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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 5.27 | 5.32 | 0.07 | 1.33% | 5.13 | 5.43 | 1204896 | 63365 | 7.55% |
| 2024-12-02 | 5.01 | 5.25 | 0.22 | 4.37% | 4.94 | 5.35 | 1134376 | 58590 | 7.10% |
| 2024-11-29 | 5.02 | 5.03 | -0.08 | -1.57% | 4.88 | 5.10 | 985631 | 49081 | 6.17% |
| 2024-11-28 | 5.17 | 5.11 | 0.14 | 2.82% | 5.09 | 5.38 | 1266984 | 66016 | 7.94% |
| 2024-11-27 | 4.86 | 4.97 | 0.08 | 1.64% | 4.71 | 4.98 | 719247 | 34938 | 4.50% |
| 2024-11-26 | 4.98 | 4.89 | -0.09 | -1.81% | 4.89 | 5.05 | 565284 | 27995 | 3.54% |
| 2024-11-25 | 5.01 | 4.98 | -0.07 | -1.39% | 4.86 | 5.19 | 889255 | 43994 | 5.57% |
| 2024-11-22 | 5.46 | 5.05 | -0.50 | -9.01% | 5.05 | 5.46 | 1387721 | 72705 | 8.69% |
| 2024-11-21 | 5.35 | 5.55 | 0.20 | 3.74% | 5.29 | 5.86 | 1884266 | 105025 | 11.80% |
| 2024-11-20 | 5.19 | 5.35 | 0.18 | 3.48% | 5.19 | 5.52 | 1377825 | 73527 | 8.63% |
| 2024-11-19 | 4.92 | 5.17 | 0.22 | 4.44% | 4.92 | 5.28 | 1189898 | 60276 | 7.45% |
| 2024-11-18 | 5.23 | 4.95 | -0.41 | -7.65% | 4.93 | 5.35 | 1441140 | 73083 | 9.03% |
| 2024-11-15 | 5.80 | 5.36 | -0.59 | -9.92% | 5.36 | 5.87 | 1489488 | 82750 | 9.33% |
| 2024-11-14 | 5.75 | 5.95 | 0.16 | 2.76% | 5.66 | 6.02 | 1546744 | 90852 | 9.69% |
| 2024-11-13 | 5.86 | 5.79 | -0.09 | -1.53% | 5.60 | 5.92 | 1204311 | 69088 | 7.54% |
| 2024-11-12 | 6.01 | 5.88 | -0.19 | -3.13% | 5.81 | 6.14 | 1429738 | 85011 | 8.95% |
| 2024-11-11 | 6.21 | 6.07 | -0.34 | -5.30% | 6.06 | 6.39 | 1700285 | 104534 | 10.65% |
| 2024-11-08 | 6.19 | 6.41 | 0.03 | 0.47% | 6.09 | 6.67 | 2374286 | 152144 | 14.87% |
| 2024-11-07 | 6.24 | 6.38 | 0.02 | 0.31% | 5.72 | 6.73 | 3302906 | 202790 | 20.69% |
| 2024-11-06 | 6.78 | 6.36 | -0.62 | -8.88% | 6.29 | 6.98 | 2870516 | 190258 | 17.98% |
| 2024-11-05 | 6.98 | 6.98 | 0.01 | 0.14% | 6.34 | 7.35 | 4028388 | 280420 | 25.23% |
| 2024-11-04 | 7.00 | 6.97 | -0.77 | -9.95% | 6.97 | 7.47 | 4235914 | 299418 | 26.53% |
| 2024-11-01 | 7.74 | 7.74 | 0.70 | 9.94% | 7.58 | 7.74 | 4249730 | 328800 | 26.62% |
| 2024-10-31 | 7.04 | 7.04 | 0.64 | 10.00% | 7.04 | 7.04 | 134914 | 9497 | 0.85% |
| 2024-10-30 | 6.40 | 6.40 | 0.58 | 9.97% | 6.40 | 6.40 | 186991 | 11967 | 1.17% |
| 2024-10-29 | 5.82 | 5.82 | 0.53 | 10.02% | 5.82 | 5.82 | 139538 | 8121 | 0.87% |
| 2024-10-28 | 5.29 | 5.29 | 0.48 | 9.98% | 5.29 | 5.29 | 90349 | 4779 | 0.57% |
| 2024-10-25 | 4.81 | 4.81 | 0.44 | 10.07% | 4.81 | 4.81 | 216606 | 10418 | 1.36% |
| 2024-10-24 | 3.63 | 4.37 | 0.40 | 10.08% | 3.63 | 4.37 | 1886974 | 76819 | 11.82% |
| 2024-10-23 | 4.57 | 3.97 | -0.19 | -4.57% | 3.89 | 4.58 | 3281729 | 141046 | 20.55% |
| 2024-10-22 | 4.16 | 4.16 | 0.38 | 10.05% | 4.02 | 4.16 | 768548 | 31890 | 4.81% |
| 2024-10-21 | 3.78 | 3.78 | 0.34 | 9.88% | 3.67 | 3.78 | 912881 | 34294 | 5.72% |
| 2024-10-18 | 3.15 | 3.44 | 0.31 | 9.90% | 3.15 | 3.44 | 614081 | 20813 | 3.85% |
| 2024-10-17 | 3.11 | 3.13 | 0.04 | 1.29% | 3.11 | 3.35 | 718433 | 23005 | 4.50% |
| 2024-10-16 | 3.02 | 3.09 | 0.02 | 0.65% | 2.99 | 3.11 | 323749 | 9948 | 2.03% |
| 2024-10-15 | 3.16 | 3.07 | -0.12 | -3.76% | 3.07 | 3.19 | 467401 | 14644 | 2.93% |
| 2024-10-14 | 3.08 | 3.19 | 0.13 | 4.25% | 3.05 | 3.20 | 484878 | 15198 | 3.04% |
| 2024-10-11 | 3.19 | 3.06 | -0.15 | -4.67% | 3.01 | 3.23 | 443426 | 13796 | 2.78% |
| 2024-10-10 | 3.25 | 3.21 | -0.07 | -2.13% | 3.12 | 3.39 | 738560 | 23968 | 4.63% |
| 2024-10-09 | 3.60 | 3.28 | -0.36 | -9.89% | 3.28 | 3.63 | 1074784 | 36800 | 6.73% |
| 2024-10-08 | 3.64 | 3.64 | 0.33 | 9.97% | 3.32 | 3.64 | 1344979 | 47744 | 8.42% |
| 2024-09-30 | 3.11 | 3.31 | 0.28 | 9.24% | 3.03 | 3.32 | 1220325 | 39156 | 7.64% |
| 2024-09-27 | 2.94 | 3.03 | 0.11 | 3.77% | 2.92 | 3.10 | 997023 | 29919 | 6.24% |
| 2024-09-26 | 2.85 | 2.92 | 0.05 | 1.74% | 2.82 | 2.93 | 795939 | 23090 | 4.99% |
| 2024-09-25 | 2.90 | 2.87 | -0.03 | -1.03% | 2.83 | 2.97 | 1026790 | 29782 | 6.43% |
| 2024-09-24 | 2.97 | 2.90 | 0.02 | 0.69% | 2.79 | 2.97 | 1318475 | 37882 | 8.26% |
| 2024-09-23 | 2.69 | 2.88 | 0.26 | 9.92% | 2.61 | 2.88 | 737402 | 20406 | 4.62% |
| 2024-09-20 | 2.59 | 2.62 | 0.02 | 0.77% | 2.56 | 2.72 | 645678 | 17044 | 4.04% |
| 2024-09-19 | 2.57 | 2.60 | 0.02 | 0.78% | 2.50 | 2.68 | 699043 | 18073 | 4.38% |
| 2024-09-18 | 2.46 | 2.58 | 0.12 | 4.88% | 2.45 | 2.64 | 585330 | 14934 | 3.67% |
| 2024-09-13 | 2.50 | 2.46 | -0.05 | -1.99% | 2.45 | 2.60 | 436966 | 10997 | 2.74% |
| 2024-09-12 | 2.47 | 2.51 | 0.04 | 1.62% | 2.47 | 2.54 | 343821 | 8600 | 2.15% |
| 2024-09-11 | 2.50 | 2.47 | -0.07 | -2.76% | 2.43 | 2.51 | 314649 | 7744 | 1.97% |
| 2024-09-10 | 2.49 | 2.54 | 0.05 | 2.01% | 2.44 | 2.56 | 529240 | 13301 | 3.31% |
| 2024-09-09 | 2.50 | 2.49 | -0.01 | -0.40% | 2.42 | 2.50 | 317098 | 7826 | 1.99% |
| 2024-09-06 | 2.59 | 2.50 | -0.10 | -3.85% | 2.47 | 2.61 | 497374 | 12484 | 3.12% |
| 2024-09-05 | 2.56 | 2.60 | 0.01 | 0.39% | 2.54 | 2.69 | 554432 | 14449 | 3.47% |
| 2024-09-04 | 2.69 | 2.59 | -0.10 | -3.72% | 2.57 | 2.70 | 582200 | 15227 | 3.65% |
| 2024-09-03 | 2.58 | 2.69 | 0.05 | 1.89% | 2.54 | 2.85 | 806439 | 21893 | 5.05% |
| 2024-09-02 | 2.77 | 2.64 | -0.13 | -4.69% | 2.62 | 2.83 | 746141 | 20159 | 4.67% |
| 2024-08-30 | 2.71 | 2.77 | 0.07 | 2.59% | 2.65 | 2.86 | 982189 | 27330 | 6.15% |
| 2024-08-29 | 2.76 | 2.70 | -0.18 | -6.25% | 2.68 | 2.85 | 990679 | 27141 | 6.20% |
| 2024-08-28 | 3.00 | 2.88 | -0.07 | -2.37% | 2.78 | 3.05 | 1136796 | 32934 | 7.12% |
| 2024-08-27 | 2.89 | 2.95 | -0.09 | -2.96% | 2.78 | 3.18 | 1458145 | 42874 | 9.13% |
| 2024-08-26 | 2.94 | 3.04 | 0.17 | 5.92% | 2.87 | 3.16 | 2056318 | 62156 | 12.88% |