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 | 4.54 | 4.49 | -0.06 | -1.32% | 4.43 | 4.65 | 4397250 | 199404 | 22.18% |
| 2024-11-20 | 4.11 | 4.55 | 0.41 | 9.90% | 4.02 | 4.55 | 4260530 | 184346 | 21.49% |
| 2024-11-19 | 3.83 | 4.14 | 0.32 | 8.38% | 3.76 | 4.20 | 3194550 | 130124 | 16.12% |
| 2024-11-18 | 4.03 | 3.82 | -0.21 | -5.21% | 3.76 | 4.13 | 2105481 | 82642 | 10.62% |
| 2024-11-15 | 4.06 | 4.03 | -0.08 | -1.95% | 4.01 | 4.26 | 1945136 | 80360 | 9.81% |
| 2024-11-14 | 4.39 | 4.11 | -0.36 | -8.05% | 4.10 | 4.40 | 2861274 | 121005 | 14.43% |
| 2024-11-13 | 4.30 | 4.47 | 0.13 | 3.00% | 4.24 | 4.72 | 4043366 | 182331 | 20.40% |
| 2024-11-12 | 4.69 | 4.34 | -0.27 | -5.86% | 4.32 | 4.74 | 4282717 | 192048 | 21.61% |
| 2024-11-11 | 4.14 | 4.61 | 0.42 | 10.02% | 4.04 | 4.61 | 4117669 | 181634 | 20.77% |
| 2024-11-08 | 4.16 | 4.19 | 0.03 | 0.72% | 4.13 | 4.40 | 3507337 | 149513 | 17.69% |
| 2024-11-07 | 4.08 | 4.16 | -0.05 | -1.19% | 4.08 | 4.38 | 4077135 | 171050 | 20.57% |
| 2024-11-06 | 4.15 | 4.21 | 0.10 | 2.43% | 4.02 | 4.52 | 6242378 | 269369 | 31.49% |
| 2024-11-05 | 3.91 | 4.11 | 0.37 | 9.89% | 3.79 | 4.11 | 5646576 | 223765 | 28.49% |
| 2024-11-04 | 3.42 | 3.74 | 0.34 | 10.00% | 3.42 | 3.74 | 1206761 | 44411 | 6.09% |
| 2024-11-01 | 3.63 | 3.40 | -0.25 | -6.85% | 3.39 | 3.64 | 2025264 | 70533 | 10.22% |
| 2024-10-31 | 3.55 | 3.65 | 0.12 | 3.40% | 3.55 | 3.72 | 2442447 | 89065 | 12.32% |
| 2024-10-30 | 3.49 | 3.53 | 0.04 | 1.15% | 3.45 | 3.58 | 1483390 | 52403 | 7.48% |
| 2024-10-29 | 3.63 | 3.49 | -0.16 | -4.38% | 3.48 | 3.63 | 2123237 | 75263 | 10.71% |
| 2024-10-28 | 3.38 | 3.65 | 0.23 | 6.73% | 3.38 | 3.68 | 2881307 | 102528 | 14.54% |
| 2024-10-25 | 3.45 | 3.42 | 0.02 | 0.59% | 3.41 | 3.53 | 2140183 | 73974 | 10.80% |
| 2024-10-24 | 3.53 | 3.40 | -0.27 | -7.36% | 3.37 | 3.55 | 2895298 | 99500 | 14.61% |
| 2024-10-23 | 3.69 | 3.67 | 0.07 | 1.94% | 3.53 | 3.88 | 5690800 | 210853 | 28.71% |
| 2024-10-22 | 3.24 | 3.60 | 0.33 | 10.09% | 3.20 | 3.60 | 2617827 | 91777 | 13.21% |
| 2024-10-21 | 3.23 | 3.27 | 0.12 | 3.81% | 3.17 | 3.33 | 3144578 | 102385 | 15.86% |
| 2024-10-18 | 2.93 | 3.15 | 0.29 | 10.14% | 2.93 | 3.15 | 2067214 | 63940 | 10.43% |
| 2024-10-17 | 2.83 | 2.86 | 0.02 | 0.70% | 2.83 | 2.90 | 742228 | 21268 | 3.74% |
| 2024-10-16 | 2.81 | 2.84 | -0.02 | -0.70% | 2.80 | 2.88 | 636670 | 18049 | 3.21% |
| 2024-10-15 | 2.90 | 2.86 | -0.06 | -2.05% | 2.86 | 2.97 | 891998 | 25897 | 4.50% |
| 2024-10-14 | 2.80 | 2.92 | 0.12 | 4.29% | 2.79 | 2.94 | 968081 | 27722 | 4.88% |
| 2024-10-11 | 2.95 | 2.80 | -0.16 | -5.41% | 2.77 | 2.95 | 991333 | 28324 | 5.00% |
| 2024-10-10 | 2.98 | 2.96 | -0.04 | -1.33% | 2.90 | 3.07 | 1110693 | 33123 | 5.60% |
| 2024-10-09 | 3.31 | 3.00 | -0.33 | -9.91% | 3.00 | 3.31 | 1931244 | 60005 | 9.74% |
| 2024-10-08 | 3.44 | 3.33 | 0.20 | 6.39% | 3.12 | 3.44 | 3323583 | 109315 | 16.77% |
| 2024-09-30 | 2.97 | 3.13 | 0.26 | 9.06% | 2.90 | 3.15 | 3028898 | 92033 | 15.28% |
| 2024-09-27 | 2.77 | 2.87 | 0.11 | 3.99% | 2.73 | 3.00 | 2579514 | 73372 | 13.01% |
| 2024-09-26 | 2.65 | 2.76 | 0.06 | 2.22% | 2.62 | 2.78 | 1891818 | 51412 | 9.54% |
| 2024-09-25 | 2.73 | 2.70 | -0.02 | -0.74% | 2.69 | 2.84 | 2026556 | 55737 | 10.22% |
| 2024-09-24 | 2.67 | 2.72 | -0.02 | -0.73% | 2.64 | 2.75 | 1866038 | 50318 | 9.41% |
| 2024-09-23 | 2.64 | 2.74 | 0.05 | 1.86% | 2.56 | 2.84 | 2430194 | 64918 | 12.26% |
| 2024-09-20 | 2.55 | 2.69 | 0.09 | 3.46% | 2.55 | 2.85 | 2835658 | 76176 | 14.31% |
| 2024-09-19 | 2.60 | 2.60 | 0.01 | 0.39% | 2.54 | 2.67 | 3332106 | 86640 | 16.81% |
| 2024-09-18 | 2.35 | 2.59 | 0.24 | 10.21% | 2.33 | 2.59 | 2934393 | 75180 | 14.80% |
| 2024-09-13 | 2.34 | 2.35 | -0.02 | -0.84% | 2.32 | 2.41 | 725688 | 17054 | 3.66% |
| 2024-09-12 | 2.29 | 2.37 | 0.09 | 3.95% | 2.27 | 2.50 | 1303814 | 31156 | 6.58% |
| 2024-09-11 | 2.30 | 2.28 | -0.03 | -1.30% | 2.27 | 2.30 | 242308 | 5525 | 1.22% |
| 2024-09-10 | 2.30 | 2.31 | 0.02 | 0.87% | 2.26 | 2.31 | 294114 | 6729 | 1.48% |
| 2024-09-09 | 2.28 | 2.29 | 0.00 | 0.00% | 2.25 | 2.30 | 240536 | 5480 | 1.21% |
| 2024-09-06 | 2.30 | 2.29 | -0.01 | -0.43% | 2.28 | 2.32 | 261977 | 6021 | 1.32% |
| 2024-09-05 | 2.27 | 2.30 | 0.02 | 0.88% | 2.27 | 2.32 | 309530 | 7108 | 1.56% |
| 2024-09-04 | 2.30 | 2.28 | -0.04 | -1.72% | 2.27 | 2.32 | 363709 | 8325 | 1.83% |
| 2024-09-03 | 2.29 | 2.32 | 0.04 | 1.75% | 2.28 | 2.34 | 376081 | 8699 | 1.90% |
| 2024-09-02 | 2.32 | 2.28 | -0.05 | -2.15% | 2.28 | 2.35 | 392469 | 9076 | 1.98% |
| 2024-08-30 | 2.27 | 2.33 | 0.05 | 2.19% | 2.27 | 2.35 | 690746 | 16089 | 3.48% |
| 2024-08-29 | 2.25 | 2.28 | 0.03 | 1.33% | 2.23 | 2.29 | 362012 | 8216 | 1.83% |
| 2024-08-28 | 2.23 | 2.25 | 0.02 | 0.90% | 2.22 | 2.27 | 269310 | 6046 | 1.36% |
| 2024-08-27 | 2.27 | 2.23 | -0.06 | -2.62% | 2.23 | 2.28 | 331036 | 7450 | 1.67% |
| 2024-08-26 | 2.28 | 2.29 | 0.01 | 0.44% | 2.27 | 2.32 | 289578 | 6636 | 1.46% |
| 2024-08-23 | 2.32 | 2.28 | -0.08 | -3.39% | 2.28 | 2.34 | 583606 | 13426 | 2.94% |
| 2024-08-22 | 2.29 | 2.36 | 0.05 | 2.16% | 2.26 | 2.38 | 863012 | 20075 | 4.36% |
| 2024-08-21 | 2.28 | 2.31 | 0.03 | 1.32% | 2.27 | 2.37 | 549805 | 12717 | 2.78% |
| 2024-08-20 | 2.26 | 2.28 | 0.02 | 0.88% | 2.23 | 2.29 | 362174 | 8162 | 1.83% |
| 2024-08-19 | 2.29 | 2.26 | -0.02 | -0.88% | 2.25 | 2.30 | 302016 | 6858 | 1.53% |
| 2024-08-16 | 2.31 | 2.28 | -0.03 | -1.30% | 2.28 | 2.32 | 345163 | 7939 | 1.74% |
| 2024-08-15 | 2.25 | 2.31 | 0.04 | 1.76% | 2.24 | 2.32 | 457747 | 10487 | 2.31% |
| 2024-08-14 | 2.26 | 2.27 | 0.02 | 0.89% | 2.24 | 2.29 | 289158 | 6538 | 1.46% |
| 2024-08-13 | 2.20 | 2.25 | 0.03 | 1.35% | 2.19 | 2.27 | 410284 | 9156 | 2.07% |