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 | 4.26 | 4.19 | -0.14 | -3.23% | 4.13 | 4.30 | 1584013 | 66313 | 3.48% |
| 2024-11-20 | 4.25 | 4.33 | -0.02 | -0.46% | 4.20 | 4.43 | 2018445 | 86508 | 4.43% |
| 2024-11-19 | 4.01 | 4.35 | 0.23 | 5.58% | 3.96 | 4.36 | 2588416 | 108542 | 5.69% |
| 2024-11-18 | 3.98 | 4.12 | 0.20 | 5.10% | 3.94 | 4.28 | 2368331 | 97569 | 5.20% |
| 2024-11-15 | 4.04 | 3.92 | -0.21 | -5.08% | 3.92 | 4.23 | 2096391 | 85148 | 4.60% |
| 2024-11-14 | 4.09 | 4.13 | 0.04 | 0.98% | 4.05 | 4.28 | 2401516 | 100307 | 5.28% |
| 2024-11-13 | 4.31 | 4.09 | -0.37 | -8.30% | 4.03 | 4.31 | 3111766 | 128558 | 6.84% |
| 2024-11-12 | 4.50 | 4.46 | -0.49 | -9.90% | 4.46 | 4.68 | 2124537 | 95371 | 4.67% |
| 2024-11-11 | 4.46 | 4.95 | 0.45 | 10.00% | 4.46 | 4.95 | 4815263 | 235038 | 10.58% |
| 2024-11-08 | 4.50 | 4.50 | 0.22 | 5.14% | 4.38 | 4.71 | 4766226 | 218935 | 10.47% |
| 2024-11-07 | 3.81 | 4.28 | 0.39 | 10.03% | 3.77 | 4.28 | 3527084 | 142752 | 7.75% |
| 2024-11-06 | 3.89 | 3.89 | 0.12 | 3.18% | 3.84 | 4.15 | 3967428 | 158622 | 8.71% |
| 2024-11-05 | 3.44 | 3.77 | 0.34 | 9.91% | 3.40 | 3.77 | 2350554 | 85650 | 5.16% |
| 2024-11-04 | 3.31 | 3.43 | 0.07 | 2.08% | 3.27 | 3.44 | 1073217 | 36127 | 2.36% |
| 2024-11-01 | 3.52 | 3.36 | -0.22 | -6.15% | 3.30 | 3.58 | 1411863 | 48341 | 3.10% |
| 2024-10-31 | 3.44 | 3.58 | 0.11 | 3.17% | 3.43 | 3.64 | 1668437 | 59576 | 3.66% |
| 2024-10-30 | 3.45 | 3.47 | -0.02 | -0.57% | 3.44 | 3.55 | 1166672 | 40702 | 2.56% |
| 2024-10-29 | 3.65 | 3.49 | -0.20 | -5.42% | 3.48 | 3.72 | 1753330 | 62972 | 3.85% |
| 2024-10-28 | 3.53 | 3.69 | 0.09 | 2.50% | 3.49 | 3.70 | 1971843 | 71231 | 4.33% |
| 2024-10-25 | 3.73 | 3.60 | -0.17 | -4.51% | 3.52 | 3.73 | 2296657 | 82800 | 5.04% |
| 2024-10-24 | 3.45 | 3.77 | 0.18 | 5.01% | 3.40 | 3.88 | 3024077 | 111965 | 6.64% |
| 2024-10-23 | 3.29 | 3.59 | 0.27 | 8.13% | 3.25 | 3.60 | 2851771 | 98814 | 6.26% |
| 2024-10-22 | 3.25 | 3.32 | 0.06 | 1.84% | 3.25 | 3.48 | 2291371 | 76934 | 5.03% |
| 2024-10-21 | 3.20 | 3.26 | -0.02 | -0.61% | 3.16 | 3.34 | 2509584 | 81830 | 5.51% |
| 2024-10-18 | 2.94 | 3.28 | 0.30 | 10.07% | 2.90 | 3.28 | 2717721 | 86095 | 5.97% |
| 2024-10-17 | 3.15 | 2.98 | -0.16 | -5.10% | 2.97 | 3.20 | 1747896 | 53577 | 3.84% |
| 2024-10-16 | 3.18 | 3.14 | -0.09 | -2.79% | 3.11 | 3.28 | 1468292 | 46676 | 3.23% |
| 2024-10-15 | 3.13 | 3.23 | 0.03 | 0.94% | 3.09 | 3.40 | 2043184 | 66242 | 4.49% |
| 2024-10-14 | 3.15 | 3.20 | 0.09 | 2.89% | 3.03 | 3.20 | 1532162 | 48060 | 3.37% |
| 2024-10-11 | 3.12 | 3.11 | -0.19 | -5.76% | 3.05 | 3.29 | 1649295 | 52020 | 3.62% |
| 2024-10-10 | 3.51 | 3.30 | -0.37 | -10.08% | 3.30 | 3.60 | 2756202 | 92882 | 6.05% |
| 2024-10-09 | 4.00 | 3.67 | -0.41 | -10.05% | 3.67 | 4.00 | 2895904 | 108732 | 6.36% |
| 2024-10-08 | 4.08 | 4.08 | 0.37 | 9.97% | 3.87 | 4.08 | 2678889 | 108445 | 5.88% |
| 2024-09-30 | 3.61 | 3.71 | 0.34 | 10.09% | 3.37 | 3.71 | 3623492 | 130133 | 7.96% |
| 2024-09-27 | 3.14 | 3.37 | 0.26 | 8.36% | 3.04 | 3.42 | 3865956 | 125856 | 8.49% |
| 2024-09-26 | 2.87 | 3.11 | 0.07 | 2.30% | 2.74 | 3.25 | 4557892 | 135157 | 10.01% |
| 2024-09-25 | 2.85 | 3.04 | 0.28 | 10.14% | 2.78 | 3.04 | 4990970 | 148462 | 10.96% |
| 2024-09-24 | 2.55 | 2.76 | 0.25 | 9.96% | 2.37 | 2.76 | 4457274 | 115768 | 9.79% |
| 2024-09-23 | 2.55 | 2.51 | -0.17 | -6.34% | 2.42 | 2.70 | 3444588 | 86747 | 7.57% |
| 2024-09-20 | 2.99 | 2.68 | -0.20 | -6.94% | 2.63 | 3.04 | 3729713 | 103498 | 8.19% |
| 2024-09-19 | 2.76 | 2.88 | -0.19 | -6.19% | 2.76 | 3.15 | 4445946 | 128935 | 9.77% |
| 2024-09-18 | 3.07 | 3.07 | -0.34 | -9.97% | 3.07 | 3.69 | 5321316 | 174029 | 11.69% |
| 2024-09-13 | 3.11 | 3.41 | 0.31 | 10.00% | 3.10 | 3.41 | 2516531 | 83821 | 5.53% |
| 2024-09-12 | 2.65 | 3.10 | 0.23 | 8.01% | 2.58 | 3.16 | 4708008 | 132556 | 10.34% |
| 2024-09-11 | 2.60 | 2.87 | 0.26 | 9.96% | 2.59 | 2.87 | 3779806 | 106083 | 8.30% |
| 2024-09-10 | 3.00 | 2.61 | -0.29 | -10.00% | 2.61 | 3.00 | 3351201 | 90288 | 7.36% |
| 2024-09-09 | 2.75 | 2.90 | 0.26 | 9.85% | 2.65 | 2.90 | 1564624 | 43855 | 3.44% |
| 2024-09-06 | 2.64 | 2.64 | 0.24 | 10.00% | 2.64 | 2.64 | 206894 | 5461 | 0.45% |
| 2024-09-05 | 2.20 | 2.40 | 0.22 | 10.09% | 2.18 | 2.40 | 831303 | 19262 | 1.83% |
| 2024-09-04 | 2.02 | 2.18 | 0.20 | 10.10% | 2.02 | 2.18 | 1786913 | 38415 | 3.93% |
| 2024-09-03 | 2.05 | 1.98 | -0.11 | -5.26% | 1.95 | 2.17 | 1960420 | 39471 | 4.31% |
| 2024-09-02 | 1.96 | 2.09 | 0.19 | 10.00% | 1.92 | 2.09 | 1450544 | 29640 | 3.19% |
| 2024-08-30 | 1.74 | 1.90 | 0.17 | 9.83% | 1.73 | 1.90 | 383457 | 7090 | 0.84% |
| 2024-08-29 | 1.69 | 1.73 | 0.03 | 1.76% | 1.68 | 1.76 | 282931 | 4907 | 0.62% |
| 2024-08-28 | 1.72 | 1.70 | -0.02 | -1.16% | 1.68 | 1.72 | 181352 | 3078 | 0.40% |
| 2024-08-27 | 1.74 | 1.72 | -0.02 | -1.15% | 1.69 | 1.75 | 173953 | 2974 | 0.38% |
| 2024-08-26 | 1.72 | 1.74 | 0.02 | 1.16% | 1.70 | 1.76 | 169399 | 2941 | 0.37% |
| 2024-08-23 | 1.70 | 1.72 | 0.02 | 1.18% | 1.68 | 1.73 | 167677 | 2863 | 0.37% |
| 2024-08-22 | 1.73 | 1.70 | -0.03 | -1.73% | 1.70 | 1.77 | 169997 | 2933 | 0.37% |
| 2024-08-21 | 1.75 | 1.73 | -0.01 | -0.57% | 1.72 | 1.76 | 146447 | 2540 | 0.32% |
| 2024-08-20 | 1.79 | 1.74 | -0.05 | -2.79% | 1.73 | 1.79 | 202018 | 3545 | 0.44% |
| 2024-08-19 | 1.75 | 1.79 | 0.03 | 1.70% | 1.75 | 1.80 | 172822 | 3077 | 0.38% |
| 2024-08-16 | 1.81 | 1.76 | -0.05 | -2.76% | 1.76 | 1.82 | 255556 | 4565 | 0.56% |
| 2024-08-15 | 1.77 | 1.81 | 0.04 | 2.26% | 1.75 | 1.85 | 338367 | 6126 | 0.74% |
| 2024-08-14 | 1.79 | 1.77 | -0.02 | -1.12% | 1.77 | 1.80 | 143254 | 2554 | 0.31% |
| 2024-08-13 | 1.77 | 1.79 | 0.01 | 0.56% | 1.75 | 1.80 | 185628 | 3302 | 0.41% |