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 | 6.20 | 6.34 | 0.58 | 10.07% | 6.00 | 6.34 | 2796076 | 175208 | 21.82% |
| 2024-11-20 | 5.76 | 5.76 | 0.52 | 9.92% | 5.60 | 5.76 | 1096577 | 63049 | 8.56% |
| 2024-11-19 | 5.24 | 5.24 | 0.48 | 10.08% | 5.24 | 5.24 | 58869 | 3084 | 0.46% |
| 2024-11-18 | 4.76 | 4.76 | 0.43 | 9.93% | 4.76 | 4.76 | 47493 | 2260 | 0.37% |
| 2024-11-15 | 4.33 | 4.33 | 0.39 | 9.90% | 4.33 | 4.33 | 89030 | 3855 | 0.69% |
| 2024-11-14 | 4.05 | 3.94 | -0.11 | -2.72% | 3.93 | 4.06 | 127800 | 5090 | 1.00% |
| 2024-11-13 | 4.07 | 4.05 | -0.02 | -0.49% | 3.99 | 4.12 | 139577 | 5645 | 1.09% |
| 2024-11-12 | 4.10 | 4.07 | 0.00 | 0.00% | 4.04 | 4.17 | 200142 | 8216 | 1.56% |
| 2024-11-11 | 4.05 | 4.07 | 0.00 | 0.00% | 4.02 | 4.11 | 169476 | 6872 | 1.32% |
| 2024-11-08 | 4.16 | 4.07 | -0.07 | -1.69% | 4.02 | 4.21 | 213229 | 8730 | 1.66% |
| 2024-11-07 | 3.99 | 4.14 | 0.12 | 2.99% | 3.98 | 4.16 | 228414 | 9340 | 1.78% |
| 2024-11-06 | 3.94 | 4.02 | 0.07 | 1.77% | 3.90 | 4.05 | 234110 | 9336 | 1.83% |
| 2024-11-05 | 3.87 | 3.95 | 0.09 | 2.33% | 3.85 | 3.95 | 149907 | 5863 | 1.17% |
| 2024-11-04 | 3.78 | 3.86 | 0.07 | 1.85% | 3.76 | 3.86 | 135380 | 5166 | 1.06% |
| 2024-11-01 | 3.86 | 3.79 | -0.07 | -1.81% | 3.77 | 3.92 | 179694 | 6880 | 1.40% |
| 2024-10-31 | 3.82 | 3.86 | 0.03 | 0.78% | 3.79 | 3.89 | 132464 | 5112 | 1.03% |
| 2024-10-30 | 3.82 | 3.83 | 0.00 | 0.00% | 3.79 | 3.89 | 126046 | 4835 | 0.98% |
| 2024-10-29 | 3.95 | 3.83 | -0.11 | -2.79% | 3.82 | 3.97 | 144961 | 5618 | 1.13% |
| 2024-10-28 | 3.81 | 3.94 | 0.13 | 3.41% | 3.79 | 3.95 | 201152 | 7827 | 1.57% |
| 2024-10-25 | 3.79 | 3.81 | 0.02 | 0.53% | 3.77 | 3.82 | 143472 | 5443 | 1.12% |
| 2024-10-24 | 3.72 | 3.79 | 0.06 | 1.61% | 3.70 | 3.82 | 144585 | 5453 | 1.13% |
| 2024-10-23 | 3.68 | 3.73 | 0.07 | 1.91% | 3.67 | 3.78 | 192481 | 7157 | 1.50% |
| 2024-10-22 | 3.62 | 3.66 | 0.04 | 1.10% | 3.60 | 3.66 | 103139 | 3754 | 0.80% |
| 2024-10-21 | 3.67 | 3.62 | -0.03 | -0.82% | 3.60 | 3.67 | 113630 | 4120 | 0.89% |
| 2024-10-18 | 3.58 | 3.65 | 0.06 | 1.67% | 3.54 | 3.70 | 171762 | 6207 | 1.34% |
| 2024-10-17 | 3.70 | 3.59 | -0.10 | -2.71% | 3.59 | 3.71 | 145354 | 5293 | 1.13% |
| 2024-10-16 | 3.60 | 3.69 | 0.06 | 1.65% | 3.59 | 3.71 | 129094 | 4734 | 1.01% |
| 2024-10-15 | 3.67 | 3.63 | -0.05 | -1.36% | 3.63 | 3.70 | 122066 | 4473 | 0.95% |
| 2024-10-14 | 3.68 | 3.68 | 0.03 | 0.82% | 3.60 | 3.72 | 137673 | 5050 | 1.07% |
| 2024-10-11 | 3.71 | 3.65 | -0.07 | -1.88% | 3.59 | 3.80 | 180291 | 6656 | 1.41% |
| 2024-10-10 | 3.68 | 3.72 | 0.07 | 1.92% | 3.60 | 3.78 | 200790 | 7435 | 1.57% |
| 2024-10-09 | 3.91 | 3.65 | -0.33 | -8.29% | 3.65 | 3.92 | 290813 | 10984 | 2.27% |
| 2024-10-08 | 4.23 | 3.98 | 0.12 | 3.11% | 3.81 | 4.23 | 527100 | 21185 | 4.11% |
| 2024-09-30 | 3.72 | 3.86 | 0.28 | 7.82% | 3.59 | 3.88 | 484459 | 18175 | 3.78% |
| 2024-09-27 | 3.54 | 3.58 | 0.10 | 2.87% | 3.49 | 3.64 | 235648 | 8365 | 1.84% |
| 2024-09-26 | 3.31 | 3.48 | 0.16 | 4.82% | 3.31 | 3.49 | 162173 | 5526 | 1.27% |
| 2024-09-25 | 3.30 | 3.32 | 0.08 | 2.47% | 3.29 | 3.42 | 155502 | 5221 | 1.21% |
| 2024-09-24 | 3.17 | 3.24 | 0.08 | 2.53% | 3.16 | 3.24 | 101426 | 3253 | 0.79% |
| 2024-09-23 | 3.15 | 3.16 | 0.01 | 0.32% | 3.12 | 3.16 | 47507 | 1492 | 0.37% |
| 2024-09-20 | 3.14 | 3.15 | 0.02 | 0.64% | 3.10 | 3.16 | 69624 | 2182 | 0.54% |
| 2024-09-19 | 3.04 | 3.13 | 0.10 | 3.30% | 3.03 | 3.13 | 77318 | 2396 | 0.60% |
| 2024-09-18 | 3.06 | 3.03 | -0.03 | -0.98% | 2.98 | 3.07 | 52131 | 1573 | 0.41% |
| 2024-09-13 | 3.05 | 3.06 | 0.02 | 0.66% | 3.03 | 3.09 | 59113 | 1810 | 0.46% |
| 2024-09-12 | 3.03 | 3.04 | 0.02 | 0.66% | 3.02 | 3.07 | 55650 | 1692 | 0.43% |
| 2024-09-11 | 3.08 | 3.02 | -0.07 | -2.27% | 3.01 | 3.08 | 62368 | 1892 | 0.49% |
| 2024-09-10 | 3.11 | 3.09 | -0.01 | -0.32% | 3.05 | 3.15 | 68706 | 2122 | 0.54% |
| 2024-09-09 | 3.05 | 3.10 | 0.03 | 0.98% | 3.03 | 3.12 | 70712 | 2181 | 0.55% |
| 2024-09-06 | 3.09 | 3.07 | -0.02 | -0.65% | 3.06 | 3.12 | 57230 | 1767 | 0.45% |
| 2024-09-05 | 3.05 | 3.09 | 0.04 | 1.31% | 3.05 | 3.10 | 49062 | 1511 | 0.38% |
| 2024-09-04 | 3.06 | 3.05 | -0.02 | -0.65% | 3.04 | 3.08 | 45208 | 1384 | 0.35% |
| 2024-09-03 | 3.05 | 3.07 | 0.03 | 0.99% | 3.04 | 3.08 | 51638 | 1580 | 0.40% |
| 2024-09-02 | 3.07 | 3.04 | -0.03 | -0.98% | 3.03 | 3.11 | 64775 | 1990 | 0.51% |
| 2024-08-30 | 3.00 | 3.07 | 0.07 | 2.33% | 3.00 | 3.12 | 85696 | 2626 | 0.67% |
| 2024-08-29 | 2.98 | 3.00 | 0.01 | 0.33% | 2.97 | 3.01 | 52852 | 1582 | 0.41% |
| 2024-08-28 | 2.99 | 2.99 | 0.00 | 0.00% | 2.96 | 3.02 | 57631 | 1726 | 0.45% |
| 2024-08-27 | 3.03 | 2.99 | -0.03 | -0.99% | 2.98 | 3.04 | 47435 | 1422 | 0.37% |
| 2024-08-26 | 2.99 | 3.02 | 0.04 | 1.34% | 2.97 | 3.05 | 46498 | 1403 | 0.36% |
| 2024-08-23 | 3.02 | 2.98 | -0.02 | -0.67% | 2.96 | 3.02 | 53758 | 1605 | 0.42% |
| 2024-08-22 | 3.06 | 3.00 | -0.06 | -1.96% | 3.00 | 3.08 | 59116 | 1789 | 0.46% |
| 2024-08-21 | 3.09 | 3.06 | -0.03 | -0.97% | 3.05 | 3.10 | 39612 | 1214 | 0.31% |
| 2024-08-20 | 3.14 | 3.09 | -0.05 | -1.59% | 3.08 | 3.15 | 58871 | 1826 | 0.46% |
| 2024-08-19 | 3.14 | 3.14 | 0.01 | 0.32% | 3.11 | 3.16 | 44348 | 1389 | 0.35% |
| 2024-08-16 | 3.18 | 3.13 | -0.04 | -1.26% | 3.12 | 3.19 | 49614 | 1560 | 0.39% |
| 2024-08-15 | 3.14 | 3.17 | 0.04 | 1.28% | 3.11 | 3.18 | 55760 | 1758 | 0.44% |
| 2024-08-14 | 3.14 | 3.13 | -0.03 | -0.95% | 3.13 | 3.17 | 34178 | 1074 | 0.27% |
| 2024-08-13 | 3.15 | 3.16 | 0.00 | 0.00% | 3.13 | 3.18 | 37420 | 1179 | 0.29% |