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 | 4.29 | 4.46 | 0.41 | 10.12% | 4.23 | 4.46 | 5031522 | 221251 | 8.96% |
| 2024-12-02 | 3.75 | 4.05 | 0.37 | 10.05% | 3.71 | 4.05 | 6014066 | 241616 | 10.71% |
| 2024-11-29 | 3.50 | 3.68 | 0.12 | 3.37% | 3.45 | 3.79 | 5440002 | 195508 | 9.69% |
| 2024-11-28 | 3.66 | 3.56 | -0.11 | -3.00% | 3.54 | 3.86 | 5572676 | 206042 | 9.93% |
| 2024-11-27 | 3.80 | 3.67 | -0.07 | -1.87% | 3.53 | 3.83 | 7244355 | 265144 | 12.91% |
| 2024-11-26 | 3.33 | 3.74 | 0.34 | 10.00% | 3.28 | 3.74 | 3456004 | 124388 | 6.16% |
| 2024-11-25 | 3.33 | 3.40 | 0.18 | 5.59% | 3.23 | 3.45 | 4379616 | 146867 | 7.80% |
| 2024-11-22 | 3.18 | 3.22 | -0.02 | -0.62% | 3.16 | 3.45 | 4309978 | 142827 | 7.68% |
| 2024-11-21 | 3.15 | 3.24 | 0.09 | 2.86% | 3.08 | 3.33 | 2983699 | 95576 | 5.32% |
| 2024-11-20 | 3.05 | 3.15 | 0.09 | 2.94% | 3.02 | 3.17 | 2034755 | 63343 | 3.63% |
| 2024-11-19 | 3.06 | 3.06 | 0.02 | 0.66% | 2.95 | 3.08 | 1923340 | 58137 | 3.43% |
| 2024-11-18 | 3.21 | 3.04 | -0.18 | -5.59% | 3.02 | 3.23 | 2893190 | 89361 | 5.15% |
| 2024-11-15 | 3.22 | 3.22 | -0.01 | -0.31% | 3.20 | 3.37 | 3121811 | 101948 | 5.56% |
| 2024-11-14 | 3.33 | 3.23 | -0.08 | -2.42% | 3.22 | 3.39 | 2108420 | 69609 | 3.76% |
| 2024-11-13 | 3.35 | 3.31 | -0.06 | -1.78% | 3.26 | 3.39 | 2154334 | 71211 | 3.84% |
| 2024-11-12 | 3.55 | 3.37 | -0.15 | -4.26% | 3.33 | 3.58 | 3627966 | 124303 | 6.46% |
| 2024-11-11 | 3.44 | 3.52 | 0.08 | 2.33% | 3.41 | 3.60 | 4116961 | 145002 | 7.33% |
| 2024-11-08 | 3.41 | 3.44 | 0.05 | 1.47% | 3.41 | 3.68 | 6380752 | 224363 | 11.37% |
| 2024-11-07 | 3.54 | 3.39 | 0.05 | 1.50% | 3.26 | 3.54 | 8470844 | 287500 | 15.09% |
| 2024-11-06 | 3.06 | 3.34 | 0.30 | 9.87% | 3.06 | 3.34 | 3427028 | 112038 | 6.11% |
| 2024-11-05 | 2.91 | 3.04 | 0.11 | 3.75% | 2.90 | 3.05 | 2486896 | 74585 | 4.43% |
| 2024-11-04 | 2.89 | 2.93 | 0.03 | 1.03% | 2.87 | 3.00 | 1644733 | 48168 | 2.93% |
| 2024-11-01 | 3.10 | 2.90 | -0.19 | -6.15% | 2.88 | 3.11 | 2578513 | 76604 | 4.59% |
| 2024-10-31 | 3.03 | 3.09 | 0.09 | 3.00% | 2.99 | 3.11 | 2542865 | 78020 | 4.53% |
| 2024-10-30 | 2.94 | 3.00 | 0.05 | 1.69% | 2.92 | 3.03 | 1813530 | 54041 | 3.23% |
| 2024-10-29 | 3.03 | 2.95 | -0.05 | -1.67% | 2.93 | 3.05 | 1646204 | 48964 | 2.93% |
| 2024-10-28 | 2.93 | 3.00 | 0.08 | 2.74% | 2.91 | 3.02 | 2124129 | 63188 | 3.78% |
| 2024-10-25 | 2.84 | 2.92 | 0.08 | 2.82% | 2.84 | 2.95 | 1626794 | 47251 | 2.90% |
| 2024-10-24 | 2.86 | 2.84 | -0.03 | -1.05% | 2.82 | 2.87 | 1005147 | 28497 | 1.79% |
| 2024-10-23 | 2.90 | 2.87 | -0.03 | -1.03% | 2.86 | 2.92 | 1513122 | 43794 | 2.70% |
| 2024-10-22 | 2.90 | 2.90 | 0.01 | 0.35% | 2.85 | 2.92 | 1359292 | 39220 | 2.42% |
| 2024-10-21 | 2.89 | 2.89 | 0.05 | 1.76% | 2.85 | 2.93 | 1691098 | 48838 | 3.01% |
| 2024-10-18 | 2.73 | 2.84 | 0.09 | 3.27% | 2.71 | 2.90 | 1920601 | 53890 | 3.42% |
| 2024-10-17 | 2.79 | 2.75 | -0.02 | -0.72% | 2.75 | 2.82 | 1190944 | 33136 | 2.12% |
| 2024-10-16 | 2.71 | 2.77 | 0.02 | 0.73% | 2.69 | 2.80 | 1112570 | 30644 | 1.98% |
| 2024-10-15 | 2.76 | 2.75 | -0.02 | -0.72% | 2.73 | 2.86 | 1685738 | 47337 | 3.00% |
| 2024-10-14 | 2.73 | 2.77 | 0.04 | 1.47% | 2.67 | 2.78 | 1449006 | 39597 | 2.58% |
| 2024-10-11 | 2.84 | 2.73 | -0.12 | -4.21% | 2.67 | 2.84 | 1726656 | 47584 | 3.08% |
| 2024-10-10 | 2.90 | 2.85 | -0.04 | -1.38% | 2.81 | 3.00 | 2071426 | 59980 | 3.69% |
| 2024-10-09 | 3.08 | 2.89 | -0.23 | -7.37% | 2.89 | 3.12 | 3266571 | 98207 | 5.82% |
| 2024-10-08 | 3.12 | 3.12 | 0.28 | 9.86% | 2.92 | 3.12 | 4543004 | 139244 | 8.09% |
| 2024-09-30 | 2.70 | 2.84 | 0.26 | 10.08% | 2.70 | 2.84 | 2643954 | 74014 | 4.71% |
| 2024-09-27 | 2.50 | 2.58 | 0.13 | 5.31% | 2.48 | 2.63 | 1508784 | 38397 | 2.69% |
| 2024-09-26 | 2.38 | 2.45 | 0.06 | 2.51% | 2.37 | 2.45 | 957747 | 23166 | 1.71% |
| 2024-09-25 | 2.34 | 2.39 | 0.06 | 2.58% | 2.34 | 2.45 | 1234627 | 29720 | 2.20% |
| 2024-09-24 | 2.27 | 2.33 | 0.05 | 2.19% | 2.25 | 2.34 | 951247 | 21869 | 1.69% |
| 2024-09-23 | 2.24 | 2.28 | 0.05 | 2.24% | 2.23 | 2.29 | 720015 | 16305 | 1.28% |
| 2024-09-20 | 2.22 | 2.23 | 0.01 | 0.45% | 2.21 | 2.24 | 484376 | 10784 | 0.86% |
| 2024-09-19 | 2.15 | 2.22 | 0.08 | 3.74% | 2.14 | 2.23 | 741527 | 16268 | 1.32% |
| 2024-09-18 | 2.17 | 2.14 | -0.03 | -1.38% | 2.12 | 2.18 | 439965 | 9419 | 0.78% |
| 2024-09-13 | 2.21 | 2.17 | -0.03 | -1.36% | 2.17 | 2.22 | 315379 | 6909 | 0.56% |
| 2024-09-12 | 2.18 | 2.20 | 0.02 | 0.92% | 2.18 | 2.23 | 429187 | 9487 | 0.76% |
| 2024-09-11 | 2.21 | 2.18 | -0.04 | -1.80% | 2.17 | 2.22 | 340886 | 7466 | 0.61% |
| 2024-09-10 | 2.20 | 2.22 | 0.02 | 0.91% | 2.16 | 2.24 | 526412 | 11529 | 0.94% |
| 2024-09-09 | 2.20 | 2.20 | -0.02 | -0.90% | 2.18 | 2.23 | 417407 | 9192 | 0.74% |
| 2024-09-06 | 2.25 | 2.22 | -0.03 | -1.33% | 2.21 | 2.26 | 360309 | 8049 | 0.64% |
| 2024-09-05 | 2.21 | 2.25 | 0.04 | 1.81% | 2.21 | 2.27 | 434636 | 9746 | 0.77% |
| 2024-09-04 | 2.22 | 2.21 | -0.03 | -1.34% | 2.20 | 2.24 | 383349 | 8503 | 0.68% |
| 2024-09-03 | 2.24 | 2.24 | 0.01 | 0.45% | 2.20 | 2.25 | 441099 | 9822 | 0.79% |
| 2024-09-02 | 2.28 | 2.23 | -0.05 | -2.19% | 2.22 | 2.30 | 545088 | 12295 | 0.97% |
| 2024-08-30 | 2.22 | 2.28 | 0.07 | 3.17% | 2.21 | 2.32 | 806674 | 18438 | 1.44% |
| 2024-08-29 | 2.17 | 2.21 | 0.03 | 1.38% | 2.16 | 2.22 | 435467 | 9592 | 0.78% |
| 2024-08-28 | 2.16 | 2.18 | 0.01 | 0.46% | 2.13 | 2.21 | 527500 | 11473 | 0.94% |
| 2024-08-27 | 2.25 | 2.17 | -0.09 | -3.98% | 2.16 | 2.27 | 728313 | 16030 | 1.30% |
| 2024-08-26 | 2.30 | 2.26 | -0.04 | -1.74% | 2.23 | 2.31 | 572313 | 12893 | 1.02% |