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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 4.06 | 3.80 | -0.30 | -7.32% | 3.79 | 4.07 | 3542462 | 139431 | 6.57% |
| 2024-11-21 | 4.11 | 4.10 | -0.08 | -1.91% | 4.05 | 4.24 | 3118186 | 128424 | 5.78% |
| 2024-11-20 | 4.10 | 4.18 | 0.04 | 0.97% | 4.05 | 4.26 | 3621164 | 151276 | 6.71% |
| 2024-11-19 | 4.11 | 4.14 | -0.11 | -2.59% | 3.95 | 4.22 | 4945503 | 201479 | 9.17% |
| 2024-11-18 | 4.59 | 4.25 | -0.25 | -5.56% | 4.25 | 4.72 | 5496426 | 245585 | 10.19% |
| 2024-11-15 | 4.90 | 4.50 | -0.45 | -9.09% | 4.49 | 4.94 | 8008314 | 374366 | 14.85% |
| 2024-11-14 | 4.40 | 4.95 | 0.45 | 10.00% | 4.38 | 4.95 | 6165916 | 296008 | 11.43% |
| 2024-11-13 | 4.70 | 4.50 | -0.18 | -3.85% | 4.42 | 4.96 | 6112716 | 285424 | 11.34% |
| 2024-11-12 | 4.58 | 4.68 | 0.18 | 4.00% | 4.42 | 4.85 | 6375510 | 299244 | 11.82% |
| 2024-11-11 | 4.81 | 4.50 | -0.32 | -6.64% | 4.44 | 5.18 | 7371746 | 343149 | 13.67% |
| 2024-11-08 | 4.36 | 4.82 | 0.44 | 10.05% | 4.17 | 4.82 | 9700420 | 449250 | 17.99% |
| 2024-11-07 | 4.76 | 4.38 | -0.49 | -10.06% | 4.38 | 4.76 | 10472926 | 465554 | 19.42% |
| 2024-11-06 | 4.87 | 4.87 | 0.44 | 9.93% | 4.76 | 4.87 | 3793815 | 184675 | 7.04% |
| 2024-11-05 | 4.43 | 4.43 | 0.40 | 9.93% | 4.43 | 4.43 | 157000 | 6955 | 0.29% |
| 2024-11-04 | 4.03 | 4.03 | 0.37 | 10.11% | 4.03 | 4.03 | 600406 | 24196 | 1.11% |
| 2024-11-01 | 3.66 | 3.66 | 0.33 | 9.91% | 3.53 | 3.66 | 2907824 | 106003 | 5.39% |
| 2024-10-31 | 3.18 | 3.33 | 0.30 | 9.90% | 3.14 | 3.33 | 1883827 | 61761 | 3.49% |
| 2024-10-30 | 2.92 | 3.03 | 0.12 | 4.12% | 2.88 | 3.08 | 2519774 | 75351 | 4.67% |
| 2024-10-29 | 2.88 | 2.91 | 0.05 | 1.75% | 2.88 | 3.11 | 3018711 | 90278 | 5.60% |
| 2024-10-28 | 2.77 | 2.86 | 0.09 | 3.25% | 2.75 | 2.86 | 1471636 | 41472 | 2.73% |
| 2024-10-25 | 2.74 | 2.77 | 0.02 | 0.73% | 2.74 | 2.79 | 759837 | 21013 | 1.41% |
| 2024-10-24 | 2.75 | 2.75 | -0.02 | -0.72% | 2.72 | 2.77 | 787932 | 21641 | 1.46% |
| 2024-10-23 | 2.75 | 2.77 | 0.01 | 0.36% | 2.74 | 2.83 | 1196366 | 33285 | 2.22% |
| 2024-10-22 | 2.74 | 2.76 | 0.02 | 0.73% | 2.71 | 2.77 | 961111 | 26313 | 1.78% |
| 2024-10-21 | 2.84 | 2.74 | -0.07 | -2.49% | 2.73 | 2.85 | 1535758 | 42310 | 2.85% |
| 2024-10-18 | 2.72 | 2.81 | 0.07 | 2.55% | 2.71 | 2.87 | 1222464 | 34093 | 2.27% |
| 2024-10-17 | 2.81 | 2.74 | -0.05 | -1.79% | 2.72 | 2.84 | 847890 | 23548 | 1.57% |
| 2024-10-16 | 2.75 | 2.79 | 0.02 | 0.72% | 2.73 | 2.84 | 931044 | 26000 | 1.73% |
| 2024-10-15 | 2.89 | 2.77 | -0.13 | -4.48% | 2.76 | 2.89 | 1293950 | 36541 | 2.40% |
| 2024-10-14 | 2.80 | 2.90 | 0.13 | 4.69% | 2.78 | 2.93 | 1417021 | 40361 | 2.63% |
| 2024-10-11 | 2.80 | 2.77 | -0.05 | -1.77% | 2.74 | 2.84 | 1263408 | 35234 | 2.34% |
| 2024-10-10 | 2.87 | 2.82 | -0.05 | -1.74% | 2.78 | 2.94 | 1849114 | 52809 | 3.43% |
| 2024-10-09 | 3.10 | 2.87 | -0.32 | -10.03% | 2.87 | 3.10 | 2660824 | 79197 | 4.93% |
| 2024-10-08 | 3.33 | 3.19 | 0.16 | 5.28% | 3.05 | 3.33 | 4059226 | 129801 | 7.53% |
| 2024-09-30 | 2.84 | 3.03 | 0.27 | 9.78% | 2.84 | 3.04 | 2521666 | 74846 | 4.68% |
| 2024-09-27 | 2.70 | 2.76 | 0.09 | 3.37% | 2.64 | 2.78 | 1972312 | 53451 | 3.66% |
| 2024-09-26 | 2.50 | 2.67 | 0.15 | 5.95% | 2.46 | 2.68 | 1888778 | 48762 | 3.50% |
| 2024-09-25 | 2.44 | 2.52 | 0.14 | 5.88% | 2.44 | 2.62 | 2163007 | 55307 | 4.01% |
| 2024-09-24 | 2.26 | 2.38 | 0.13 | 5.78% | 2.26 | 2.40 | 944571 | 22097 | 1.75% |
| 2024-09-23 | 2.21 | 2.25 | 0.04 | 1.81% | 2.19 | 2.26 | 507956 | 11344 | 0.94% |
| 2024-09-20 | 2.23 | 2.21 | -0.02 | -0.90% | 2.19 | 2.25 | 507452 | 11227 | 0.94% |
| 2024-09-19 | 2.16 | 2.23 | 0.09 | 4.21% | 2.15 | 2.24 | 786182 | 17326 | 1.46% |
| 2024-09-18 | 2.13 | 2.14 | 0.04 | 1.90% | 2.09 | 2.18 | 761634 | 16276 | 1.41% |
| 2024-09-13 | 2.11 | 2.10 | 0.00 | 0.00% | 2.09 | 2.13 | 343065 | 7239 | 0.64% |
| 2024-09-12 | 2.10 | 2.10 | 0.00 | 0.00% | 2.09 | 2.13 | 372479 | 7862 | 0.69% |
| 2024-09-11 | 2.10 | 2.10 | -0.01 | -0.47% | 2.06 | 2.11 | 438259 | 9133 | 0.81% |
| 2024-09-10 | 2.13 | 2.11 | -0.02 | -0.94% | 2.06 | 2.15 | 805793 | 16868 | 1.49% |
| 2024-09-09 | 2.16 | 2.13 | -0.04 | -1.84% | 2.11 | 2.18 | 492943 | 10567 | 0.91% |
| 2024-09-06 | 2.17 | 2.17 | 0.00 | 0.00% | 2.16 | 2.21 | 492186 | 10752 | 0.91% |
| 2024-09-05 | 2.20 | 2.17 | -0.03 | -1.36% | 2.15 | 2.23 | 673505 | 14714 | 1.25% |
| 2024-09-04 | 2.30 | 2.20 | -0.10 | -4.35% | 2.19 | 2.31 | 959704 | 21483 | 1.78% |
| 2024-09-03 | 2.34 | 2.30 | -0.06 | -2.54% | 2.28 | 2.36 | 809517 | 18709 | 1.50% |
| 2024-09-02 | 2.49 | 2.36 | -0.12 | -4.84% | 2.33 | 2.49 | 826817 | 19921 | 1.53% |
| 2024-08-30 | 2.44 | 2.48 | 0.03 | 1.22% | 2.43 | 2.52 | 488062 | 12151 | 0.91% |
| 2024-08-29 | 2.41 | 2.45 | 0.03 | 1.24% | 2.40 | 2.46 | 359079 | 8763 | 0.67% |
| 2024-08-28 | 2.41 | 2.42 | 0.00 | 0.00% | 2.40 | 2.46 | 325265 | 7900 | 0.60% |
| 2024-08-27 | 2.45 | 2.42 | -0.05 | -2.02% | 2.40 | 2.48 | 412097 | 10028 | 0.76% |
| 2024-08-26 | 2.46 | 2.47 | 0.02 | 0.82% | 2.45 | 2.50 | 316581 | 7815 | 0.59% |
| 2024-08-23 | 2.47 | 2.45 | -0.03 | -1.21% | 2.42 | 2.49 | 440534 | 10778 | 0.82% |
| 2024-08-22 | 2.49 | 2.48 | -0.02 | -0.80% | 2.48 | 2.51 | 240621 | 6001 | 0.45% |
| 2024-08-21 | 2.54 | 2.50 | -0.05 | -1.96% | 2.48 | 2.56 | 470217 | 11777 | 0.87% |
| 2024-08-20 | 2.60 | 2.55 | -0.05 | -1.92% | 2.54 | 2.61 | 464911 | 11923 | 0.86% |
| 2024-08-19 | 2.58 | 2.60 | 0.00 | 0.00% | 2.58 | 2.63 | 294119 | 7672 | 0.55% |
| 2024-08-16 | 2.65 | 2.60 | -0.04 | -1.52% | 2.59 | 2.66 | 383178 | 10036 | 0.71% |
| 2024-08-15 | 2.61 | 2.64 | 0.01 | 0.38% | 2.60 | 2.68 | 440960 | 11675 | 0.82% |