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 | 3.88 | 3.99 | 0.09 | 2.31% | 3.83 | 4.05 | 766107 | 30202 | 7.10% |
| 2024-11-20 | 3.84 | 3.90 | 0.06 | 1.56% | 3.79 | 3.94 | 727186 | 28088 | 6.74% |
| 2024-11-19 | 3.71 | 3.84 | 0.11 | 2.95% | 3.64 | 3.85 | 612007 | 22930 | 5.67% |
| 2024-11-18 | 3.75 | 3.73 | 0.02 | 0.54% | 3.62 | 3.86 | 481154 | 17948 | 4.46% |
| 2024-11-15 | 3.81 | 3.71 | -0.14 | -3.64% | 3.69 | 3.88 | 575888 | 21820 | 5.34% |
| 2024-11-14 | 3.94 | 3.85 | -0.18 | -4.47% | 3.83 | 4.05 | 624839 | 24526 | 5.79% |
| 2024-11-13 | 4.20 | 4.03 | -0.38 | -8.62% | 3.98 | 4.28 | 1079297 | 43908 | 10.00% |
| 2024-11-12 | 4.33 | 4.41 | -0.23 | -4.96% | 4.18 | 4.87 | 1820849 | 79899 | 16.87% |
| 2024-11-11 | 5.14 | 4.64 | -0.51 | -9.90% | 4.64 | 5.14 | 835211 | 39979 | 7.74% |
| 2024-11-08 | 5.15 | 5.15 | 0.47 | 10.04% | 4.68 | 5.15 | 969613 | 49235 | 8.98% |
| 2024-11-07 | 4.20 | 4.68 | 0.43 | 10.12% | 3.92 | 4.68 | 1292183 | 56207 | 11.97% |
| 2024-11-06 | 4.19 | 4.25 | 0.39 | 10.10% | 3.94 | 4.25 | 1685451 | 70989 | 15.61% |
| 2024-11-05 | 3.66 | 3.86 | 0.35 | 9.97% | 3.65 | 3.86 | 257055 | 9686 | 2.38% |
| 2024-11-04 | 3.23 | 3.51 | 0.32 | 10.03% | 3.11 | 3.51 | 913149 | 30697 | 8.46% |
| 2024-11-01 | 3.10 | 3.19 | 0.09 | 2.90% | 3.10 | 3.35 | 702878 | 22543 | 6.51% |
| 2024-10-31 | 3.05 | 3.10 | 0.13 | 4.38% | 3.05 | 3.19 | 523951 | 16346 | 4.85% |
| 2024-10-30 | 2.99 | 2.97 | -0.01 | -0.34% | 2.93 | 3.04 | 293959 | 8752 | 2.72% |
| 2024-10-29 | 3.16 | 2.98 | -0.17 | -5.40% | 2.98 | 3.19 | 474825 | 14472 | 4.40% |
| 2024-10-28 | 2.96 | 3.15 | 0.16 | 5.35% | 2.94 | 3.17 | 740314 | 22734 | 6.86% |
| 2024-10-25 | 3.02 | 2.99 | -0.06 | -1.97% | 2.94 | 3.03 | 595170 | 17701 | 5.51% |
| 2024-10-24 | 2.98 | 3.05 | 0.05 | 1.67% | 2.94 | 3.14 | 708611 | 21501 | 6.56% |
| 2024-10-23 | 2.90 | 3.00 | 0.02 | 0.67% | 2.86 | 3.07 | 857337 | 25438 | 7.94% |
| 2024-10-22 | 2.70 | 2.98 | 0.27 | 9.96% | 2.69 | 2.98 | 701825 | 20470 | 6.50% |
| 2024-10-21 | 2.74 | 2.71 | -0.01 | -0.37% | 2.69 | 2.75 | 172923 | 4703 | 1.60% |
| 2024-10-18 | 2.67 | 2.72 | 0.04 | 1.49% | 2.64 | 2.75 | 191460 | 5141 | 1.77% |
| 2024-10-17 | 2.71 | 2.68 | -0.03 | -1.11% | 2.67 | 2.75 | 122143 | 3309 | 1.13% |
| 2024-10-16 | 2.66 | 2.71 | 0.01 | 0.37% | 2.66 | 2.74 | 136588 | 3683 | 1.27% |
| 2024-10-15 | 2.76 | 2.70 | -0.06 | -2.17% | 2.68 | 2.78 | 167804 | 4596 | 1.55% |
| 2024-10-14 | 2.75 | 2.76 | 0.02 | 0.73% | 2.71 | 2.78 | 164284 | 4521 | 1.52% |
| 2024-10-11 | 2.82 | 2.74 | -0.09 | -3.18% | 2.72 | 2.86 | 162490 | 4527 | 1.51% |
| 2024-10-10 | 2.82 | 2.83 | 0.01 | 0.35% | 2.77 | 2.89 | 177818 | 5052 | 1.65% |
| 2024-10-09 | 3.05 | 2.82 | -0.29 | -9.32% | 2.80 | 3.05 | 347343 | 10048 | 3.22% |
| 2024-10-08 | 3.28 | 3.11 | 0.13 | 4.36% | 2.93 | 3.28 | 502078 | 15545 | 4.65% |
| 2024-09-30 | 2.83 | 2.98 | 0.26 | 9.56% | 2.72 | 2.98 | 423023 | 12116 | 3.92% |
| 2024-09-27 | 2.68 | 2.72 | 0.10 | 3.82% | 2.61 | 2.77 | 301281 | 8062 | 2.79% |
| 2024-09-26 | 2.44 | 2.62 | 0.18 | 7.38% | 2.43 | 2.63 | 243140 | 6178 | 2.25% |
| 2024-09-25 | 2.43 | 2.44 | 0.04 | 1.67% | 2.43 | 2.50 | 194727 | 4801 | 1.80% |
| 2024-09-24 | 2.30 | 2.40 | 0.09 | 3.90% | 2.30 | 2.40 | 152883 | 3605 | 1.42% |
| 2024-09-23 | 2.30 | 2.31 | 0.00 | 0.00% | 2.28 | 2.33 | 84311 | 1943 | 0.78% |
| 2024-09-20 | 2.32 | 2.31 | -0.03 | -1.28% | 2.31 | 2.37 | 107205 | 2495 | 0.99% |
| 2024-09-19 | 2.23 | 2.34 | 0.12 | 5.41% | 2.23 | 2.35 | 195503 | 4504 | 1.81% |
| 2024-09-18 | 2.24 | 2.22 | -0.03 | -1.33% | 2.17 | 2.25 | 112754 | 2488 | 1.04% |
| 2024-09-13 | 2.26 | 2.25 | 0.00 | 0.00% | 2.24 | 2.27 | 68544 | 1545 | 0.64% |
| 2024-09-12 | 2.26 | 2.25 | -0.01 | -0.44% | 2.24 | 2.30 | 96876 | 2202 | 0.90% |
| 2024-09-11 | 2.30 | 2.26 | -0.05 | -2.16% | 2.24 | 2.31 | 126598 | 2883 | 1.17% |
| 2024-09-10 | 2.33 | 2.31 | -0.03 | -1.28% | 2.28 | 2.35 | 89073 | 2055 | 0.83% |
| 2024-09-09 | 2.30 | 2.34 | 0.03 | 1.30% | 2.25 | 2.34 | 88066 | 2040 | 0.82% |
| 2024-09-06 | 2.35 | 2.31 | -0.04 | -1.70% | 2.30 | 2.35 | 82113 | 1907 | 0.76% |
| 2024-09-05 | 2.30 | 2.35 | 0.04 | 1.73% | 2.30 | 2.36 | 101345 | 2371 | 0.94% |
| 2024-09-04 | 2.29 | 2.31 | 0.00 | 0.00% | 2.28 | 2.35 | 121707 | 2821 | 1.13% |
| 2024-09-03 | 2.26 | 2.31 | 0.03 | 1.32% | 2.26 | 2.34 | 126524 | 2913 | 1.17% |
| 2024-09-02 | 2.31 | 2.28 | -0.05 | -2.15% | 2.28 | 2.35 | 101263 | 2346 | 0.94% |
| 2024-08-30 | 2.30 | 2.33 | 0.03 | 1.30% | 2.28 | 2.36 | 123372 | 2874 | 1.14% |
| 2024-08-29 | 2.27 | 2.30 | 0.02 | 0.88% | 2.25 | 2.31 | 80781 | 1845 | 0.75% |
| 2024-08-28 | 2.25 | 2.28 | 0.03 | 1.33% | 2.22 | 2.30 | 84550 | 1915 | 0.78% |
| 2024-08-27 | 2.28 | 2.25 | -0.02 | -0.88% | 2.24 | 2.31 | 81675 | 1851 | 0.76% |
| 2024-08-26 | 2.23 | 2.27 | 0.04 | 1.79% | 2.22 | 2.28 | 72138 | 1631 | 0.67% |
| 2024-08-23 | 2.24 | 2.23 | -0.02 | -0.89% | 2.22 | 2.26 | 85444 | 1910 | 0.79% |
| 2024-08-22 | 2.27 | 2.25 | -0.03 | -1.32% | 2.25 | 2.31 | 93990 | 2134 | 0.87% |
| 2024-08-21 | 2.29 | 2.28 | -0.01 | -0.44% | 2.26 | 2.30 | 62815 | 1432 | 0.58% |
| 2024-08-20 | 2.34 | 2.29 | -0.05 | -2.14% | 2.28 | 2.35 | 93391 | 2153 | 0.87% |
| 2024-08-19 | 2.34 | 2.34 | -0.01 | -0.43% | 2.32 | 2.37 | 76782 | 1801 | 0.71% |
| 2024-08-16 | 2.39 | 2.35 | -0.04 | -1.67% | 2.34 | 2.39 | 119522 | 2820 | 1.11% |
| 2024-08-15 | 2.37 | 2.39 | 0.02 | 0.84% | 2.34 | 2.41 | 124366 | 2958 | 1.15% |
| 2024-08-14 | 2.41 | 2.37 | -0.05 | -2.07% | 2.36 | 2.42 | 104492 | 2489 | 0.97% |
| 2024-08-13 | 2.44 | 2.42 | -0.01 | -0.41% | 2.35 | 2.45 | 147579 | 3537 | 1.37% |