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 | 4.50 | 4.38 | -0.22 | -4.78% | 4.37 | 4.64 | 218862 | 9692 | 1.90% |
| 2024-11-20 | 5.08 | 4.60 | -0.24 | -4.96% | 4.60 | 5.08 | 397665 | 19336 | 3.45% |
| 2024-11-19 | 4.77 | 4.84 | 0.23 | 4.99% | 4.68 | 4.84 | 106118 | 5121 | 0.92% |
| 2024-11-18 | 4.69 | 4.61 | -0.16 | -3.35% | 4.53 | 4.89 | 196347 | 9115 | 1.70% |
| 2024-11-15 | 4.89 | 4.77 | -0.25 | -4.98% | 4.77 | 4.94 | 248363 | 11959 | 2.16% |
| 2024-11-14 | 4.75 | 5.02 | 0.02 | 0.40% | 4.75 | 5.16 | 484802 | 23766 | 4.21% |
| 2024-11-13 | 5.52 | 5.00 | -0.26 | -4.94% | 5.00 | 5.52 | 447525 | 23410 | 3.88% |
| 2024-11-12 | 5.26 | 5.26 | 0.25 | 4.99% | 5.26 | 5.26 | 21750 | 1144 | 0.19% |
| 2024-11-11 | 5.01 | 5.01 | 0.24 | 5.03% | 5.01 | 5.01 | 35111 | 1759 | 0.30% |
| 2024-11-08 | 4.77 | 4.77 | 0.23 | 5.07% | 4.77 | 4.77 | 29243 | 1394 | 0.25% |
| 2024-11-07 | 4.54 | 4.54 | 0.22 | 5.09% | 4.54 | 4.54 | 42604 | 1934 | 0.37% |
| 2024-11-06 | 4.32 | 4.32 | 0.21 | 5.11% | 4.30 | 4.32 | 159949 | 6908 | 1.39% |
| 2024-11-05 | 4.11 | 4.11 | 0.20 | 5.12% | 4.11 | 4.11 | 19266 | 791 | 0.17% |
| 2024-11-04 | 3.91 | 3.91 | 0.19 | 5.11% | 3.89 | 3.91 | 80818 | 3159 | 0.70% |
| 2024-11-01 | 3.60 | 3.72 | 0.18 | 5.08% | 3.57 | 3.72 | 301208 | 11103 | 2.61% |
| 2024-10-31 | 3.54 | 3.54 | 0.17 | 5.04% | 3.54 | 3.54 | 31536 | 1116 | 0.27% |
| 2024-10-30 | 3.35 | 3.37 | 0.16 | 4.98% | 3.11 | 3.37 | 465115 | 15385 | 4.04% |
| 2024-10-29 | 3.21 | 3.21 | 0.15 | 4.90% | 3.21 | 3.21 | 16066 | 515 | 0.14% |
| 2024-10-28 | 3.06 | 3.06 | 0.15 | 5.15% | 3.06 | 3.06 | 27112 | 829 | 0.24% |
| 2024-10-25 | 2.91 | 2.91 | 0.14 | 5.05% | 2.91 | 2.91 | 15341 | 446 | 0.13% |
| 2024-10-24 | 2.77 | 2.77 | 0.13 | 4.92% | 2.77 | 2.77 | 17828 | 493 | 0.15% |
| 2024-10-23 | 2.64 | 2.64 | 0.13 | 5.18% | 2.64 | 2.64 | 4975 | 131 | 0.04% |
| 2024-10-22 | 2.51 | 2.51 | 0.12 | 5.02% | 2.51 | 2.51 | 11660 | 292 | 0.10% |
| 2024-10-21 | 2.39 | 2.39 | 0.11 | 4.82% | 2.39 | 2.39 | 24533 | 586 | 0.21% |
| 2024-10-18 | 2.28 | 2.28 | 0.00 | 0.00% | 2.28 | 2.33 | 105139 | 2415 | 0.91% |
| 2024-10-17 | 2.26 | 2.28 | 0.01 | 0.44% | 2.22 | 2.32 | 98508 | 2233 | 0.86% |
| 2024-10-16 | 2.35 | 2.27 | -0.02 | -0.87% | 2.22 | 2.40 | 233558 | 5420 | 2.03% |
| 2024-10-15 | 2.17 | 2.29 | 0.11 | 5.05% | 2.17 | 2.29 | 123788 | 2794 | 1.07% |
| 2024-10-14 | 2.16 | 2.18 | 0.01 | 0.46% | 2.13 | 2.21 | 80708 | 1750 | 0.70% |
| 2024-10-11 | 2.18 | 2.17 | -0.06 | -2.69% | 2.14 | 2.26 | 90572 | 1993 | 0.79% |
| 2024-10-10 | 2.15 | 2.23 | 0.08 | 3.72% | 2.10 | 2.25 | 131350 | 2872 | 1.14% |
| 2024-10-09 | 2.25 | 2.15 | -0.11 | -4.87% | 2.15 | 2.25 | 130124 | 2817 | 1.13% |
| 2024-10-08 | 2.46 | 2.26 | -0.08 | -3.42% | 2.24 | 2.46 | 301047 | 7069 | 2.61% |
| 2024-09-30 | 2.34 | 2.34 | 0.08 | 3.54% | 2.24 | 2.36 | 231217 | 5330 | 2.01% |
| 2024-09-27 | 2.28 | 2.26 | -0.02 | -0.88% | 2.25 | 2.36 | 113056 | 2593 | 0.98% |
| 2024-09-26 | 2.23 | 2.28 | 0.02 | 0.88% | 2.23 | 2.32 | 109056 | 2491 | 0.95% |
| 2024-09-25 | 2.19 | 2.26 | 0.09 | 4.15% | 2.19 | 2.28 | 108812 | 2448 | 0.94% |
| 2024-09-24 | 2.15 | 2.17 | 0.04 | 1.88% | 2.07 | 2.19 | 68358 | 1465 | 0.59% |
| 2024-09-23 | 2.24 | 2.13 | -0.10 | -4.48% | 2.12 | 2.29 | 83464 | 1834 | 0.72% |
| 2024-09-20 | 2.25 | 2.23 | 0.08 | 3.72% | 2.16 | 2.26 | 109140 | 2420 | 0.95% |
| 2024-09-19 | 2.10 | 2.15 | 0.10 | 4.88% | 2.09 | 2.15 | 29020 | 621 | 0.25% |
| 2024-09-18 | 1.94 | 2.05 | 0.10 | 5.13% | 1.93 | 2.05 | 70582 | 1411 | 0.61% |
| 2024-09-13 | 2.04 | 1.95 | -0.10 | -4.88% | 1.95 | 2.04 | 80735 | 1592 | 0.70% |
| 2024-09-12 | 2.02 | 2.05 | 0.02 | 0.99% | 2.02 | 2.07 | 57428 | 1173 | 0.50% |
| 2024-09-11 | 2.03 | 2.03 | -0.06 | -2.87% | 2.00 | 2.05 | 64722 | 1311 | 0.56% |
| 2024-09-10 | 2.06 | 2.09 | 0.02 | 0.97% | 2.06 | 2.14 | 57028 | 1195 | 0.50% |
| 2024-09-09 | 2.08 | 2.07 | -0.05 | -2.36% | 2.03 | 2.10 | 72549 | 1494 | 0.63% |
| 2024-09-06 | 2.17 | 2.12 | 0.00 | 0.00% | 2.12 | 2.22 | 80839 | 1751 | 0.70% |
| 2024-09-05 | 2.13 | 2.12 | -0.04 | -1.85% | 2.09 | 2.17 | 65638 | 1396 | 0.57% |
| 2024-09-04 | 2.27 | 2.16 | -0.11 | -4.85% | 2.16 | 2.27 | 138820 | 3031 | 1.21% |
| 2024-09-03 | 2.21 | 2.27 | 0.06 | 2.71% | 2.14 | 2.31 | 188614 | 4200 | 1.64% |
| 2024-09-02 | 2.30 | 2.21 | -0.12 | -5.15% | 2.21 | 2.33 | 177799 | 4017 | 1.54% |
| 2024-08-30 | 2.27 | 2.33 | 0.07 | 3.10% | 2.18 | 2.37 | 296380 | 6797 | 2.57% |
| 2024-08-29 | 2.06 | 2.26 | 0.11 | 5.12% | 2.06 | 2.26 | 211269 | 4538 | 1.83% |
| 2024-08-28 | 2.37 | 2.15 | -0.11 | -4.87% | 2.15 | 2.37 | 236114 | 5298 | 2.05% |
| 2024-08-27 | 2.26 | 2.26 | 0.11 | 5.12% | 2.23 | 2.26 | 45352 | 1023 | 0.39% |
| 2024-08-26 | 2.13 | 2.15 | 0.10 | 4.88% | 2.11 | 2.15 | 97534 | 2087 | 0.85% |
| 2024-08-23 | 2.00 | 2.05 | 0.10 | 5.13% | 2.00 | 2.05 | 102825 | 2092 | 0.89% |
| 2024-08-22 | 1.90 | 1.95 | 0.09 | 4.84% | 1.85 | 1.95 | 122414 | 2348 | 1.06% |
| 2024-08-21 | 1.77 | 1.86 | 0.09 | 5.08% | 1.75 | 1.86 | 103723 | 1913 | 0.90% |
| 2024-08-20 | 1.81 | 1.77 | -0.04 | -2.21% | 1.77 | 1.82 | 43412 | 779 | 0.38% |
| 2024-08-19 | 1.77 | 1.81 | 0.04 | 2.26% | 1.76 | 1.85 | 62589 | 1132 | 0.54% |
| 2024-08-16 | 1.76 | 1.77 | 0.01 | 0.57% | 1.74 | 1.79 | 39352 | 695 | 0.34% |