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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 5.00 | 5.17 | 0.06 | 1.17% | 4.93 | 5.38 | 1233361 | 64325 | 16.95% |
| 2024-12-02 | 4.78 | 5.11 | 0.35 | 7.35% | 4.76 | 5.24 | 1047010 | 51842 | 14.39% |
| 2024-11-29 | 4.71 | 4.76 | 0.02 | 0.42% | 4.60 | 4.79 | 679751 | 32032 | 9.34% |
| 2024-11-28 | 4.63 | 4.74 | 0.06 | 1.28% | 4.63 | 4.90 | 831191 | 39712 | 11.42% |
| 2024-11-27 | 4.55 | 4.68 | 0.06 | 1.30% | 4.43 | 4.74 | 601659 | 27626 | 8.27% |
| 2024-11-26 | 4.53 | 4.62 | 0.04 | 0.87% | 4.53 | 4.80 | 739676 | 34498 | 10.17% |
| 2024-11-25 | 4.48 | 4.58 | 0.08 | 1.78% | 4.37 | 4.60 | 585960 | 26184 | 8.05% |
| 2024-11-22 | 4.66 | 4.50 | -0.20 | -4.26% | 4.48 | 4.78 | 805246 | 37178 | 11.07% |
| 2024-11-21 | 4.75 | 4.70 | -0.13 | -2.69% | 4.65 | 4.80 | 857074 | 40351 | 11.78% |
| 2024-11-20 | 4.63 | 4.83 | 0.17 | 3.65% | 4.56 | 5.06 | 1298875 | 62432 | 17.85% |
| 2024-11-19 | 4.56 | 4.66 | 0.02 | 0.43% | 4.41 | 4.67 | 915367 | 41672 | 12.58% |
| 2024-11-18 | 4.52 | 4.64 | -0.02 | -0.43% | 4.41 | 4.84 | 1159239 | 53296 | 15.93% |
| 2024-11-15 | 4.88 | 4.66 | -0.52 | -10.04% | 4.66 | 5.15 | 1606749 | 77048 | 22.08% |
| 2024-11-14 | 5.49 | 5.18 | -0.58 | -10.07% | 5.18 | 5.68 | 1786704 | 95013 | 24.56% |
| 2024-11-13 | 5.45 | 5.76 | 0.36 | 6.67% | 5.01 | 5.94 | 3109276 | 172187 | 42.73% |
| 2024-11-12 | 5.40 | 5.40 | 0.49 | 9.98% | 5.40 | 5.40 | 114144 | 6163 | 1.57% |
| 2024-11-11 | 4.91 | 4.91 | 0.45 | 10.09% | 4.91 | 4.91 | 118584 | 5822 | 1.63% |
| 2024-11-08 | 4.08 | 4.46 | 0.41 | 10.12% | 4.02 | 4.46 | 769854 | 33519 | 10.58% |
| 2024-11-07 | 3.94 | 4.05 | 0.10 | 2.53% | 3.91 | 4.06 | 309291 | 12424 | 4.25% |
| 2024-11-06 | 3.93 | 3.95 | 0.02 | 0.51% | 3.90 | 4.01 | 307751 | 12173 | 4.23% |
| 2024-11-05 | 3.88 | 3.93 | 0.04 | 1.03% | 3.87 | 3.94 | 216564 | 8476 | 2.98% |
| 2024-11-04 | 3.81 | 3.89 | 0.05 | 1.30% | 3.79 | 3.91 | 160016 | 6171 | 2.20% |
| 2024-11-01 | 3.90 | 3.84 | -0.07 | -1.79% | 3.84 | 3.99 | 257304 | 10040 | 3.54% |
| 2024-10-31 | 3.88 | 3.91 | 0.02 | 0.51% | 3.86 | 3.94 | 219068 | 8560 | 3.01% |
| 2024-10-30 | 3.92 | 3.89 | -0.04 | -1.02% | 3.86 | 3.95 | 201259 | 7838 | 2.77% |
| 2024-10-29 | 3.99 | 3.93 | -0.05 | -1.26% | 3.86 | 4.00 | 359023 | 14083 | 4.93% |
| 2024-10-28 | 3.90 | 3.98 | 0.05 | 1.27% | 3.86 | 3.98 | 354567 | 13923 | 4.87% |
| 2024-10-25 | 3.80 | 3.93 | 0.16 | 4.24% | 3.79 | 3.96 | 420200 | 16288 | 5.77% |
| 2024-10-24 | 3.72 | 3.77 | 0.02 | 0.53% | 3.71 | 3.78 | 150378 | 5631 | 2.07% |
| 2024-10-23 | 3.77 | 3.75 | 0.00 | 0.00% | 3.72 | 3.78 | 218902 | 8213 | 3.01% |
| 2024-10-22 | 3.65 | 3.75 | 0.09 | 2.46% | 3.65 | 3.75 | 244782 | 9051 | 3.36% |
| 2024-10-21 | 3.65 | 3.66 | 0.01 | 0.27% | 3.62 | 3.69 | 246421 | 9009 | 3.39% |
| 2024-10-18 | 3.58 | 3.65 | 0.07 | 1.96% | 3.54 | 3.70 | 269878 | 9778 | 3.71% |
| 2024-10-17 | 3.64 | 3.58 | -0.06 | -1.65% | 3.57 | 3.68 | 163079 | 5891 | 2.24% |
| 2024-10-16 | 3.56 | 3.64 | 0.05 | 1.39% | 3.54 | 3.66 | 173410 | 6279 | 2.38% |
| 2024-10-15 | 3.64 | 3.59 | -0.07 | -1.91% | 3.59 | 3.67 | 159467 | 5785 | 2.19% |
| 2024-10-14 | 3.63 | 3.66 | 0.05 | 1.39% | 3.57 | 3.67 | 185105 | 6729 | 2.54% |
| 2024-10-11 | 3.78 | 3.61 | -0.12 | -3.22% | 3.57 | 3.78 | 279451 | 10236 | 3.84% |
| 2024-10-10 | 3.69 | 3.73 | 0.10 | 2.75% | 3.68 | 3.86 | 393956 | 14837 | 5.41% |
| 2024-10-09 | 3.90 | 3.63 | -0.38 | -9.48% | 3.63 | 3.90 | 412041 | 15603 | 5.66% |
| 2024-10-08 | 4.21 | 4.01 | 0.18 | 4.70% | 3.81 | 4.21 | 638973 | 25541 | 8.78% |
| 2024-09-30 | 3.66 | 3.83 | 0.27 | 7.58% | 3.59 | 3.87 | 590986 | 22097 | 8.12% |
| 2024-09-27 | 3.49 | 3.56 | 0.11 | 3.19% | 3.46 | 3.59 | 326497 | 11489 | 4.49% |
| 2024-09-26 | 3.33 | 3.45 | 0.10 | 2.99% | 3.32 | 3.45 | 213571 | 7231 | 2.94% |
| 2024-09-25 | 3.37 | 3.35 | 0.02 | 0.60% | 3.33 | 3.41 | 198700 | 6708 | 2.73% |
| 2024-09-24 | 3.25 | 3.33 | 0.09 | 2.78% | 3.23 | 3.33 | 140768 | 4642 | 1.93% |
| 2024-09-23 | 3.24 | 3.24 | 0.00 | 0.00% | 3.22 | 3.26 | 53082 | 1720 | 0.73% |
| 2024-09-20 | 3.29 | 3.27 | -0.04 | -1.21% | 3.24 | 3.30 | 75620 | 2469 | 1.04% |
| 2024-09-19 | 3.22 | 3.31 | 0.09 | 2.80% | 3.22 | 3.31 | 115941 | 3789 | 1.59% |
| 2024-09-18 | 3.21 | 3.22 | 0.01 | 0.31% | 3.13 | 3.25 | 99688 | 3191 | 1.37% |
| 2024-09-13 | 3.25 | 3.21 | -0.04 | -1.23% | 3.19 | 3.27 | 62776 | 2025 | 0.86% |
| 2024-09-12 | 3.29 | 3.25 | -0.03 | -0.91% | 3.25 | 3.31 | 61342 | 2011 | 0.84% |
| 2024-09-11 | 3.28 | 3.28 | -0.02 | -0.61% | 3.26 | 3.31 | 43291 | 1420 | 0.59% |
| 2024-09-10 | 3.28 | 3.30 | 0.01 | 0.30% | 3.23 | 3.30 | 67928 | 2223 | 0.93% |
| 2024-09-09 | 3.28 | 3.29 | 0.01 | 0.30% | 3.27 | 3.32 | 63363 | 2088 | 0.87% |
| 2024-09-06 | 3.32 | 3.28 | -0.06 | -1.80% | 3.28 | 3.34 | 66410 | 2192 | 0.91% |
| 2024-09-05 | 3.32 | 3.34 | 0.01 | 0.30% | 3.31 | 3.35 | 77685 | 2588 | 1.07% |
| 2024-09-04 | 3.30 | 3.33 | 0.01 | 0.30% | 3.28 | 3.40 | 126144 | 4213 | 1.73% |
| 2024-09-03 | 3.31 | 3.32 | 0.01 | 0.30% | 3.29 | 3.34 | 53429 | 1770 | 0.73% |
| 2024-09-02 | 3.33 | 3.31 | -0.04 | -1.19% | 3.30 | 3.36 | 82634 | 2757 | 1.14% |
| 2024-08-30 | 3.32 | 3.35 | 0.04 | 1.21% | 3.30 | 3.39 | 137705 | 4620 | 1.89% |
| 2024-08-29 | 3.26 | 3.31 | 0.04 | 1.22% | 3.24 | 3.33 | 76324 | 2516 | 1.05% |
| 2024-08-28 | 3.22 | 3.27 | 0.01 | 0.31% | 3.22 | 3.31 | 62581 | 2047 | 0.86% |
| 2024-08-27 | 3.29 | 3.26 | -0.03 | -0.91% | 3.25 | 3.31 | 72213 | 2362 | 0.99% |
| 2024-08-26 | 3.27 | 3.29 | 0.02 | 0.61% | 3.27 | 3.32 | 66196 | 2177 | 0.91% |