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 | 5.05 | 5.36 | 0.49 | 10.06% | 4.94 | 5.36 | 3333925 | 170998 | 20.60% |
| 2024-11-20 | 4.43 | 4.87 | 0.44 | 9.93% | 4.34 | 4.87 | 1474684 | 69356 | 9.11% |
| 2024-11-19 | 4.15 | 4.43 | -0.12 | -2.64% | 4.15 | 4.73 | 2917941 | 128266 | 18.03% |
| 2024-11-18 | 4.73 | 4.55 | 0.09 | 2.02% | 4.32 | 4.89 | 4631098 | 214507 | 28.62% |
| 2024-11-15 | 4.06 | 4.46 | 0.41 | 10.12% | 4.06 | 4.46 | 2020540 | 88870 | 12.49% |
| 2024-11-14 | 3.97 | 4.05 | 0.10 | 2.53% | 3.95 | 4.35 | 3099999 | 129715 | 19.16% |
| 2024-11-13 | 3.86 | 3.95 | 0.06 | 1.54% | 3.83 | 4.00 | 822290 | 32218 | 5.08% |
| 2024-11-12 | 4.05 | 3.89 | -0.15 | -3.71% | 3.84 | 4.08 | 1112196 | 43910 | 6.87% |
| 2024-11-11 | 3.87 | 4.04 | 0.16 | 4.12% | 3.85 | 4.12 | 1424088 | 57243 | 8.80% |
| 2024-11-08 | 3.96 | 3.88 | -0.06 | -1.52% | 3.87 | 4.06 | 1385674 | 54922 | 8.56% |
| 2024-11-07 | 3.94 | 3.94 | 0.08 | 2.07% | 3.79 | 3.97 | 1556874 | 60643 | 9.62% |
| 2024-11-06 | 3.78 | 3.86 | 0.13 | 3.49% | 3.69 | 3.94 | 1883255 | 72315 | 11.64% |
| 2024-11-05 | 3.63 | 3.73 | 0.02 | 0.54% | 3.56 | 3.74 | 1729663 | 63368 | 10.69% |
| 2024-11-04 | 3.60 | 3.71 | 0.22 | 6.30% | 3.53 | 3.84 | 2233978 | 83508 | 13.80% |
| 2024-11-01 | 3.77 | 3.49 | -0.28 | -7.43% | 3.48 | 3.78 | 1265446 | 45193 | 7.82% |
| 2024-10-31 | 3.60 | 3.77 | 0.17 | 4.72% | 3.56 | 3.83 | 1183369 | 44023 | 7.31% |
| 2024-10-30 | 3.55 | 3.60 | 0.03 | 0.84% | 3.54 | 3.67 | 693273 | 24991 | 4.28% |
| 2024-10-29 | 3.78 | 3.57 | -0.12 | -3.25% | 3.57 | 3.80 | 946911 | 34496 | 5.85% |
| 2024-10-28 | 3.49 | 3.69 | 0.19 | 5.43% | 3.48 | 3.69 | 972792 | 35247 | 6.01% |
| 2024-10-25 | 3.47 | 3.50 | 0.02 | 0.57% | 3.45 | 3.54 | 659013 | 23017 | 4.07% |
| 2024-10-24 | 3.42 | 3.48 | 0.02 | 0.58% | 3.38 | 3.59 | 818765 | 28331 | 5.06% |
| 2024-10-23 | 3.53 | 3.46 | -0.09 | -2.54% | 3.44 | 3.59 | 895501 | 31407 | 5.53% |
| 2024-10-22 | 3.47 | 3.55 | 0.04 | 1.14% | 3.44 | 3.67 | 1071220 | 38063 | 6.62% |
| 2024-10-21 | 3.46 | 3.51 | 0.08 | 2.33% | 3.45 | 3.56 | 866314 | 30364 | 5.35% |
| 2024-10-18 | 3.33 | 3.43 | 0.14 | 4.26% | 3.23 | 3.50 | 1086004 | 36722 | 6.71% |
| 2024-10-17 | 3.26 | 3.29 | 0.07 | 2.17% | 3.26 | 3.42 | 907648 | 30291 | 5.61% |
| 2024-10-16 | 3.15 | 3.22 | 0.01 | 0.31% | 3.14 | 3.27 | 605914 | 19498 | 3.74% |
| 2024-10-15 | 3.26 | 3.21 | -0.06 | -1.83% | 3.17 | 3.35 | 801917 | 26309 | 4.96% |
| 2024-10-14 | 3.12 | 3.27 | 0.16 | 5.14% | 3.07 | 3.27 | 748772 | 23799 | 4.63% |
| 2024-10-11 | 3.32 | 3.11 | -0.21 | -6.33% | 3.05 | 3.32 | 814771 | 25857 | 5.03% |
| 2024-10-10 | 3.38 | 3.32 | -0.06 | -1.78% | 3.25 | 3.50 | 978467 | 33086 | 6.05% |
| 2024-10-09 | 3.70 | 3.38 | -0.37 | -9.87% | 3.38 | 3.70 | 1410616 | 49612 | 8.72% |
| 2024-10-08 | 3.78 | 3.75 | 0.31 | 9.01% | 3.46 | 3.78 | 1836388 | 67589 | 11.35% |
| 2024-09-30 | 3.32 | 3.44 | 0.31 | 9.90% | 3.22 | 3.44 | 1372191 | 46373 | 8.48% |
| 2024-09-27 | 2.95 | 3.13 | 0.23 | 7.93% | 2.94 | 3.18 | 1162320 | 35564 | 7.18% |
| 2024-09-26 | 2.82 | 2.90 | 0.09 | 3.20% | 2.79 | 2.90 | 749315 | 21394 | 4.63% |
| 2024-09-25 | 2.76 | 2.81 | 0.08 | 2.93% | 2.75 | 2.90 | 1031540 | 29194 | 6.37% |
| 2024-09-24 | 2.65 | 2.73 | 0.08 | 3.02% | 2.61 | 2.73 | 790210 | 21220 | 4.88% |
| 2024-09-23 | 2.61 | 2.65 | 0.06 | 2.32% | 2.56 | 2.68 | 591089 | 15604 | 3.65% |
| 2024-09-20 | 2.58 | 2.59 | 0.01 | 0.39% | 2.56 | 2.60 | 395757 | 10209 | 2.45% |
| 2024-09-19 | 2.52 | 2.58 | 0.08 | 3.20% | 2.47 | 2.60 | 520014 | 13289 | 3.21% |
| 2024-09-18 | 2.54 | 2.50 | -0.04 | -1.57% | 2.46 | 2.57 | 358220 | 8962 | 2.21% |
| 2024-09-13 | 2.60 | 2.54 | -0.07 | -2.68% | 2.54 | 2.62 | 420340 | 10816 | 2.60% |
| 2024-09-12 | 2.60 | 2.61 | 0.01 | 0.38% | 2.60 | 2.67 | 422827 | 11130 | 2.61% |
| 2024-09-11 | 2.60 | 2.60 | -0.03 | -1.14% | 2.57 | 2.64 | 362263 | 9407 | 2.24% |
| 2024-09-10 | 2.61 | 2.63 | 0.03 | 1.15% | 2.54 | 2.63 | 499280 | 12884 | 3.09% |
| 2024-09-09 | 2.61 | 2.60 | -0.04 | -1.52% | 2.57 | 2.65 | 453107 | 11812 | 2.80% |
| 2024-09-06 | 2.69 | 2.64 | -0.06 | -2.22% | 2.63 | 2.74 | 615325 | 16419 | 3.80% |
| 2024-09-05 | 2.59 | 2.70 | 0.12 | 4.65% | 2.58 | 2.82 | 1043501 | 28023 | 6.45% |
| 2024-09-04 | 2.62 | 2.58 | -0.06 | -2.27% | 2.57 | 2.66 | 567285 | 14744 | 3.51% |
| 2024-09-03 | 2.58 | 2.64 | 0.07 | 2.72% | 2.55 | 2.72 | 766992 | 20226 | 4.74% |
| 2024-09-02 | 2.69 | 2.57 | -0.13 | -4.81% | 2.57 | 2.73 | 1151251 | 30392 | 7.11% |
| 2024-08-30 | 2.53 | 2.70 | 0.16 | 6.30% | 2.53 | 2.79 | 1818128 | 49657 | 11.23% |
| 2024-08-29 | 2.45 | 2.54 | 0.04 | 1.60% | 2.41 | 2.58 | 907339 | 22776 | 5.61% |
| 2024-08-28 | 2.63 | 2.50 | -0.18 | -6.72% | 2.41 | 2.64 | 1353584 | 33513 | 8.36% |
| 2024-08-27 | 2.73 | 2.68 | -0.09 | -3.25% | 2.63 | 2.81 | 1184623 | 32008 | 7.32% |
| 2024-08-26 | 2.80 | 2.77 | -0.06 | -2.12% | 2.69 | 2.81 | 1224983 | 33638 | 7.57% |
| 2024-08-23 | 2.90 | 2.83 | -0.10 | -3.41% | 2.78 | 2.96 | 2394322 | 68254 | 14.79% |
| 2024-08-22 | 2.65 | 2.93 | 0.27 | 10.15% | 2.64 | 2.93 | 1606004 | 46577 | 9.92% |
| 2024-08-21 | 2.81 | 2.66 | -0.19 | -6.67% | 2.64 | 2.87 | 1195018 | 32834 | 7.38% |
| 2024-08-20 | 2.77 | 2.85 | 0.07 | 2.52% | 2.69 | 2.97 | 940701 | 26349 | 5.81% |
| 2024-08-19 | 2.71 | 2.78 | 0.03 | 1.09% | 2.71 | 2.81 | 490731 | 13576 | 3.03% |
| 2024-08-16 | 2.80 | 2.75 | -0.06 | -2.14% | 2.75 | 2.83 | 528907 | 14669 | 3.27% |
| 2024-08-15 | 2.75 | 2.81 | 0.10 | 3.69% | 2.66 | 2.87 | 823194 | 22942 | 5.09% |
| 2024-08-14 | 2.68 | 2.71 | 0.04 | 1.50% | 2.64 | 2.73 | 338503 | 9108 | 2.09% |
| 2024-08-13 | 2.67 | 2.67 | 0.00 | 0.00% | 2.62 | 2.69 | 260846 | 6917 | 1.61% |