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 | 4.78 | 4.88 | 0.16 | 3.39% | 4.70 | 5.19 | 3543122 | 175619 | 22.13% |
| 2024-11-20 | 4.25 | 4.72 | 0.43 | 10.02% | 4.11 | 4.72 | 2882877 | 127972 | 18.00% |
| 2024-11-19 | 3.98 | 4.29 | 0.28 | 6.98% | 3.87 | 4.38 | 2495552 | 102844 | 15.59% |
| 2024-11-18 | 4.10 | 4.01 | -0.15 | -3.61% | 3.80 | 4.26 | 2560757 | 101799 | 15.99% |
| 2024-11-15 | 4.40 | 4.16 | -0.45 | -9.76% | 4.15 | 4.53 | 2707611 | 115484 | 16.91% |
| 2024-11-14 | 4.65 | 4.61 | -0.51 | -9.96% | 4.61 | 4.86 | 2478282 | 115803 | 15.48% |
| 2024-11-13 | 4.51 | 5.12 | 0.11 | 2.20% | 4.51 | 5.37 | 3945702 | 193058 | 24.64% |
| 2024-11-12 | 5.01 | 5.01 | -0.56 | -10.05% | 5.01 | 5.01 | 192964 | 9667 | 1.21% |
| 2024-11-11 | 5.57 | 5.57 | -0.62 | -10.02% | 5.57 | 5.57 | 311863 | 17370 | 1.95% |
| 2024-11-08 | 6.15 | 6.19 | -0.63 | -9.24% | 6.15 | 7.33 | 5022074 | 330786 | 31.36% |
| 2024-11-07 | 6.82 | 6.82 | 0.62 | 10.00% | 5.76 | 6.82 | 4754300 | 315271 | 29.69% |
| 2024-11-06 | 6.20 | 6.20 | 0.56 | 9.93% | 6.20 | 6.20 | 523385 | 32449 | 3.27% |
| 2024-11-05 | 5.46 | 5.64 | 0.51 | 9.94% | 4.70 | 5.64 | 3306205 | 182279 | 20.65% |
| 2024-11-04 | 4.72 | 5.13 | 0.47 | 10.09% | 4.19 | 5.13 | 4188639 | 196905 | 26.16% |
| 2024-11-01 | 4.66 | 4.66 | 0.42 | 9.91% | 4.29 | 4.66 | 4563287 | 209948 | 28.50% |
| 2024-10-31 | 4.24 | 4.24 | 0.39 | 10.13% | 4.24 | 4.24 | 241662 | 10246 | 1.51% |
| 2024-10-30 | 3.85 | 3.85 | 0.35 | 10.00% | 3.50 | 3.85 | 2226666 | 84697 | 13.91% |
| 2024-10-29 | 3.50 | 3.50 | 0.32 | 10.06% | 3.50 | 3.50 | 149098 | 5218 | 0.93% |
| 2024-10-28 | 3.17 | 3.18 | 0.29 | 10.03% | 3.03 | 3.18 | 792163 | 25058 | 4.95% |
| 2024-10-25 | 2.68 | 2.89 | 0.26 | 9.89% | 2.65 | 2.89 | 1732773 | 49303 | 10.82% |
| 2024-10-24 | 2.32 | 2.63 | 0.24 | 10.04% | 2.32 | 2.63 | 2154801 | 54059 | 13.46% |
| 2024-10-23 | 2.77 | 2.39 | -0.13 | -5.16% | 2.39 | 2.77 | 3365670 | 88003 | 21.02% |
| 2024-10-22 | 2.52 | 2.52 | 0.23 | 10.04% | 2.41 | 2.52 | 769485 | 19274 | 4.81% |
| 2024-10-21 | 2.23 | 2.29 | 0.21 | 10.10% | 2.15 | 2.29 | 1893141 | 42715 | 11.82% |
| 2024-10-18 | 1.86 | 2.08 | 0.19 | 10.05% | 1.86 | 2.08 | 1064206 | 21423 | 6.65% |
| 2024-10-17 | 2.01 | 1.89 | -0.07 | -3.57% | 1.88 | 2.08 | 1313611 | 26014 | 8.20% |
| 2024-10-16 | 1.82 | 1.96 | 0.18 | 10.11% | 1.82 | 1.96 | 786952 | 15192 | 4.91% |
| 2024-10-15 | 1.81 | 1.78 | -0.04 | -2.20% | 1.78 | 1.85 | 416457 | 7548 | 2.60% |
| 2024-10-14 | 1.77 | 1.82 | 0.09 | 5.20% | 1.76 | 1.84 | 473829 | 8531 | 2.96% |
| 2024-10-11 | 1.78 | 1.73 | -0.09 | -4.95% | 1.70 | 1.83 | 427089 | 7518 | 2.67% |
| 2024-10-10 | 1.84 | 1.82 | -0.03 | -1.62% | 1.72 | 1.89 | 650261 | 11778 | 4.06% |
| 2024-10-09 | 1.94 | 1.85 | -0.21 | -10.19% | 1.85 | 1.96 | 852338 | 16083 | 5.32% |
| 2024-10-08 | 2.11 | 2.06 | 0.14 | 7.29% | 1.85 | 2.11 | 1457834 | 29542 | 9.10% |
| 2024-09-30 | 1.82 | 1.92 | 0.16 | 9.09% | 1.78 | 1.94 | 933141 | 17448 | 5.83% |
| 2024-09-27 | 1.73 | 1.76 | 0.07 | 4.14% | 1.70 | 1.78 | 564009 | 9808 | 3.52% |
| 2024-09-26 | 1.62 | 1.69 | 0.07 | 4.32% | 1.61 | 1.69 | 458474 | 7608 | 2.86% |
| 2024-09-25 | 1.60 | 1.62 | 0.04 | 2.53% | 1.58 | 1.67 | 480505 | 7838 | 3.00% |
| 2024-09-24 | 1.53 | 1.58 | 0.06 | 3.95% | 1.52 | 1.58 | 358252 | 5592 | 2.24% |
| 2024-09-23 | 1.51 | 1.52 | 0.00 | 0.00% | 1.48 | 1.53 | 198643 | 2996 | 1.24% |
| 2024-09-20 | 1.52 | 1.52 | 0.00 | 0.00% | 1.50 | 1.54 | 244356 | 3710 | 1.53% |
| 2024-09-19 | 1.46 | 1.52 | 0.05 | 3.40% | 1.45 | 1.54 | 347125 | 5226 | 2.17% |
| 2024-09-18 | 1.50 | 1.47 | -0.04 | -2.65% | 1.43 | 1.50 | 224853 | 3288 | 1.40% |
| 2024-09-13 | 1.47 | 1.51 | 0.05 | 3.42% | 1.45 | 1.53 | 344314 | 5175 | 2.15% |
| 2024-09-12 | 1.45 | 1.46 | 0.01 | 0.69% | 1.45 | 1.50 | 117170 | 1719 | 0.73% |
| 2024-09-11 | 1.44 | 1.45 | 0.00 | 0.00% | 1.43 | 1.46 | 108886 | 1579 | 0.68% |
| 2024-09-10 | 1.45 | 1.45 | 0.00 | 0.00% | 1.43 | 1.47 | 139283 | 2013 | 0.87% |
| 2024-09-09 | 1.43 | 1.45 | 0.01 | 0.69% | 1.42 | 1.47 | 174769 | 2522 | 1.09% |
| 2024-09-06 | 1.43 | 1.44 | 0.02 | 1.41% | 1.42 | 1.50 | 272153 | 3978 | 1.70% |
| 2024-09-05 | 1.42 | 1.42 | 0.01 | 0.71% | 1.41 | 1.43 | 57984 | 823 | 0.36% |
| 2024-09-04 | 1.42 | 1.41 | -0.02 | -1.40% | 1.41 | 1.43 | 68628 | 973 | 0.43% |
| 2024-09-03 | 1.43 | 1.43 | 0.00 | 0.00% | 1.42 | 1.45 | 72161 | 1033 | 0.45% |
| 2024-09-02 | 1.45 | 1.43 | -0.02 | -1.38% | 1.43 | 1.48 | 99954 | 1451 | 0.62% |
| 2024-08-30 | 1.42 | 1.45 | 0.04 | 2.84% | 1.40 | 1.47 | 173294 | 2507 | 1.08% |
| 2024-08-29 | 1.39 | 1.41 | 0.01 | 0.71% | 1.39 | 1.43 | 98118 | 1386 | 0.61% |
| 2024-08-28 | 1.39 | 1.40 | 0.01 | 0.72% | 1.37 | 1.42 | 86814 | 1213 | 0.54% |
| 2024-08-27 | 1.43 | 1.39 | -0.03 | -2.11% | 1.39 | 1.44 | 71090 | 1000 | 0.44% |
| 2024-08-26 | 1.40 | 1.42 | 0.01 | 0.71% | 1.39 | 1.45 | 96756 | 1379 | 0.60% |
| 2024-08-23 | 1.39 | 1.41 | 0.01 | 0.71% | 1.37 | 1.41 | 120181 | 1667 | 0.75% |
| 2024-08-22 | 1.43 | 1.40 | -0.03 | -2.10% | 1.39 | 1.45 | 132765 | 1871 | 0.83% |
| 2024-08-21 | 1.43 | 1.43 | -0.01 | -0.69% | 1.42 | 1.46 | 109507 | 1573 | 0.68% |
| 2024-08-20 | 1.46 | 1.44 | -0.04 | -2.70% | 1.43 | 1.48 | 144668 | 2101 | 0.90% |
| 2024-08-19 | 1.49 | 1.48 | -0.01 | -0.67% | 1.45 | 1.50 | 159293 | 2356 | 0.99% |
| 2024-08-16 | 1.56 | 1.49 | -0.07 | -4.49% | 1.48 | 1.57 | 245364 | 3712 | 1.53% |
| 2024-08-15 | 1.50 | 1.56 | 0.05 | 3.31% | 1.49 | 1.57 | 295322 | 4546 | 1.84% |
| 2024-08-14 | 1.48 | 1.51 | 0.02 | 1.34% | 1.48 | 1.53 | 181587 | 2748 | 1.13% |
| 2024-08-13 | 1.45 | 1.49 | 0.02 | 1.36% | 1.45 | 1.49 | 156396 | 2304 | 0.98% |