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 | 5.64 | 5.64 | 0.51 | 9.94% | 5.41 | 5.64 | 3308390 | 186266 | 23.19% |
| 2024-12-02 | 5.13 | 5.13 | 0.47 | 10.09% | 5.13 | 5.13 | 185859 | 9534 | 1.30% |
| 2024-11-29 | 4.18 | 4.66 | 0.42 | 9.91% | 4.05 | 4.66 | 2674832 | 120083 | 18.75% |
| 2024-11-28 | 4.08 | 4.24 | 0.39 | 10.13% | 3.90 | 4.24 | 6575012 | 272854 | 46.08% |
| 2024-11-27 | 3.50 | 3.85 | 0.35 | 10.00% | 3.50 | 3.85 | 4435640 | 165976 | 31.09% |
| 2024-11-26 | 4.21 | 3.50 | -0.33 | -8.62% | 3.48 | 4.21 | 4248550 | 168571 | 29.77% |
| 2024-11-25 | 3.63 | 3.83 | 0.35 | 10.06% | 3.54 | 3.83 | 2847479 | 106972 | 19.96% |
| 2024-11-22 | 3.23 | 3.48 | 0.32 | 10.13% | 3.13 | 3.48 | 4335765 | 146675 | 30.39% |
| 2024-11-21 | 3.08 | 3.16 | 0.04 | 1.28% | 3.04 | 3.25 | 1713533 | 53794 | 12.01% |
| 2024-11-20 | 2.88 | 3.12 | 0.21 | 7.22% | 2.87 | 3.19 | 1646538 | 50332 | 11.54% |
| 2024-11-19 | 2.86 | 2.91 | 0.04 | 1.39% | 2.81 | 2.91 | 800356 | 22931 | 5.61% |
| 2024-11-18 | 3.03 | 2.87 | -0.14 | -4.65% | 2.81 | 3.04 | 1026868 | 29820 | 7.20% |
| 2024-11-15 | 2.99 | 3.01 | 0.00 | 0.00% | 2.97 | 3.11 | 891597 | 27129 | 6.25% |
| 2024-11-14 | 3.19 | 3.01 | -0.22 | -6.81% | 3.00 | 3.20 | 1251915 | 38609 | 8.77% |
| 2024-11-13 | 3.13 | 3.23 | 0.07 | 2.22% | 3.11 | 3.29 | 1186645 | 38171 | 8.32% |
| 2024-11-12 | 3.26 | 3.16 | -0.10 | -3.07% | 3.13 | 3.27 | 1280939 | 40825 | 8.98% |
| 2024-11-11 | 3.26 | 3.26 | 0.00 | 0.00% | 3.20 | 3.31 | 1270064 | 41259 | 8.90% |
| 2024-11-08 | 3.45 | 3.26 | -0.17 | -4.96% | 3.23 | 3.52 | 2468103 | 82100 | 17.30% |
| 2024-11-07 | 3.09 | 3.43 | 0.17 | 5.21% | 3.04 | 3.55 | 3252204 | 107929 | 22.79% |
| 2024-11-06 | 3.13 | 3.26 | 0.11 | 3.49% | 3.08 | 3.46 | 2886781 | 94183 | 20.23% |
| 2024-11-05 | 3.02 | 3.15 | 0.19 | 6.42% | 2.97 | 3.26 | 2095382 | 65873 | 14.68% |
| 2024-11-04 | 2.91 | 2.96 | 0.07 | 2.42% | 2.89 | 2.99 | 994318 | 29238 | 6.97% |
| 2024-11-01 | 3.11 | 2.89 | -0.26 | -8.25% | 2.87 | 3.18 | 2066114 | 61603 | 14.48% |
| 2024-10-31 | 3.05 | 3.15 | 0.06 | 1.94% | 2.98 | 3.26 | 2251491 | 71363 | 15.78% |
| 2024-10-30 | 3.14 | 3.09 | -0.17 | -5.21% | 3.06 | 3.19 | 2118710 | 65922 | 14.85% |
| 2024-10-29 | 3.48 | 3.26 | 0.03 | 0.93% | 3.25 | 3.48 | 3994947 | 134818 | 28.00% |
| 2024-10-28 | 2.91 | 3.23 | 0.29 | 9.86% | 2.88 | 3.23 | 2236846 | 70300 | 15.68% |
| 2024-10-25 | 2.94 | 2.94 | -0.05 | -1.67% | 2.92 | 3.00 | 1256016 | 37090 | 8.80% |
| 2024-10-24 | 2.90 | 2.99 | 0.06 | 2.05% | 2.82 | 3.04 | 1787843 | 52167 | 12.53% |
| 2024-10-23 | 3.04 | 2.93 | -0.11 | -3.62% | 2.92 | 3.04 | 1660605 | 49187 | 11.64% |
| 2024-10-22 | 3.17 | 3.04 | -0.10 | -3.18% | 3.02 | 3.21 | 2107218 | 64968 | 14.77% |
| 2024-10-21 | 3.03 | 3.14 | 0.10 | 3.29% | 2.95 | 3.15 | 2807243 | 86086 | 19.67% |
| 2024-10-18 | 3.00 | 3.04 | -0.06 | -1.94% | 2.93 | 3.16 | 2434238 | 73908 | 17.06% |
| 2024-10-17 | 3.02 | 3.10 | -0.03 | -0.96% | 2.97 | 3.24 | 2797144 | 86114 | 19.60% |
| 2024-10-16 | 3.12 | 3.13 | 0.01 | 0.32% | 2.85 | 3.37 | 4056870 | 123069 | 28.43% |
| 2024-10-15 | 2.84 | 3.12 | 0.28 | 9.86% | 2.75 | 3.12 | 4087719 | 123921 | 28.65% |
| 2024-10-14 | 2.66 | 2.84 | 0.26 | 10.08% | 2.51 | 2.84 | 2930207 | 79310 | 20.54% |
| 2024-10-11 | 2.44 | 2.58 | 0.15 | 6.17% | 2.36 | 2.65 | 1931961 | 49299 | 13.54% |
| 2024-10-10 | 2.47 | 2.43 | -0.22 | -8.30% | 2.40 | 2.66 | 1684914 | 41927 | 11.81% |
| 2024-10-09 | 2.88 | 2.65 | -0.29 | -9.86% | 2.65 | 2.88 | 2116614 | 57763 | 14.83% |
| 2024-10-08 | 2.94 | 2.94 | 0.27 | 10.11% | 2.56 | 2.94 | 3964204 | 111896 | 27.78% |
| 2024-09-30 | 2.45 | 2.67 | 0.24 | 9.88% | 2.36 | 2.67 | 4642362 | 117128 | 32.53% |
| 2024-09-27 | 2.51 | 2.43 | 0.00 | 0.00% | 2.20 | 2.67 | 3784670 | 95130 | 26.52% |
| 2024-09-26 | 2.24 | 2.43 | 0.22 | 9.95% | 2.21 | 2.43 | 4226083 | 99996 | 29.62% |
| 2024-09-25 | 2.01 | 2.21 | 0.20 | 9.95% | 1.98 | 2.21 | 2821854 | 59703 | 19.78% |
| 2024-09-24 | 1.83 | 2.01 | 0.18 | 9.84% | 1.79 | 2.01 | 3478586 | 68462 | 24.38% |
| 2024-09-23 | 1.73 | 1.83 | 0.10 | 5.78% | 1.66 | 1.88 | 2291737 | 40580 | 16.06% |
| 2024-09-20 | 1.79 | 1.73 | -0.09 | -4.95% | 1.72 | 1.83 | 1891464 | 33269 | 13.26% |
| 2024-09-19 | 1.64 | 1.82 | 0.01 | 0.55% | 1.64 | 1.93 | 2489376 | 44021 | 17.45% |
| 2024-09-18 | 1.83 | 1.81 | -0.20 | -9.95% | 1.81 | 1.87 | 1173271 | 21335 | 8.22% |
| 2024-09-13 | 2.00 | 2.01 | -0.12 | -5.63% | 1.92 | 2.28 | 3637525 | 75475 | 25.49% |
| 2024-09-12 | 1.95 | 2.13 | 0.19 | 9.79% | 1.89 | 2.13 | 3756415 | 78543 | 26.33% |
| 2024-09-11 | 2.02 | 1.94 | -0.21 | -9.77% | 1.94 | 2.11 | 3285420 | 64662 | 23.02% |
| 2024-09-10 | 2.09 | 2.15 | 0.20 | 10.26% | 1.88 | 2.15 | 2879202 | 60198 | 20.18% |
| 2024-09-09 | 1.86 | 1.95 | 0.18 | 10.17% | 1.80 | 1.95 | 2990084 | 56829 | 20.96% |
| 2024-09-06 | 1.64 | 1.77 | 0.16 | 9.94% | 1.64 | 1.77 | 983444 | 16835 | 6.89% |
| 2024-09-05 | 1.46 | 1.61 | 0.15 | 10.27% | 1.46 | 1.61 | 1416386 | 22342 | 9.93% |
| 2024-09-04 | 1.46 | 1.46 | -0.02 | -1.35% | 1.45 | 1.50 | 384259 | 5648 | 2.69% |
| 2024-09-03 | 1.49 | 1.48 | 0.01 | 0.68% | 1.47 | 1.54 | 480714 | 7224 | 3.37% |
| 2024-09-02 | 1.49 | 1.47 | -0.02 | -1.34% | 1.46 | 1.52 | 594819 | 8888 | 4.17% |
| 2024-08-30 | 1.42 | 1.49 | 0.05 | 3.47% | 1.42 | 1.52 | 759019 | 11253 | 5.32% |
| 2024-08-29 | 1.39 | 1.44 | 0.05 | 3.60% | 1.37 | 1.45 | 427239 | 6078 | 2.99% |
| 2024-08-28 | 1.38 | 1.39 | 0.01 | 0.72% | 1.35 | 1.41 | 337086 | 4670 | 2.36% |
| 2024-08-27 | 1.38 | 1.38 | -0.01 | -0.72% | 1.37 | 1.40 | 286584 | 3949 | 2.01% |
| 2024-08-26 | 1.39 | 1.39 | 0.01 | 0.72% | 1.37 | 1.41 | 337561 | 4697 | 2.37% |