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 | 4.48 | 4.48 | 0.21 | 4.92% | 4.48 | 4.48 | 21206 | 950 | 0.28% |
| 2024-11-20 | 4.07 | 4.27 | 0.20 | 4.91% | 4.06 | 4.27 | 96735 | 4054 | 1.30% |
| 2024-11-19 | 3.96 | 4.07 | 0.19 | 4.90% | 3.92 | 4.07 | 236949 | 9609 | 3.18% |
| 2024-11-18 | 3.85 | 3.88 | 0.07 | 1.84% | 3.72 | 3.93 | 189005 | 7268 | 2.53% |
| 2024-11-15 | 3.90 | 3.81 | -0.10 | -2.56% | 3.80 | 3.98 | 119290 | 4611 | 1.60% |
| 2024-11-14 | 3.80 | 3.91 | 0.10 | 2.62% | 3.80 | 3.99 | 157145 | 6140 | 2.11% |
| 2024-11-13 | 3.78 | 3.81 | -0.11 | -2.81% | 3.77 | 4.01 | 238930 | 9214 | 3.20% |
| 2024-11-12 | 3.98 | 3.92 | -0.01 | -0.25% | 3.76 | 4.13 | 412005 | 16486 | 5.52% |
| 2024-11-11 | 3.62 | 3.93 | 0.13 | 3.42% | 3.62 | 3.99 | 243466 | 9305 | 3.26% |
| 2024-11-08 | 4.14 | 3.80 | -0.14 | -3.55% | 3.79 | 4.14 | 406808 | 16522 | 5.45% |
| 2024-11-07 | 3.94 | 3.94 | 0.19 | 5.07% | 3.86 | 3.94 | 217355 | 8550 | 2.91% |
| 2024-11-06 | 3.75 | 3.75 | 0.18 | 5.04% | 3.75 | 3.75 | 12050 | 451 | 0.16% |
| 2024-11-05 | 3.57 | 3.57 | 0.17 | 5.00% | 3.57 | 3.57 | 6118 | 218 | 0.08% |
| 2024-11-04 | 3.15 | 3.40 | 0.16 | 4.94% | 3.15 | 3.40 | 143565 | 4604 | 1.92% |
| 2024-11-01 | 3.24 | 3.24 | -0.17 | -4.99% | 3.24 | 3.24 | 15217 | 493 | 0.20% |
| 2024-10-31 | 3.41 | 3.41 | -0.18 | -5.01% | 3.41 | 3.41 | 29243 | 997 | 0.39% |
| 2024-10-30 | 3.90 | 3.59 | -0.19 | -5.03% | 3.59 | 3.92 | 269637 | 10033 | 3.61% |
| 2024-10-29 | 3.98 | 3.78 | -0.19 | -4.79% | 3.77 | 3.99 | 352980 | 13559 | 4.73% |
| 2024-10-28 | 3.95 | 3.97 | 0.19 | 5.03% | 3.89 | 3.97 | 208563 | 8246 | 2.80% |
| 2024-10-25 | 3.75 | 3.78 | 0.18 | 5.00% | 3.55 | 3.78 | 254904 | 9552 | 3.42% |
| 2024-10-24 | 3.43 | 3.60 | 0.17 | 4.96% | 3.41 | 3.60 | 188508 | 6694 | 2.53% |
| 2024-10-23 | 3.44 | 3.43 | 0.15 | 4.57% | 3.12 | 3.44 | 437284 | 14344 | 5.86% |
| 2024-10-22 | 3.28 | 3.28 | 0.16 | 5.13% | 3.28 | 3.28 | 12160 | 398 | 0.16% |
| 2024-10-21 | 3.12 | 3.12 | 0.15 | 5.05% | 3.12 | 3.12 | 37909 | 1182 | 0.51% |
| 2024-10-18 | 3.00 | 2.97 | 0.11 | 3.85% | 2.86 | 3.00 | 471737 | 14056 | 6.32% |
| 2024-10-17 | 2.86 | 2.86 | 0.14 | 5.15% | 2.86 | 2.86 | 92123 | 2634 | 1.23% |
| 2024-10-16 | 2.66 | 2.72 | 0.13 | 5.02% | 2.46 | 2.72 | 542211 | 14113 | 7.27% |
| 2024-10-15 | 2.59 | 2.59 | 0.12 | 4.86% | 2.59 | 2.59 | 22068 | 571 | 0.30% |
| 2024-10-14 | 2.47 | 2.47 | 0.12 | 5.11% | 2.47 | 2.47 | 26490 | 654 | 0.36% |
| 2024-10-11 | 2.35 | 2.35 | 0.11 | 4.91% | 2.35 | 2.35 | 20191 | 474 | 0.27% |
| 2024-10-10 | 2.24 | 2.24 | 0.11 | 5.16% | 2.24 | 2.24 | 5529 | 123 | 0.07% |
| 2024-10-09 | 2.09 | 2.13 | 0.10 | 4.93% | 2.06 | 2.13 | 69540 | 1467 | 0.93% |
| 2024-10-08 | 2.03 | 2.03 | 0.10 | 5.18% | 1.96 | 2.03 | 301719 | 6054 | 4.04% |
| 2024-09-30 | 1.89 | 1.93 | 0.05 | 2.66% | 1.80 | 1.97 | 276235 | 5198 | 3.70% |
| 2024-09-27 | 1.88 | 1.88 | -0.02 | -1.05% | 1.81 | 1.94 | 243689 | 4542 | 3.27% |
| 2024-09-26 | 1.89 | 1.90 | -0.01 | -0.52% | 1.87 | 1.93 | 116354 | 2199 | 1.56% |
| 2024-09-25 | 1.87 | 1.91 | 0.04 | 2.14% | 1.87 | 1.95 | 133613 | 2539 | 1.79% |
| 2024-09-24 | 1.82 | 1.87 | 0.05 | 2.75% | 1.77 | 1.88 | 178521 | 3258 | 2.39% |
| 2024-09-23 | 1.92 | 1.82 | -0.10 | -5.21% | 1.82 | 1.96 | 234144 | 4378 | 3.14% |
| 2024-09-20 | 1.83 | 1.92 | 0.08 | 4.35% | 1.80 | 1.92 | 218639 | 4087 | 2.93% |
| 2024-09-19 | 1.75 | 1.84 | 0.09 | 5.14% | 1.71 | 1.84 | 195424 | 3569 | 2.62% |
| 2024-09-18 | 1.82 | 1.75 | -0.08 | -4.37% | 1.74 | 1.85 | 106645 | 1904 | 1.43% |
| 2024-09-13 | 1.80 | 1.83 | -0.04 | -2.14% | 1.78 | 1.87 | 268255 | 4840 | 3.60% |
| 2024-09-12 | 1.76 | 1.87 | 0.02 | 1.08% | 1.76 | 1.94 | 519428 | 9686 | 6.96% |
| 2024-09-11 | 1.85 | 1.85 | -0.10 | -5.13% | 1.85 | 1.85 | 47300 | 875 | 0.63% |
| 2024-09-10 | 1.95 | 1.95 | -0.10 | -4.88% | 1.95 | 1.95 | 21073 | 410 | 0.28% |
| 2024-09-09 | 2.05 | 2.05 | -0.11 | -5.09% | 2.05 | 2.06 | 99245 | 2034 | 1.33% |
| 2024-09-06 | 2.15 | 2.16 | -0.10 | -4.42% | 2.15 | 2.37 | 561249 | 12343 | 7.52% |
| 2024-09-05 | 2.26 | 2.26 | -0.12 | -5.04% | 2.26 | 2.26 | 28131 | 635 | 0.38% |
| 2024-09-04 | 2.38 | 2.38 | -0.12 | -4.80% | 2.38 | 2.38 | 65962 | 1569 | 0.88% |
| 2024-09-03 | 2.61 | 2.50 | 0.01 | 0.40% | 2.37 | 2.61 | 750402 | 19100 | 10.06% |
| 2024-09-02 | 2.48 | 2.49 | 0.12 | 5.06% | 2.44 | 2.49 | 145033 | 3607 | 1.94% |
| 2024-08-30 | 2.25 | 2.37 | 0.11 | 4.87% | 2.16 | 2.37 | 424672 | 9763 | 5.69% |
| 2024-08-29 | 2.18 | 2.26 | 0.11 | 5.12% | 2.18 | 2.26 | 59648 | 1339 | 0.80% |
| 2024-08-28 | 2.15 | 2.15 | 0.10 | 4.88% | 2.08 | 2.15 | 159648 | 3425 | 2.14% |
| 2024-08-27 | 2.00 | 2.05 | 0.10 | 5.13% | 1.98 | 2.05 | 177602 | 3623 | 2.38% |
| 2024-08-26 | 1.81 | 1.95 | 0.09 | 4.84% | 1.78 | 1.95 | 195748 | 3688 | 2.62% |
| 2024-08-23 | 1.89 | 1.86 | 0.05 | 2.76% | 1.78 | 1.90 | 334288 | 6235 | 4.48% |
| 2024-08-22 | 1.70 | 1.81 | 0.09 | 5.23% | 1.65 | 1.81 | 232237 | 4074 | 3.11% |
| 2024-08-21 | 1.72 | 1.72 | 0.08 | 4.88% | 1.65 | 1.72 | 477167 | 8139 | 6.40% |
| 2024-08-20 | 1.64 | 1.64 | 0.08 | 5.13% | 1.64 | 1.64 | 8045 | 131 | 0.11% |
| 2024-08-19 | 1.56 | 1.56 | 0.07 | 4.70% | 1.51 | 1.56 | 104425 | 1627 | 1.40% |
| 2024-08-16 | 1.47 | 1.49 | 0.07 | 4.93% | 1.43 | 1.49 | 170001 | 2507 | 2.28% |
| 2024-08-15 | 1.48 | 1.42 | -0.06 | -4.05% | 1.41 | 1.49 | 205604 | 2922 | 2.76% |
| 2024-08-14 | 1.46 | 1.48 | 0.02 | 1.37% | 1.45 | 1.53 | 246424 | 3689 | 3.30% |
| 2024-08-13 | 1.46 | 1.46 | -0.08 | -5.19% | 1.46 | 1.46 | 41993 | 613 | 0.56% |