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 | 4.66 | 4.66 | 0.05 | 1.08% | 4.47 | 4.78 | 1231728 | 56870 | 11.40% |
| 2024-11-20 | 4.20 | 4.61 | 0.42 | 10.02% | 4.20 | 4.61 | 885033 | 39212 | 8.19% |
| 2024-11-19 | 4.09 | 4.19 | 0.09 | 2.20% | 4.04 | 4.20 | 544838 | 22436 | 5.04% |
| 2024-11-18 | 4.24 | 4.10 | -0.18 | -4.21% | 4.06 | 4.32 | 708414 | 29402 | 6.56% |
| 2024-11-15 | 4.50 | 4.28 | -0.28 | -6.14% | 4.25 | 4.56 | 939273 | 41337 | 8.70% |
| 2024-11-14 | 4.70 | 4.56 | -0.14 | -2.98% | 4.53 | 4.78 | 686203 | 32172 | 6.35% |
| 2024-11-13 | 4.69 | 4.70 | -0.06 | -1.26% | 4.57 | 4.74 | 739345 | 34436 | 6.85% |
| 2024-11-12 | 4.86 | 4.76 | -0.09 | -1.86% | 4.71 | 4.92 | 949511 | 45754 | 8.79% |
| 2024-11-11 | 4.80 | 4.85 | -0.19 | -3.77% | 4.67 | 4.89 | 1271754 | 60557 | 11.78% |
| 2024-11-08 | 5.37 | 5.04 | -0.20 | -3.82% | 4.99 | 5.39 | 1923013 | 98292 | 17.81% |
| 2024-11-07 | 4.81 | 5.24 | 0.26 | 5.22% | 4.81 | 5.39 | 2088457 | 108298 | 19.34% |
| 2024-11-06 | 4.79 | 4.98 | 0.18 | 3.75% | 4.66 | 5.05 | 2064130 | 99697 | 19.11% |
| 2024-11-05 | 4.60 | 4.80 | 0.18 | 3.90% | 4.60 | 4.99 | 1755440 | 83952 | 16.25% |
| 2024-11-04 | 4.62 | 4.62 | -0.50 | -9.77% | 4.61 | 4.88 | 2080587 | 97049 | 19.26% |
| 2024-11-01 | 5.41 | 5.12 | -0.57 | -10.02% | 5.12 | 5.62 | 2264720 | 118507 | 20.97% |
| 2024-10-31 | 5.78 | 5.69 | 0.13 | 2.34% | 5.11 | 6.12 | 3491039 | 206025 | 32.32% |
| 2024-10-30 | 5.06 | 5.56 | 0.51 | 10.10% | 4.93 | 5.56 | 2355532 | 127191 | 21.81% |
| 2024-10-29 | 5.05 | 5.05 | 0.46 | 10.02% | 4.69 | 5.05 | 3293541 | 164622 | 30.50% |
| 2024-10-28 | 4.25 | 4.59 | 0.42 | 10.07% | 4.25 | 4.59 | 1917494 | 85717 | 17.75% |
| 2024-10-25 | 4.38 | 4.17 | -0.09 | -2.11% | 4.04 | 4.38 | 1766996 | 73792 | 16.36% |
| 2024-10-24 | 3.76 | 4.26 | 0.39 | 10.08% | 3.75 | 4.26 | 1111225 | 45617 | 10.29% |
| 2024-10-23 | 3.75 | 3.87 | 0.13 | 3.48% | 3.68 | 3.99 | 1754370 | 67349 | 16.24% |
| 2024-10-22 | 3.38 | 3.74 | 0.34 | 10.00% | 3.38 | 3.74 | 1629825 | 59462 | 15.09% |
| 2024-10-21 | 3.44 | 3.40 | -0.03 | -0.87% | 3.36 | 3.50 | 1070477 | 36522 | 9.91% |
| 2024-10-18 | 3.30 | 3.43 | 0.31 | 9.94% | 3.22 | 3.43 | 648116 | 21949 | 6.00% |
| 2024-10-17 | 3.11 | 3.12 | 0.03 | 0.97% | 3.10 | 3.24 | 529289 | 16773 | 4.90% |
| 2024-10-16 | 3.08 | 3.09 | -0.05 | -1.59% | 3.05 | 3.16 | 396822 | 12258 | 3.67% |
| 2024-10-15 | 3.19 | 3.14 | -0.15 | -4.56% | 3.13 | 3.23 | 541838 | 17206 | 5.02% |
| 2024-10-14 | 3.15 | 3.29 | -0.10 | -2.95% | 3.10 | 3.30 | 1125185 | 35766 | 10.42% |
| 2024-10-11 | 3.24 | 3.39 | 0.24 | 7.62% | 3.24 | 3.47 | 1179063 | 40258 | 10.92% |
| 2024-10-10 | 3.32 | 3.15 | -0.23 | -6.80% | 3.09 | 3.39 | 728047 | 23370 | 6.74% |
| 2024-10-09 | 3.50 | 3.38 | -0.38 | -10.11% | 3.38 | 3.55 | 948493 | 32602 | 8.78% |
| 2024-10-08 | 3.82 | 3.76 | 0.29 | 8.36% | 3.12 | 3.82 | 1554746 | 55770 | 14.40% |
| 2024-09-30 | 3.47 | 3.47 | 0.32 | 10.16% | 3.47 | 3.47 | 121499 | 4216 | 1.12% |
| 2024-09-27 | 3.15 | 3.15 | 0.29 | 10.14% | 3.15 | 3.15 | 353638 | 11139 | 3.27% |
| 2024-09-26 | 2.77 | 2.86 | 0.05 | 1.78% | 2.72 | 2.88 | 491117 | 13784 | 4.55% |
| 2024-09-25 | 2.68 | 2.81 | 0.12 | 4.46% | 2.68 | 2.92 | 625100 | 17378 | 5.79% |
| 2024-09-24 | 2.53 | 2.69 | 0.17 | 6.75% | 2.53 | 2.71 | 419066 | 10983 | 3.88% |
| 2024-09-23 | 2.54 | 2.52 | -0.02 | -0.79% | 2.51 | 2.57 | 212611 | 5374 | 1.97% |
| 2024-09-20 | 2.60 | 2.54 | -0.02 | -0.78% | 2.51 | 2.62 | 456122 | 11662 | 4.22% |
| 2024-09-19 | 2.39 | 2.56 | 0.19 | 8.02% | 2.38 | 2.61 | 482209 | 12186 | 4.46% |
| 2024-09-18 | 2.39 | 2.37 | -0.03 | -1.25% | 2.30 | 2.41 | 137099 | 3218 | 1.27% |
| 2024-09-13 | 2.44 | 2.40 | -0.03 | -1.23% | 2.38 | 2.44 | 109974 | 2648 | 1.02% |
| 2024-09-12 | 2.44 | 2.43 | -0.01 | -0.41% | 2.43 | 2.47 | 85625 | 2094 | 0.79% |
| 2024-09-11 | 2.46 | 2.44 | -0.04 | -1.61% | 2.42 | 2.48 | 85142 | 2082 | 0.79% |
| 2024-09-10 | 2.48 | 2.48 | -0.01 | -0.40% | 2.45 | 2.52 | 113377 | 2807 | 1.05% |
| 2024-09-09 | 2.43 | 2.49 | 0.06 | 2.47% | 2.40 | 2.50 | 142371 | 3522 | 1.32% |
| 2024-09-06 | 2.48 | 2.43 | -0.04 | -1.62% | 2.42 | 2.48 | 99994 | 2448 | 0.93% |
| 2024-09-05 | 2.44 | 2.47 | 0.03 | 1.23% | 2.44 | 2.48 | 116885 | 2880 | 1.08% |
| 2024-09-04 | 2.42 | 2.44 | 0.01 | 0.41% | 2.41 | 2.48 | 119798 | 2934 | 1.11% |
| 2024-09-03 | 2.41 | 2.43 | 0.02 | 0.83% | 2.39 | 2.45 | 125234 | 3044 | 1.16% |
| 2024-09-02 | 2.48 | 2.41 | -0.08 | -3.21% | 2.40 | 2.49 | 184818 | 4510 | 1.71% |
| 2024-08-30 | 2.41 | 2.49 | 0.10 | 4.18% | 2.39 | 2.52 | 223717 | 5517 | 2.07% |
| 2024-08-29 | 2.36 | 2.39 | 0.02 | 0.84% | 2.33 | 2.39 | 121646 | 2874 | 1.13% |
| 2024-08-28 | 2.32 | 2.37 | 0.05 | 2.16% | 2.29 | 2.39 | 111449 | 2619 | 1.03% |
| 2024-08-27 | 2.35 | 2.32 | -0.02 | -0.85% | 2.32 | 2.36 | 91105 | 2129 | 0.84% |
| 2024-08-26 | 2.32 | 2.34 | 0.01 | 0.43% | 2.30 | 2.37 | 107664 | 2515 | 1.00% |
| 2024-08-23 | 2.30 | 2.33 | 0.00 | 0.00% | 2.28 | 2.34 | 136672 | 3156 | 1.27% |
| 2024-08-22 | 2.45 | 2.33 | -0.02 | -0.85% | 2.32 | 2.46 | 187519 | 4445 | 1.74% |
| 2024-08-21 | 2.37 | 2.35 | -0.03 | -1.26% | 2.34 | 2.38 | 100570 | 2369 | 0.93% |
| 2024-08-20 | 2.43 | 2.38 | -0.05 | -2.06% | 2.36 | 2.44 | 122317 | 2928 | 1.13% |
| 2024-08-19 | 2.48 | 2.43 | -0.05 | -2.02% | 2.42 | 2.49 | 123313 | 3032 | 1.14% |
| 2024-08-16 | 2.51 | 2.48 | -0.05 | -1.98% | 2.48 | 2.54 | 90116 | 2252 | 0.83% |
| 2024-08-15 | 2.49 | 2.53 | 0.03 | 1.20% | 2.48 | 2.55 | 79699 | 2005 | 0.74% |
| 2024-08-14 | 2.53 | 2.50 | -0.04 | -1.57% | 2.49 | 2.54 | 78983 | 1984 | 0.73% |
| 2024-08-13 | 2.54 | 2.54 | 0.01 | 0.40% | 2.50 | 2.55 | 77539 | 1957 | 0.72% |