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 | 4.82 | 4.99 | 0.04 | 0.81% | 4.75 | 5.14 | 1783370 | 89102 | 16.16% |
| 2024-11-20 | 4.70 | 4.95 | 0.07 | 1.43% | 4.61 | 5.09 | 1881716 | 92300 | 17.05% |
| 2024-11-19 | 4.76 | 4.88 | 0.20 | 4.27% | 4.59 | 5.02 | 2249742 | 108972 | 20.38% |
| 2024-11-18 | 4.28 | 4.68 | 0.43 | 10.12% | 4.06 | 4.68 | 1664238 | 73629 | 15.08% |
| 2024-11-15 | 4.33 | 4.25 | -0.28 | -6.18% | 4.19 | 4.69 | 1377334 | 60876 | 12.48% |
| 2024-11-14 | 4.91 | 4.53 | -0.50 | -9.94% | 4.53 | 4.91 | 1851151 | 85717 | 16.77% |
| 2024-11-13 | 4.95 | 5.03 | -0.47 | -8.55% | 4.95 | 5.48 | 2547686 | 127934 | 23.08% |
| 2024-11-12 | 5.43 | 5.50 | 0.23 | 4.36% | 5.27 | 5.80 | 3950069 | 218960 | 35.79% |
| 2024-11-11 | 5.27 | 5.27 | 0.48 | 10.02% | 5.10 | 5.27 | 2598595 | 136559 | 23.54% |
| 2024-11-08 | 4.79 | 4.79 | 0.44 | 10.11% | 4.79 | 4.79 | 95490 | 4573 | 0.87% |
| 2024-11-07 | 4.35 | 4.35 | 0.40 | 10.13% | 4.35 | 4.35 | 139544 | 6070 | 1.26% |
| 2024-11-06 | 3.62 | 3.95 | 0.36 | 10.03% | 3.58 | 3.95 | 574030 | 21878 | 5.20% |
| 2024-11-05 | 3.49 | 3.59 | 0.10 | 2.87% | 3.49 | 3.60 | 441034 | 15728 | 4.00% |
| 2024-11-04 | 3.35 | 3.49 | 0.09 | 2.65% | 3.35 | 3.52 | 297175 | 10326 | 2.69% |
| 2024-11-01 | 3.62 | 3.40 | -0.24 | -6.59% | 3.39 | 3.64 | 498087 | 17330 | 4.51% |
| 2024-10-31 | 3.54 | 3.64 | 0.09 | 2.54% | 3.53 | 3.68 | 530003 | 19149 | 4.80% |
| 2024-10-30 | 3.45 | 3.55 | 0.03 | 0.85% | 3.43 | 3.58 | 447622 | 15786 | 4.06% |
| 2024-10-29 | 3.66 | 3.52 | -0.13 | -3.56% | 3.51 | 3.70 | 633883 | 22788 | 5.74% |
| 2024-10-28 | 3.52 | 3.65 | 0.13 | 3.69% | 3.52 | 3.65 | 674969 | 24215 | 6.12% |
| 2024-10-25 | 3.52 | 3.52 | 0.02 | 0.57% | 3.50 | 3.56 | 426599 | 15061 | 3.87% |
| 2024-10-24 | 3.48 | 3.50 | 0.01 | 0.29% | 3.48 | 3.63 | 442463 | 15619 | 4.01% |
| 2024-10-23 | 3.48 | 3.49 | -0.04 | -1.13% | 3.47 | 3.59 | 563199 | 19829 | 5.10% |
| 2024-10-22 | 3.40 | 3.53 | 0.11 | 3.22% | 3.36 | 3.60 | 696976 | 24390 | 6.31% |
| 2024-10-21 | 3.32 | 3.42 | 0.09 | 2.70% | 3.28 | 3.45 | 639525 | 21665 | 5.79% |
| 2024-10-18 | 3.20 | 3.33 | 0.11 | 3.42% | 3.20 | 3.44 | 605415 | 20121 | 5.49% |
| 2024-10-17 | 3.25 | 3.22 | -0.03 | -0.92% | 3.21 | 3.32 | 293300 | 9575 | 2.66% |
| 2024-10-16 | 3.20 | 3.25 | -0.01 | -0.31% | 3.17 | 3.28 | 251416 | 8154 | 2.28% |
| 2024-10-15 | 3.28 | 3.26 | -0.06 | -1.81% | 3.26 | 3.38 | 342571 | 11344 | 3.10% |
| 2024-10-14 | 3.20 | 3.32 | 0.12 | 3.75% | 3.20 | 3.33 | 365869 | 11984 | 3.31% |
| 2024-10-11 | 3.35 | 3.20 | -0.15 | -4.48% | 3.13 | 3.37 | 379229 | 12272 | 3.44% |
| 2024-10-10 | 3.31 | 3.35 | -0.10 | -2.90% | 3.25 | 3.47 | 519463 | 17494 | 4.71% |
| 2024-10-09 | 3.72 | 3.45 | -0.38 | -9.92% | 3.45 | 3.73 | 696940 | 24638 | 6.31% |
| 2024-10-08 | 3.96 | 3.83 | 0.23 | 6.39% | 3.60 | 3.96 | 1243520 | 47104 | 11.27% |
| 2024-09-30 | 3.41 | 3.60 | 0.31 | 9.42% | 3.30 | 3.61 | 1244298 | 43273 | 11.27% |
| 2024-09-27 | 3.18 | 3.29 | 0.10 | 3.13% | 3.18 | 3.38 | 1035016 | 33644 | 9.38% |
| 2024-09-26 | 3.00 | 3.19 | 0.07 | 2.24% | 2.97 | 3.28 | 1004864 | 31688 | 9.10% |
| 2024-09-25 | 2.99 | 3.12 | 0.11 | 3.65% | 2.98 | 3.31 | 1178156 | 37089 | 10.67% |
| 2024-09-24 | 3.07 | 3.01 | 0.06 | 2.03% | 2.95 | 3.15 | 1060508 | 32036 | 9.61% |
| 2024-09-23 | 2.70 | 2.95 | 0.27 | 10.07% | 2.69 | 2.95 | 344699 | 9963 | 3.12% |
| 2024-09-20 | 2.62 | 2.68 | 0.06 | 2.29% | 2.59 | 2.78 | 438696 | 11752 | 3.97% |
| 2024-09-19 | 2.58 | 2.62 | 0.06 | 2.34% | 2.53 | 2.63 | 244259 | 6347 | 2.21% |
| 2024-09-18 | 2.61 | 2.56 | -0.05 | -1.92% | 2.52 | 2.63 | 205145 | 5247 | 1.86% |
| 2024-09-13 | 2.67 | 2.61 | -0.06 | -2.25% | 2.59 | 2.67 | 232710 | 6086 | 2.11% |
| 2024-09-12 | 2.70 | 2.67 | -0.03 | -1.11% | 2.66 | 2.73 | 230448 | 6188 | 2.09% |
| 2024-09-11 | 2.77 | 2.70 | -0.10 | -3.57% | 2.69 | 2.80 | 276863 | 7536 | 2.51% |
| 2024-09-10 | 2.74 | 2.80 | 0.06 | 2.19% | 2.68 | 2.87 | 422949 | 11713 | 3.83% |
| 2024-09-09 | 2.69 | 2.74 | -0.02 | -0.72% | 2.63 | 2.75 | 370506 | 10016 | 3.36% |
| 2024-09-06 | 2.93 | 2.76 | -0.18 | -6.12% | 2.75 | 2.96 | 579400 | 16444 | 5.25% |
| 2024-09-05 | 2.98 | 2.94 | -0.03 | -1.01% | 2.93 | 3.01 | 393870 | 11636 | 3.57% |
| 2024-09-04 | 2.99 | 2.97 | -0.11 | -3.57% | 2.87 | 3.07 | 633721 | 18731 | 5.74% |
| 2024-09-03 | 3.12 | 3.08 | -0.11 | -3.45% | 3.06 | 3.18 | 727775 | 22521 | 6.59% |
| 2024-09-02 | 3.07 | 3.19 | 0.07 | 2.24% | 3.06 | 3.29 | 1131329 | 35901 | 10.25% |
| 2024-08-30 | 3.15 | 3.12 | -0.03 | -0.95% | 3.06 | 3.37 | 1560396 | 50065 | 14.13% |
| 2024-08-29 | 2.84 | 3.15 | 0.29 | 10.14% | 2.77 | 3.15 | 876575 | 26181 | 7.94% |
| 2024-08-28 | 2.90 | 2.86 | -0.09 | -3.05% | 2.79 | 3.04 | 644756 | 18666 | 5.84% |
| 2024-08-27 | 3.02 | 2.95 | -0.16 | -5.14% | 2.88 | 3.17 | 827404 | 25170 | 7.49% |
| 2024-08-26 | 2.88 | 3.11 | 0.16 | 5.42% | 2.88 | 3.15 | 973772 | 29550 | 8.82% |
| 2024-08-23 | 2.80 | 2.95 | 0.04 | 1.37% | 2.73 | 3.02 | 769526 | 22191 | 6.97% |
| 2024-08-22 | 2.89 | 2.91 | -0.02 | -0.68% | 2.85 | 3.21 | 1091760 | 32946 | 9.89% |
| 2024-08-21 | 2.81 | 2.93 | 0.09 | 3.17% | 2.77 | 2.98 | 903830 | 26225 | 8.19% |
| 2024-08-20 | 2.79 | 2.84 | -0.14 | -4.70% | 2.77 | 2.89 | 821288 | 23178 | 7.44% |
| 2024-08-19 | 2.86 | 2.98 | 0.20 | 7.19% | 2.74 | 3.05 | 1274242 | 36541 | 11.54% |
| 2024-08-16 | 2.52 | 2.78 | 0.25 | 9.88% | 2.52 | 2.78 | 309880 | 8463 | 2.81% |
| 2024-08-15 | 2.44 | 2.53 | 0.09 | 3.69% | 2.41 | 2.53 | 229148 | 5696 | 2.08% |