 0.00% | 1.32 | 1.47 | 4529750 | 62684 | 12.38% |
| 2024-08-15 | 1.21 | 1.35 | 0.12 | 9.76% | 1.19 | 1.35 | 3757289 | 48225 | 10.27% |
| 2024-08-14 | 1.29 | 1.23 | -0.08 | -6.11% | 1.22 | 1.31 | 3189896 | 39978 | 8.72% |
| 2024-08-13 | 1.36 | 1.31 | -0.08 | -5.76% | 1.26 | 1.40 | 3381089 | 44963 | 9.24% |
| 2024-08-12 | 1.30 | 1.39 | 0.02 | 1.46% | 1.30 | 1.45 | 3989238 | 55397 | 10.90% |
| 2024-08-09 | 1.48 | 1.37 | -0.10 | -6.80% | 1.35 | 1.62 | 6557826 | 97443 | 17.92% |
| 2024-08-08 | 1.35 | 1.47 | 0.13 | 9.70% | 1.32 | 1.47 | 5287037 | 75332 | 14.45% |
| 2024-08-07 | 1.19 | 1.34 | 0.12 | 9.84% | 1.16 | 1.34 | 4198511 | 52801 | 11.48% |
| 2024-08-06 | 1.24 | 1.22 | -0.07 | -5.43% | 1.16 | 1.32 | 4695726 | 57508 | 12.83% |
| 2024-08-05 | 1.25 | 1.29 | 0.07 | 5.74% | 1.21 | 1.34 | 5921354 | 76233 | 16.18% |
| 2024-08-02 | 1.09 | 1.22 | 0.11 | 9.91% | 1.07 | 1.22 | 4527448 | 53004 | 12.37% |
| 2024-08-01 | 1.05 | 1.11 | 0.04 | 3.74% | 1.02 | 1.17 | 3636077 | 39673 | 9.94% |
| 2024-07-31 | 1.02 | 1.07 | 0.02 | 1.90% | 1.00 | 1.09 | 2998274 | 31572 | 8.19% |
| 2024-07-30 | 1.05 | 1.05 | 0.00 | 0.00% | 1.02 | 1.12 | 4102420 | 44033 | 11.21% |
| 2024-07-29 | 0.94 | 1.05 | 0.10 | 10.53% | 0.91 | 1.05 | 2821676 | 27625 | 7.71% |
| 2024-07-26 | 0.95 | 0.95 | -0.03 | -3.06% | 0.94 | 0.98 | 2375450 | 22669 | 6.49% |
| 2024-07-25 | 1.01 | 0.98 | -0.06 | -5.77% | 0.94 | 1.02 | 2853896 | 28049 | 7.80% |
| 2024-07-24 | 1.01 | 1.04 | 0.05 | 5.05% | 0.98 | 1.07 | 4039783 | 41397 | 11.04% |
| 2024-07-23 | 0.91 | 0.99 | 0.09 | 10.00% | 0.91 | 0.99 | 2639017 | 25693 | 7.21% |
| 2024-07-22 | 0.91 | 0.90 | -0.03 | -3.23% | 0.87 | 0.93 | 2059272 | 18477 | 5.63% |
| 2024-07-19 | 0.88 | 0.93 | -0.01 | -1.06% | 0.86 | 0.96 | 3031434 | 27634 | 8.29% |
| 2024-07-18 | 1.00 | 0.94 | -0.10 | -9.62% | 0.94 | 1.00 | 3895491 | 37153 | 10.65% |
| 2024-07-17 | 1.05 | 1.04 | -0.01 | -0.95% | 1.01 | 1.15 | 5613696 | 60698 | 15.34% |
| 2024-07-16 | 1.04 | 1.05 | 0.10 | 10.53% | 0.99 | 1.05 | 3139947 | 32430 | 8.58% |
| 2024-07-15 | 0.96 | 0.95 | -0.02 | -2.06% | 0.87 | 1.00 | 3551772 | 33842 | 9.71% |
| 2024-07-12 | 0.91 | 0.97 | 0.09 | 10.23% | 0.90 | 0.97 | 3951334 | 37861 | 10.80% |
| 2024-07-11 | 0.85 | 0.88 | 0.08 | 10.00% | 0.83 | 0.88 | 2366534 | 20432 | 6.47% |
| 2024-07-10 | 0.78 | 0.80 | -0.04 | -4.76% | 0.76 | 0.88 | 3577861 | 28516 | 9.78% |
| 2024-07-09 | 0.89 | 0.84 | -0.09 | -9.68% | 0.84 | 0.92 | 3325274 | 28628 | 9.09% |
| 2024-07-08 | 0.87 | 0.93 | -0.01 | -1.06% | 0.85 | 0.99 | 4581435 | 42044 | 12.52% |
| 2024-07-05 | 0.87 | 0.94 | 0.09 | 10.59% | 0.86 | 0.94 | 2769979 | 25438 | 7.57% |
| 2024-07-04 | 0.84 | 0.85 | 0.08 | 10.39% | 0.77 | 0.85 | 3867472 | 32324 | 10.57% |
| 2024-07-03 | 0.76 | 0.77 | 0.07 | 10.00% | 0.74 | 0.77 | 820044 | 6256 | 2.24% |
| 2024-07-02 | 0.64 | 0.70 | 0.06 | 9.38% | 0.63 | 0.70 | 1943244 | 13326 | 5.31% |
| 2024-07-01 | 0.61 | 0.64 | -0.02 | -3.03% | 0.59 | 0.69 | 2720266 | 17351 | 7.43% |