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 | 9.19 | 9.19 | 0.84 | 10.06% | 9.19 | 9.19 | 222583 | 20455 | 2.30% |
| 2024-11-20 | 8.35 | 8.35 | 0.76 | 10.01% | 8.35 | 8.35 | 181220 | 15131 | 1.87% |
| 2024-11-19 | 7.59 | 7.59 | 0.69 | 10.00% | 7.59 | 7.59 | 92804 | 7043 | 0.96% |
| 2024-11-18 | 6.90 | 6.90 | 0.63 | 10.05% | 6.90 | 6.90 | 18944 | 1307 | 0.20% |
| 2024-11-15 | 6.27 | 6.27 | 0.57 | 10.00% | 6.27 | 6.27 | 38254 | 2398 | 0.40% |
| 2024-10-31 | 5.20 | 5.70 | 0.52 | 10.04% | 5.19 | 5.70 | 666860 | 37033 | 6.89% |
| 2024-10-30 | 5.14 | 5.18 | 0.04 | 0.78% | 5.11 | 5.25 | 303356 | 15679 | 3.14% |
| 2024-10-29 | 5.20 | 5.14 | -0.10 | -1.91% | 5.13 | 5.42 | 536327 | 28204 | 5.54% |
| 2024-10-28 | 5.11 | 5.24 | 0.17 | 3.35% | 5.10 | 5.30 | 502774 | 26162 | 5.20% |
| 2024-10-25 | 4.86 | 5.07 | 0.19 | 3.89% | 4.86 | 5.13 | 584023 | 29199 | 6.04% |
| 2024-10-24 | 4.80 | 4.88 | 0.10 | 2.09% | 4.74 | 4.95 | 415451 | 20147 | 4.29% |
| 2024-10-23 | 4.91 | 4.78 | -0.06 | -1.24% | 4.70 | 4.98 | 869583 | 42169 | 8.99% |
| 2024-10-22 | 4.42 | 4.84 | 0.44 | 10.00% | 4.40 | 4.84 | 653673 | 30967 | 6.76% |
| 2024-10-21 | 4.35 | 4.40 | 0.07 | 1.62% | 4.33 | 4.42 | 182324 | 7965 | 1.88% |
| 2024-10-18 | 4.28 | 4.33 | 0.05 | 1.17% | 4.26 | 4.37 | 201800 | 8695 | 2.09% |
| 2024-10-17 | 4.32 | 4.28 | -0.04 | -0.93% | 4.28 | 4.36 | 124736 | 5384 | 1.29% |
| 2024-10-16 | 4.23 | 4.32 | 0.07 | 1.65% | 4.20 | 4.35 | 139286 | 5992 | 1.44% |
| 2024-10-15 | 4.23 | 4.25 | 0.01 | 0.24% | 4.18 | 4.32 | 167214 | 7143 | 1.73% |
| 2024-10-14 | 4.17 | 4.24 | 0.09 | 2.17% | 4.11 | 4.26 | 135964 | 5713 | 1.41% |
| 2024-10-11 | 4.24 | 4.15 | -0.10 | -2.35% | 4.08 | 4.25 | 181063 | 7539 | 1.87% |
| 2024-10-10 | 4.27 | 4.25 | -0.02 | -0.47% | 4.20 | 4.42 | 208766 | 8972 | 2.16% |
| 2024-10-09 | 4.60 | 4.27 | -0.37 | -7.97% | 4.23 | 4.60 | 347057 | 15233 | 3.59% |
| 2024-10-08 | 4.77 | 4.64 | 0.30 | 6.91% | 4.40 | 4.77 | 589760 | 27294 | 6.10% |
| 2024-09-30 | 4.16 | 4.34 | 0.31 | 7.69% | 4.09 | 4.38 | 382123 | 16284 | 3.95% |
| 2024-09-27 | 3.98 | 4.03 | 0.09 | 2.28% | 3.97 | 4.08 | 187169 | 7506 | 1.93% |
| 2024-09-26 | 3.87 | 3.94 | 0.06 | 1.55% | 3.87 | 3.95 | 91478 | 3577 | 0.95% |
| 2024-09-25 | 3.92 | 3.88 | -0.01 | -0.26% | 3.88 | 3.98 | 135030 | 5301 | 1.40% |
| 2024-09-24 | 3.85 | 3.89 | 0.07 | 1.83% | 3.79 | 3.90 | 96793 | 3740 | 1.00% |
| 2024-09-23 | 3.78 | 3.82 | 0.06 | 1.60% | 3.76 | 3.83 | 65780 | 2500 | 0.68% |
| 2024-09-20 | 3.74 | 3.76 | 0.00 | 0.00% | 3.74 | 3.78 | 43746 | 1644 | 0.45% |
| 2024-09-19 | 3.65 | 3.76 | 0.12 | 3.30% | 3.64 | 3.77 | 69087 | 2571 | 0.71% |
| 2024-09-18 | 3.65 | 3.64 | -0.02 | -0.55% | 3.56 | 3.67 | 52938 | 1910 | 0.55% |
| 2024-09-13 | 3.68 | 3.66 | -0.02 | -0.54% | 3.65 | 3.70 | 38938 | 1428 | 0.40% |
| 2024-09-12 | 3.69 | 3.68 | -0.02 | -0.54% | 3.66 | 3.73 | 41508 | 1534 | 0.43% |
| 2024-09-11 | 3.71 | 3.70 | -0.02 | -0.54% | 3.67 | 3.73 | 41913 | 1548 | 0.43% |
| 2024-09-10 | 3.71 | 3.72 | 0.01 | 0.27% | 3.64 | 3.74 | 47187 | 1739 | 0.49% |
| 2024-09-09 | 3.69 | 3.71 | 0.02 | 0.54% | 3.66 | 3.73 | 30672 | 1133 | 0.32% |
| 2024-09-06 | 3.76 | 3.69 | -0.07 | -1.86% | 3.69 | 3.76 | 48370 | 1801 | 0.50% |
| 2024-09-05 | 3.75 | 3.76 | 0.02 | 0.53% | 3.71 | 3.77 | 53024 | 1983 | 0.55% |
| 2024-09-04 | 3.78 | 3.74 | -0.04 | -1.06% | 3.72 | 3.80 | 51777 | 1945 | 0.54% |
| 2024-09-03 | 3.75 | 3.78 | 0.04 | 1.07% | 3.74 | 3.83 | 68976 | 2609 | 0.71% |
| 2024-09-02 | 3.77 | 3.74 | -0.04 | -1.06% | 3.73 | 3.79 | 62625 | 2358 | 0.65% |
| 2024-08-30 | 3.68 | 3.78 | 0.08 | 2.16% | 3.68 | 3.80 | 96675 | 3636 | 1.00% |
| 2024-08-29 | 3.64 | 3.70 | 0.04 | 1.09% | 3.61 | 3.71 | 56301 | 2071 | 0.58% |
| 2024-08-28 | 3.60 | 3.66 | 0.06 | 1.67% | 3.58 | 3.67 | 50989 | 1854 | 0.53% |
| 2024-08-27 | 3.67 | 3.60 | -0.09 | -2.44% | 3.59 | 3.70 | 57447 | 2081 | 0.59% |
| 2024-08-26 | 3.59 | 3.69 | 0.11 | 3.07% | 3.58 | 3.74 | 74168 | 2722 | 0.77% |
| 2024-08-23 | 3.65 | 3.58 | -0.07 | -1.92% | 3.56 | 3.66 | 59806 | 2151 | 0.62% |
| 2024-08-22 | 3.71 | 3.65 | -0.06 | -1.62% | 3.63 | 3.75 | 56768 | 2083 | 0.59% |
| 2024-08-21 | 3.72 | 3.71 | 0.00 | 0.00% | 3.69 | 3.74 | 56345 | 2089 | 0.58% |
| 2024-08-20 | 3.78 | 3.71 | -0.09 | -2.37% | 3.69 | 3.82 | 131354 | 4912 | 1.36% |
| 2024-08-19 | 3.77 | 3.80 | -0.05 | -1.30% | 3.77 | 3.86 | 133931 | 5109 | 1.38% |
| 2024-08-16 | 3.91 | 3.85 | 0.11 | 2.94% | 3.80 | 3.98 | 290277 | 11231 | 3.00% |
| 2024-08-15 | 3.69 | 3.74 | 0.04 | 1.08% | 3.68 | 3.76 | 60380 | 2251 | 0.62% |
| 2024-08-14 | 3.68 | 3.70 | 0.00 | 0.00% | 3.67 | 3.72 | 49448 | 1828 | 0.51% |
| 2024-08-13 | 3.65 | 3.70 | 0.05 | 1.37% | 3.60 | 3.70 | 67374 | 2470 | 0.70% |