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 | 5.20 | 4.90 | -0.07 | -1.41% | 4.72 | 5.47 | 3413720 | 172005 | 23.28% |
| 2024-11-20 | 4.67 | 4.97 | 0.45 | 9.96% | 4.63 | 4.97 | 1242430 | 60825 | 8.47% |
| 2024-11-19 | 4.10 | 4.52 | 0.41 | 9.98% | 4.08 | 4.52 | 2052894 | 89085 | 14.00% |
| 2024-11-18 | 3.76 | 4.11 | 0.37 | 9.89% | 3.76 | 4.11 | 1512033 | 60911 | 10.31% |
| 2024-11-15 | 3.80 | 3.74 | -0.04 | -1.06% | 3.72 | 3.84 | 345014 | 13058 | 2.35% |
| 2024-11-14 | 3.89 | 3.78 | -0.15 | -3.82% | 3.76 | 3.95 | 498252 | 19187 | 3.40% |
| 2024-11-13 | 4.05 | 3.93 | -0.11 | -2.72% | 3.85 | 4.07 | 715125 | 28107 | 4.88% |
| 2024-11-12 | 3.88 | 4.04 | 0.16 | 4.12% | 3.88 | 4.06 | 994340 | 39557 | 6.78% |
| 2024-11-11 | 3.88 | 3.88 | -0.01 | -0.26% | 3.82 | 3.93 | 480850 | 18585 | 3.28% |
| 2024-11-08 | 3.96 | 3.89 | -0.06 | -1.52% | 3.85 | 4.02 | 643835 | 25174 | 4.39% |
| 2024-11-07 | 3.77 | 3.95 | 0.15 | 3.95% | 3.75 | 4.02 | 767718 | 29938 | 5.24% |
| 2024-11-06 | 3.77 | 3.80 | 0.03 | 0.80% | 3.75 | 3.84 | 642136 | 24395 | 4.38% |
| 2024-11-05 | 3.71 | 3.77 | 0.05 | 1.34% | 3.69 | 3.77 | 668449 | 25003 | 4.56% |
| 2024-11-04 | 3.68 | 3.72 | 0.03 | 0.81% | 3.62 | 3.79 | 606525 | 22430 | 4.14% |
| 2024-11-01 | 3.70 | 3.69 | -0.01 | -0.27% | 3.66 | 3.90 | 867906 | 32537 | 5.92% |
| 2024-10-31 | 3.75 | 3.70 | 0.00 | 0.00% | 3.66 | 3.75 | 778749 | 28805 | 5.31% |
| 2024-10-30 | 3.58 | 3.70 | 0.15 | 4.23% | 3.57 | 3.73 | 720332 | 26345 | 4.91% |
| 2024-10-29 | 3.78 | 3.55 | -0.21 | -5.59% | 3.55 | 3.80 | 800688 | 29045 | 5.46% |
| 2024-10-28 | 3.60 | 3.76 | 0.16 | 4.44% | 3.60 | 3.76 | 725916 | 26858 | 4.95% |
| 2024-10-25 | 3.50 | 3.60 | 0.10 | 2.86% | 3.46 | 3.60 | 674102 | 23969 | 4.60% |
| 2024-10-24 | 3.44 | 3.50 | 0.06 | 1.74% | 3.41 | 3.52 | 666280 | 23124 | 4.54% |
| 2024-10-23 | 3.42 | 3.44 | 0.02 | 0.58% | 3.37 | 3.51 | 792475 | 27202 | 5.40% |
| 2024-10-22 | 3.33 | 3.42 | 0.08 | 2.40% | 3.32 | 3.42 | 634596 | 21432 | 4.33% |
| 2024-10-21 | 3.39 | 3.34 | -0.05 | -1.47% | 3.30 | 3.42 | 583894 | 19496 | 3.98% |
| 2024-10-18 | 3.35 | 3.39 | 0.04 | 1.19% | 3.31 | 3.45 | 508153 | 17170 | 3.47% |
| 2024-10-17 | 3.49 | 3.35 | -0.12 | -3.46% | 3.33 | 3.52 | 479703 | 16388 | 3.27% |
| 2024-10-16 | 3.43 | 3.47 | 0.01 | 0.29% | 3.41 | 3.52 | 368873 | 12780 | 2.52% |
| 2024-10-15 | 3.55 | 3.46 | -0.10 | -2.81% | 3.45 | 3.56 | 401801 | 14084 | 2.74% |
| 2024-10-14 | 3.54 | 3.56 | 0.05 | 1.42% | 3.47 | 3.62 | 461906 | 16366 | 3.15% |
| 2024-10-11 | 3.68 | 3.51 | -0.22 | -5.90% | 3.46 | 3.72 | 571153 | 20433 | 3.90% |
| 2024-10-10 | 3.69 | 3.73 | 0.07 | 1.91% | 3.67 | 3.92 | 755561 | 28707 | 5.15% |
| 2024-10-09 | 3.99 | 3.66 | -0.33 | -8.27% | 3.65 | 3.99 | 656918 | 24843 | 4.48% |
| 2024-10-08 | 4.20 | 3.99 | 0.15 | 3.91% | 3.80 | 4.22 | 980296 | 39269 | 6.69% |
| 2024-09-30 | 3.64 | 3.84 | 0.31 | 8.78% | 3.57 | 3.87 | 703585 | 26312 | 4.80% |
| 2024-09-27 | 3.45 | 3.53 | 0.14 | 4.13% | 3.43 | 3.60 | 433838 | 15163 | 2.96% |
| 2024-09-26 | 3.25 | 3.39 | 0.12 | 3.67% | 3.24 | 3.39 | 288767 | 9618 | 1.97% |
| 2024-09-25 | 3.31 | 3.27 | -0.01 | -0.30% | 3.26 | 3.39 | 366863 | 12211 | 2.50% |
| 2024-09-24 | 3.10 | 3.28 | 0.20 | 6.49% | 3.09 | 3.28 | 344966 | 11022 | 2.35% |
| 2024-09-23 | 3.05 | 3.08 | 0.01 | 0.33% | 3.05 | 3.11 | 134088 | 4135 | 0.91% |
| 2024-09-20 | 3.13 | 3.07 | -0.06 | -1.92% | 3.05 | 3.13 | 198678 | 6096 | 1.35% |
| 2024-09-19 | 3.05 | 3.13 | 0.10 | 3.30% | 3.03 | 3.14 | 261826 | 8121 | 1.79% |
| 2024-09-18 | 3.10 | 3.03 | -0.06 | -1.94% | 2.98 | 3.12 | 247858 | 7512 | 1.69% |
| 2024-09-13 | 3.13 | 3.09 | -0.04 | -1.28% | 3.08 | 3.14 | 156532 | 4863 | 1.07% |
| 2024-09-12 | 3.13 | 3.13 | 0.01 | 0.32% | 3.11 | 3.18 | 242523 | 7634 | 1.65% |
| 2024-09-11 | 3.18 | 3.12 | -0.10 | -3.11% | 3.09 | 3.22 | 302630 | 9490 | 2.06% |
| 2024-09-10 | 3.32 | 3.22 | -0.12 | -3.59% | 3.18 | 3.32 | 377977 | 12191 | 2.58% |
| 2024-09-09 | 3.45 | 3.34 | -0.16 | -4.57% | 3.30 | 3.48 | 474219 | 15901 | 3.23% |
| 2024-09-06 | 3.69 | 3.50 | -0.19 | -5.15% | 3.47 | 3.69 | 356910 | 12757 | 2.43% |
| 2024-09-05 | 3.76 | 3.69 | -0.04 | -1.07% | 3.66 | 3.79 | 248963 | 9230 | 1.70% |
| 2024-09-04 | 3.82 | 3.73 | -0.12 | -3.12% | 3.70 | 3.86 | 230689 | 8696 | 1.57% |
| 2024-09-03 | 3.80 | 3.85 | 0.04 | 1.05% | 3.75 | 3.92 | 230028 | 8875 | 1.57% |
| 2024-09-02 | 3.87 | 3.81 | -0.07 | -1.80% | 3.79 | 3.90 | 259794 | 9966 | 1.77% |
| 2024-08-30 | 3.79 | 3.88 | 0.12 | 3.19% | 3.76 | 3.97 | 529982 | 20574 | 3.61% |
| 2024-08-29 | 3.75 | 3.76 | -0.01 | -0.27% | 3.62 | 3.81 | 382579 | 14161 | 2.61% |
| 2024-08-28 | 3.83 | 3.77 | -0.09 | -2.33% | 3.72 | 3.89 | 444264 | 16922 | 3.03% |
| 2024-08-27 | 3.80 | 3.86 | 0.07 | 1.85% | 3.71 | 3.88 | 377398 | 14399 | 2.57% |
| 2024-08-26 | 3.69 | 3.79 | 0.10 | 2.71% | 3.66 | 3.81 | 293222 | 11000 | 2.00% |
| 2024-08-23 | 3.54 | 3.69 | 0.15 | 4.24% | 3.52 | 3.73 | 311132 | 11349 | 2.12% |
| 2024-08-22 | 3.55 | 3.54 | -0.03 | -0.84% | 3.50 | 3.61 | 167943 | 5965 | 1.15% |
| 2024-08-21 | 3.56 | 3.57 | -0.01 | -0.28% | 3.52 | 3.61 | 149626 | 5321 | 1.02% |
| 2024-08-20 | 3.65 | 3.58 | -0.07 | -1.92% | 3.55 | 3.66 | 182870 | 6575 | 1.25% |
| 2024-08-19 | 3.63 | 3.65 | 0.02 | 0.55% | 3.61 | 3.73 | 245097 | 9009 | 1.67% |
| 2024-08-16 | 3.80 | 3.63 | -0.21 | -5.47% | 3.60 | 3.84 | 531834 | 19753 | 3.63% |
| 2024-08-15 | 3.73 | 3.84 | 0.09 | 2.40% | 3.72 | 3.87 | 337551 | 12829 | 2.30% |
| 2024-08-14 | 3.82 | 3.75 | -0.03 | -0.79% | 3.74 | 3.82 | 275274 | 10381 | 1.88% |
| 2024-08-13 | 3.75 | 3.78 | 0.04 | 1.07% | 3.71 | 3.82 | 333133 | 12551 | 2.27% |