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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 5.42 | 4.66 | -0.27 | -5.48% | 4.51 | 5.42 | 1080493 | 55079 | 18.94% |
| 2024-12-02 | 4.38 | 4.93 | 0.45 | 10.04% | 4.20 | 4.93 | 687422 | 31656 | 12.05% |
| 2024-11-29 | 3.98 | 4.48 | 0.41 | 10.07% | 3.67 | 4.48 | 2272737 | 94488 | 39.84% |
| 2024-11-28 | 4.05 | 4.07 | 0.37 | 10.00% | 3.96 | 4.07 | 520306 | 21100 | 9.12% |
| 2024-11-27 | 3.35 | 3.70 | 0.34 | 10.12% | 3.24 | 3.70 | 620161 | 22489 | 10.87% |
| 2024-11-26 | 3.36 | 3.36 | 0.00 | 0.00% | 3.33 | 3.40 | 165056 | 5564 | 2.89% |
| 2024-11-25 | 3.26 | 3.36 | 0.11 | 3.38% | 3.22 | 3.37 | 180273 | 5974 | 3.16% |
| 2024-11-22 | 3.36 | 3.25 | -0.10 | -2.99% | 3.24 | 3.41 | 186485 | 6216 | 3.27% |
| 2024-11-21 | 3.32 | 3.35 | 0.05 | 1.52% | 3.30 | 3.36 | 132829 | 4428 | 2.33% |
| 2024-11-20 | 3.25 | 3.30 | 0.05 | 1.54% | 3.22 | 3.32 | 120485 | 3951 | 2.11% |
| 2024-11-19 | 3.21 | 3.25 | 0.06 | 1.88% | 3.16 | 3.26 | 141761 | 4561 | 2.48% |
| 2024-11-18 | 3.25 | 3.19 | -0.03 | -0.93% | 3.15 | 3.28 | 172680 | 5557 | 3.03% |
| 2024-11-15 | 3.28 | 3.22 | -0.05 | -1.53% | 3.21 | 3.32 | 150397 | 4927 | 2.64% |
| 2024-11-14 | 3.35 | 3.27 | -0.08 | -2.39% | 3.25 | 3.38 | 174576 | 5776 | 3.06% |
| 2024-11-13 | 3.37 | 3.35 | -0.03 | -0.89% | 3.29 | 3.41 | 153857 | 5136 | 2.70% |
| 2024-11-12 | 3.42 | 3.38 | -0.04 | -1.17% | 3.33 | 3.48 | 195439 | 6667 | 3.43% |
| 2024-11-11 | 3.40 | 3.42 | 0.03 | 0.88% | 3.36 | 3.45 | 160728 | 5467 | 2.82% |
| 2024-11-08 | 3.46 | 3.39 | 0.00 | 0.00% | 3.34 | 3.49 | 208417 | 7049 | 3.65% |
| 2024-11-07 | 3.27 | 3.39 | 0.13 | 3.99% | 3.25 | 3.40 | 236138 | 7893 | 4.14% |
| 2024-11-06 | 3.23 | 3.26 | 0.04 | 1.24% | 3.18 | 3.28 | 195078 | 6337 | 3.42% |
| 2024-11-05 | 3.17 | 3.22 | 0.06 | 1.90% | 3.15 | 3.23 | 166877 | 5340 | 2.93% |
| 2024-11-04 | 3.11 | 3.16 | 0.05 | 1.61% | 3.10 | 3.17 | 120383 | 3783 | 2.11% |
| 2024-11-01 | 3.21 | 3.11 | -0.11 | -3.42% | 3.10 | 3.24 | 169564 | 5336 | 2.97% |
| 2024-10-31 | 3.18 | 3.22 | 0.05 | 1.58% | 3.17 | 3.24 | 136670 | 4387 | 2.40% |
| 2024-10-30 | 3.14 | 3.17 | 0.02 | 0.63% | 3.12 | 3.18 | 127944 | 4032 | 2.24% |
| 2024-10-29 | 3.25 | 3.15 | -0.11 | -3.37% | 3.13 | 3.26 | 207626 | 6592 | 3.64% |
| 2024-10-28 | 3.16 | 3.26 | 0.13 | 4.15% | 3.13 | 3.26 | 184918 | 5940 | 3.24% |
| 2024-10-25 | 3.08 | 3.13 | 0.06 | 1.95% | 3.07 | 3.14 | 141221 | 4397 | 2.48% |
| 2024-10-24 | 3.07 | 3.07 | 0.01 | 0.33% | 3.05 | 3.08 | 105182 | 3224 | 1.84% |
| 2024-10-23 | 3.06 | 3.06 | 0.00 | 0.00% | 3.04 | 3.09 | 122169 | 3745 | 2.14% |
| 2024-10-22 | 2.99 | 3.06 | 0.08 | 2.68% | 2.98 | 3.06 | 141745 | 4293 | 2.48% |
| 2024-10-21 | 3.01 | 2.98 | -0.02 | -0.67% | 2.98 | 3.03 | 122125 | 3663 | 2.14% |
| 2024-10-18 | 2.93 | 3.00 | 0.06 | 2.04% | 2.92 | 3.02 | 147006 | 4379 | 2.58% |
| 2024-10-17 | 3.01 | 2.94 | -0.07 | -2.33% | 2.93 | 3.04 | 146138 | 4377 | 2.56% |
| 2024-10-16 | 2.95 | 3.01 | 0.04 | 1.35% | 2.93 | 3.10 | 176933 | 5333 | 3.10% |
| 2024-10-15 | 3.01 | 2.97 | -0.05 | -1.66% | 2.97 | 3.03 | 116833 | 3507 | 2.05% |
| 2024-10-14 | 2.99 | 3.02 | 0.04 | 1.34% | 2.96 | 3.03 | 112660 | 3383 | 1.97% |
| 2024-10-11 | 3.03 | 2.98 | -0.07 | -2.30% | 2.95 | 3.05 | 135039 | 4047 | 2.37% |
| 2024-10-10 | 3.02 | 3.05 | 0.05 | 1.67% | 2.97 | 3.09 | 183155 | 5582 | 3.21% |
| 2024-10-09 | 3.26 | 3.00 | -0.31 | -9.37% | 3.00 | 3.26 | 299481 | 9301 | 5.25% |
| 2024-10-08 | 3.48 | 3.31 | 0.13 | 4.09% | 3.13 | 3.50 | 464148 | 15372 | 8.14% |
| 2024-09-30 | 3.01 | 3.18 | 0.24 | 8.16% | 2.94 | 3.20 | 420614 | 12954 | 7.37% |
| 2024-09-27 | 2.88 | 2.94 | 0.06 | 2.08% | 2.83 | 2.97 | 314130 | 9110 | 5.51% |
| 2024-09-26 | 2.72 | 2.88 | 0.15 | 5.49% | 2.72 | 2.95 | 280588 | 7956 | 4.92% |
| 2024-09-25 | 2.73 | 2.73 | 0.03 | 1.11% | 2.71 | 2.80 | 149512 | 4117 | 2.62% |
| 2024-09-24 | 2.63 | 2.70 | 0.07 | 2.66% | 2.63 | 2.71 | 101225 | 2710 | 1.77% |
| 2024-09-23 | 2.62 | 2.63 | 0.01 | 0.38% | 2.59 | 2.64 | 55031 | 1441 | 0.96% |
| 2024-09-20 | 2.64 | 2.62 | -0.01 | -0.38% | 2.60 | 2.64 | 49567 | 1297 | 0.87% |
| 2024-09-19 | 2.55 | 2.63 | 0.08 | 3.14% | 2.55 | 2.64 | 107577 | 2809 | 1.89% |
| 2024-09-18 | 2.57 | 2.55 | -0.03 | -1.16% | 2.51 | 2.60 | 59933 | 1522 | 1.05% |
| 2024-09-13 | 2.62 | 2.58 | -0.04 | -1.53% | 2.57 | 2.63 | 78724 | 2037 | 1.38% |
| 2024-09-12 | 2.60 | 2.62 | 0.02 | 0.77% | 2.60 | 2.65 | 50391 | 1323 | 0.88% |
| 2024-09-11 | 2.65 | 2.60 | -0.05 | -1.89% | 2.59 | 2.65 | 63652 | 1664 | 1.12% |
| 2024-09-10 | 2.63 | 2.65 | 0.03 | 1.15% | 2.59 | 2.65 | 57927 | 1521 | 1.02% |
| 2024-09-09 | 2.60 | 2.62 | 0.01 | 0.38% | 2.57 | 2.63 | 55939 | 1459 | 0.98% |
| 2024-09-06 | 2.66 | 2.61 | -0.05 | -1.88% | 2.61 | 2.68 | 76843 | 2025 | 1.35% |
| 2024-09-05 | 2.64 | 2.66 | 0.04 | 1.53% | 2.63 | 2.67 | 57476 | 1524 | 1.01% |
| 2024-09-04 | 2.65 | 2.62 | -0.03 | -1.13% | 2.61 | 2.66 | 72843 | 1917 | 1.28% |
| 2024-09-03 | 2.64 | 2.65 | 0.01 | 0.38% | 2.62 | 2.67 | 71781 | 1899 | 1.26% |
| 2024-09-02 | 2.69 | 2.64 | -0.05 | -1.86% | 2.64 | 2.72 | 80309 | 2151 | 1.41% |
| 2024-08-30 | 2.65 | 2.69 | 0.04 | 1.51% | 2.64 | 2.73 | 97865 | 2638 | 1.72% |
| 2024-08-29 | 2.62 | 2.65 | 0.01 | 0.38% | 2.59 | 2.66 | 80942 | 2130 | 1.42% |
| 2024-08-28 | 2.62 | 2.64 | 0.00 | 0.00% | 2.58 | 2.66 | 96459 | 2532 | 1.69% |
| 2024-08-27 | 2.70 | 2.64 | -0.08 | -2.94% | 2.63 | 2.72 | 76283 | 2030 | 1.34% |
| 2024-08-26 | 2.66 | 2.72 | 0.06 | 2.26% | 2.64 | 2.73 | 77049 | 2083 | 1.35% |