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 | 4.99 | 5.08 | 0.46 | 9.96% | 4.98 | 5.08 | 1583488 | 80301 | 12.40% |
| 2024-12-02 | 4.13 | 4.62 | 0.10 | 2.21% | 4.12 | 4.88 | 4197445 | 191297 | 32.88% |
| 2024-11-29 | 4.30 | 4.52 | -0.26 | -5.44% | 4.30 | 5.20 | 5099712 | 230397 | 39.94% |
| 2024-11-28 | 5.21 | 4.78 | 0.04 | 0.84% | 4.78 | 5.21 | 1694497 | 85962 | 13.27% |
| 2024-11-27 | 4.50 | 4.74 | 0.43 | 9.98% | 4.50 | 4.74 | 1379134 | 64602 | 10.80% |
| 2024-11-26 | 4.96 | 4.31 | -0.20 | -4.43% | 4.25 | 4.96 | 3418744 | 159030 | 26.78% |
| 2024-11-25 | 4.51 | 4.51 | 0.41 | 10.00% | 4.51 | 4.51 | 71296 | 3215 | 0.56% |
| 2024-11-22 | 4.10 | 4.10 | 0.37 | 9.92% | 4.10 | 4.10 | 212193 | 8699 | 1.66% |
| 2024-11-21 | 3.59 | 3.73 | 0.34 | 10.03% | 3.50 | 3.73 | 1197384 | 43965 | 9.38% |
| 2024-11-20 | 3.08 | 3.39 | 0.31 | 10.06% | 3.02 | 3.39 | 1671411 | 54808 | 13.09% |
| 2024-11-19 | 2.85 | 3.08 | 0.16 | 5.48% | 2.81 | 3.08 | 1504168 | 44878 | 11.78% |
| 2024-11-18 | 2.81 | 2.92 | 0.13 | 4.66% | 2.73 | 3.07 | 1522475 | 44806 | 11.92% |
| 2024-11-15 | 2.85 | 2.79 | -0.09 | -3.13% | 2.78 | 2.92 | 693148 | 19793 | 5.43% |
| 2024-11-14 | 3.05 | 2.88 | -0.22 | -7.10% | 2.87 | 3.07 | 1096968 | 32450 | 8.59% |
| 2024-11-13 | 3.05 | 3.10 | 0.04 | 1.31% | 3.05 | 3.28 | 1428202 | 44755 | 11.19% |
| 2024-11-12 | 3.25 | 3.06 | -0.14 | -4.38% | 3.03 | 3.30 | 1821377 | 57000 | 14.27% |
| 2024-11-11 | 2.90 | 3.20 | 0.29 | 9.97% | 2.90 | 3.20 | 1828674 | 56487 | 14.32% |
| 2024-11-08 | 3.01 | 2.91 | -0.10 | -3.32% | 2.90 | 3.06 | 1481746 | 44056 | 11.61% |
| 2024-11-07 | 2.80 | 3.01 | 0.17 | 5.99% | 2.75 | 3.12 | 2053479 | 60950 | 16.08% |
| 2024-11-06 | 2.97 | 2.84 | -0.10 | -3.40% | 2.80 | 3.05 | 1535056 | 44567 | 12.02% |
| 2024-11-05 | 2.82 | 2.94 | 0.04 | 1.38% | 2.72 | 3.05 | 1783007 | 51618 | 13.96% |
| 2024-11-04 | 2.78 | 2.90 | -0.10 | -3.33% | 2.71 | 3.17 | 1922356 | 55950 | 15.06% |
| 2024-11-01 | 3.09 | 3.00 | 0.19 | 6.76% | 2.90 | 3.09 | 3818521 | 116391 | 29.91% |
| 2024-10-31 | 2.60 | 2.81 | 0.26 | 10.20% | 2.56 | 2.81 | 1235081 | 33374 | 9.67% |
| 2024-10-30 | 2.43 | 2.55 | 0.12 | 4.94% | 2.39 | 2.60 | 1079650 | 27078 | 8.46% |
| 2024-10-29 | 2.71 | 2.43 | -0.10 | -3.95% | 2.42 | 2.71 | 1616061 | 41056 | 12.66% |
| 2024-10-28 | 2.36 | 2.53 | 0.23 | 10.00% | 2.32 | 2.53 | 856641 | 21068 | 6.71% |
| 2024-10-25 | 2.19 | 2.30 | 0.10 | 4.55% | 2.19 | 2.32 | 529724 | 12027 | 4.15% |
| 2024-10-24 | 2.14 | 2.20 | 0.05 | 2.33% | 2.13 | 2.22 | 461625 | 10110 | 3.62% |
| 2024-10-23 | 2.16 | 2.15 | -0.01 | -0.46% | 2.12 | 2.21 | 456621 | 9890 | 3.58% |
| 2024-10-22 | 2.08 | 2.16 | 0.07 | 3.35% | 2.07 | 2.18 | 461445 | 9833 | 3.61% |
| 2024-10-21 | 2.07 | 2.09 | 0.02 | 0.97% | 2.07 | 2.12 | 377354 | 7888 | 2.96% |
| 2024-10-18 | 2.05 | 2.07 | 0.02 | 0.98% | 2.03 | 2.10 | 381313 | 7869 | 2.99% |
| 2024-10-17 | 2.06 | 2.05 | -0.01 | -0.49% | 2.04 | 2.10 | 295535 | 6116 | 2.31% |
| 2024-10-16 | 2.02 | 2.06 | 0.03 | 1.48% | 2.00 | 2.08 | 270740 | 5558 | 2.12% |
| 2024-10-15 | 2.06 | 2.03 | -0.02 | -0.98% | 2.03 | 2.09 | 312217 | 6431 | 2.45% |
| 2024-10-14 | 2.03 | 2.05 | 0.04 | 1.99% | 2.00 | 2.06 | 282075 | 5743 | 2.21% |
| 2024-10-11 | 2.11 | 2.01 | -0.13 | -6.07% | 1.99 | 2.12 | 415137 | 8494 | 3.25% |
| 2024-10-10 | 2.07 | 2.14 | 0.07 | 3.38% | 2.05 | 2.26 | 652066 | 14020 | 5.11% |
| 2024-10-09 | 2.24 | 2.07 | -0.23 | -10.00% | 2.07 | 2.25 | 636623 | 13657 | 4.99% |
| 2024-10-08 | 2.39 | 2.30 | 0.13 | 5.99% | 2.17 | 2.39 | 907707 | 20773 | 7.11% |
| 2024-09-30 | 2.07 | 2.17 | 0.18 | 9.05% | 2.02 | 2.18 | 776937 | 16461 | 6.09% |
| 2024-09-27 | 1.93 | 1.99 | 0.09 | 4.74% | 1.90 | 2.02 | 424117 | 8300 | 3.32% |
| 2024-09-26 | 1.85 | 1.90 | 0.06 | 3.26% | 1.83 | 1.90 | 292768 | 5484 | 2.29% |
| 2024-09-25 | 1.84 | 1.84 | 0.00 | 0.00% | 1.84 | 1.91 | 397112 | 7417 | 3.11% |
| 2024-09-24 | 1.76 | 1.84 | 0.06 | 3.37% | 1.76 | 1.84 | 343304 | 6205 | 2.69% |
| 2024-09-23 | 1.74 | 1.78 | 0.03 | 1.71% | 1.72 | 1.82 | 263768 | 4666 | 2.07% |
| 2024-09-20 | 1.75 | 1.75 | 0.00 | 0.00% | 1.73 | 1.76 | 112112 | 1954 | 0.88% |
| 2024-09-19 | 1.71 | 1.75 | 0.06 | 3.55% | 1.69 | 1.77 | 191022 | 3326 | 1.50% |
| 2024-09-18 | 1.75 | 1.69 | -0.05 | -2.87% | 1.67 | 1.75 | 152433 | 2580 | 1.19% |
| 2024-09-13 | 1.76 | 1.74 | -0.01 | -0.57% | 1.73 | 1.77 | 121468 | 2115 | 0.95% |
| 2024-09-12 | 1.72 | 1.75 | 0.04 | 2.34% | 1.72 | 1.76 | 181795 | 3181 | 1.42% |
| 2024-09-11 | 1.73 | 1.71 | -0.03 | -1.72% | 1.71 | 1.74 | 83296 | 1434 | 0.65% |
| 2024-09-10 | 1.74 | 1.74 | 0.02 | 1.16% | 1.70 | 1.74 | 97776 | 1685 | 0.77% |
| 2024-09-09 | 1.69 | 1.72 | 0.02 | 1.18% | 1.66 | 1.73 | 108174 | 1840 | 0.85% |
| 2024-09-06 | 1.73 | 1.70 | -0.04 | -2.30% | 1.69 | 1.74 | 111302 | 1905 | 0.87% |
| 2024-09-05 | 1.72 | 1.74 | 0.02 | 1.16% | 1.71 | 1.74 | 115757 | 2001 | 0.91% |
| 2024-09-04 | 1.74 | 1.72 | -0.04 | -2.27% | 1.71 | 1.75 | 146472 | 2527 | 1.15% |
| 2024-09-03 | 1.73 | 1.76 | 0.04 | 2.33% | 1.72 | 1.76 | 133441 | 2328 | 1.05% |
| 2024-09-02 | 1.75 | 1.72 | -0.03 | -1.71% | 1.72 | 1.76 | 117605 | 2045 | 0.92% |
| 2024-08-30 | 1.71 | 1.75 | 0.05 | 2.94% | 1.70 | 1.77 | 203678 | 3557 | 1.60% |
| 2024-08-29 | 1.68 | 1.70 | 0.02 | 1.19% | 1.67 | 1.71 | 132250 | 2241 | 1.04% |
| 2024-08-28 | 1.66 | 1.68 | 0.02 | 1.20% | 1.64 | 1.70 | 123267 | 2064 | 0.97% |
| 2024-08-27 | 1.70 | 1.66 | -0.04 | -2.35% | 1.65 | 1.70 | 134215 | 2242 | 1.05% |
| 2024-08-26 | 1.68 | 1.70 | 0.04 | 2.41% | 1.67 | 1.73 | 141948 | 2418 | 1.11% |