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 | 4.31 | 4.76 | 0.43 | 9.93% | 4.27 | 4.76 | 675324 | 31760 | 16.42% |
| 2024-11-20 | 4.20 | 4.33 | 0.10 | 2.36% | 4.15 | 4.47 | 266386 | 11486 | 6.48% |
| 2024-11-19 | 4.43 | 4.23 | -0.20 | -4.51% | 4.08 | 4.43 | 321797 | 13485 | 7.82% |
| 2024-11-18 | 4.08 | 4.43 | 0.40 | 9.93% | 4.08 | 4.43 | 156913 | 6789 | 3.81% |
| 2024-11-15 | 4.32 | 4.03 | -0.33 | -7.57% | 4.02 | 4.36 | 271758 | 11326 | 6.61% |
| 2024-11-14 | 4.42 | 4.36 | -0.11 | -2.46% | 4.28 | 4.52 | 230019 | 10031 | 5.59% |
| 2024-11-13 | 4.40 | 4.47 | -0.03 | -0.67% | 4.27 | 4.59 | 228355 | 10057 | 5.55% |
| 2024-11-12 | 4.58 | 4.50 | -0.05 | -1.10% | 4.47 | 4.75 | 321406 | 14819 | 7.81% |
| 2024-11-11 | 4.49 | 4.55 | -0.05 | -1.09% | 4.45 | 4.56 | 273143 | 12301 | 6.64% |
| 2024-11-08 | 4.84 | 4.60 | -0.28 | -5.74% | 4.50 | 4.97 | 523277 | 24576 | 12.72% |
| 2024-11-07 | 5.02 | 4.88 | 0.22 | 4.72% | 4.68 | 5.12 | 714065 | 34638 | 17.36% |
| 2024-11-06 | 4.30 | 4.66 | 0.42 | 9.91% | 4.14 | 4.66 | 293427 | 12939 | 7.13% |
| 2024-11-05 | 4.20 | 4.24 | 0.02 | 0.47% | 4.20 | 4.31 | 289818 | 12334 | 7.05% |
| 2024-11-04 | 4.34 | 4.22 | -0.06 | -1.40% | 4.12 | 4.45 | 262739 | 11088 | 6.39% |
| 2024-11-01 | 4.59 | 4.28 | -0.36 | -7.76% | 4.26 | 4.72 | 396561 | 17410 | 9.64% |
| 2024-10-31 | 4.70 | 4.64 | -0.17 | -3.53% | 4.50 | 4.79 | 482545 | 22418 | 11.73% |
| 2024-10-30 | 4.72 | 4.81 | -0.09 | -1.84% | 4.61 | 5.13 | 518125 | 24849 | 12.60% |
| 2024-10-29 | 5.17 | 4.90 | -0.19 | -3.73% | 4.90 | 5.55 | 826727 | 43700 | 20.10% |
| 2024-10-28 | 4.67 | 5.09 | 0.46 | 9.94% | 4.67 | 5.09 | 442097 | 21949 | 10.75% |
| 2024-10-25 | 4.21 | 4.63 | 0.42 | 9.98% | 4.21 | 4.63 | 854361 | 38609 | 20.77% |
| 2024-10-24 | 3.89 | 4.21 | 0.38 | 9.92% | 3.89 | 4.21 | 536180 | 22310 | 13.03% |
| 2024-10-23 | 4.21 | 3.83 | 0.00 | 0.00% | 3.73 | 4.21 | 410825 | 16408 | 9.99% |
| 2024-10-22 | 3.83 | 3.83 | 0.35 | 10.06% | 3.69 | 3.83 | 191882 | 7308 | 4.66% |
| 2024-10-21 | 3.26 | 3.48 | 0.32 | 10.13% | 3.25 | 3.48 | 361703 | 12308 | 8.79% |
| 2024-10-18 | 3.18 | 3.16 | -0.12 | -3.66% | 3.03 | 3.27 | 550468 | 17261 | 13.38% |
| 2024-10-17 | 3.39 | 3.28 | -0.18 | -5.20% | 3.23 | 3.49 | 416493 | 13929 | 10.12% |
| 2024-10-16 | 3.48 | 3.46 | 0.06 | 1.76% | 3.31 | 3.65 | 693383 | 24258 | 16.86% |
| 2024-10-15 | 3.12 | 3.40 | 0.31 | 10.03% | 3.06 | 3.40 | 274360 | 9178 | 6.67% |
| 2024-10-14 | 3.05 | 3.09 | 0.08 | 2.66% | 3.03 | 3.12 | 147765 | 4548 | 3.59% |
| 2024-10-11 | 3.11 | 3.01 | -0.09 | -2.90% | 2.98 | 3.15 | 171077 | 5253 | 4.16% |
| 2024-10-10 | 3.01 | 3.10 | -0.01 | -0.32% | 3.00 | 3.21 | 225063 | 7016 | 5.47% |
| 2024-10-09 | 3.46 | 3.11 | -0.35 | -10.12% | 3.11 | 3.48 | 340598 | 11034 | 8.28% |
| 2024-10-08 | 3.50 | 3.46 | 0.26 | 8.13% | 3.07 | 3.51 | 611976 | 20456 | 14.88% |
| 2024-09-30 | 3.11 | 3.20 | 0.28 | 9.59% | 2.87 | 3.21 | 487909 | 15207 | 11.86% |
| 2024-09-27 | 2.80 | 2.92 | 0.17 | 6.18% | 2.76 | 2.96 | 282351 | 8073 | 6.86% |
| 2024-09-26 | 2.62 | 2.75 | 0.10 | 3.77% | 2.62 | 2.75 | 249496 | 6726 | 6.07% |
| 2024-09-25 | 2.59 | 2.65 | 0.09 | 3.52% | 2.58 | 2.71 | 294665 | 7804 | 7.16% |
| 2024-09-24 | 2.43 | 2.56 | 0.14 | 5.79% | 2.43 | 2.63 | 334729 | 8474 | 8.14% |
| 2024-09-23 | 2.45 | 2.42 | -0.01 | -0.41% | 2.37 | 2.48 | 187548 | 4530 | 4.56% |
| 2024-09-20 | 2.46 | 2.43 | -0.02 | -0.82% | 2.40 | 2.50 | 340251 | 8364 | 8.27% |
| 2024-09-19 | 2.34 | 2.45 | 0.13 | 5.60% | 2.30 | 2.55 | 455774 | 11302 | 11.08% |
| 2024-09-18 | 2.35 | 2.32 | -0.02 | -0.85% | 2.25 | 2.38 | 148748 | 3423 | 3.62% |
| 2024-09-13 | 2.36 | 2.34 | -0.03 | -1.27% | 2.34 | 2.43 | 121374 | 2883 | 2.95% |
| 2024-09-12 | 2.45 | 2.37 | -0.06 | -2.47% | 2.36 | 2.47 | 165525 | 3981 | 4.02% |
| 2024-09-11 | 2.45 | 2.43 | -0.04 | -1.62% | 2.43 | 2.51 | 121382 | 2982 | 2.95% |
| 2024-09-10 | 2.45 | 2.47 | 0.02 | 0.82% | 2.40 | 2.48 | 152674 | 3717 | 3.71% |
| 2024-09-09 | 2.43 | 2.45 | -0.01 | -0.41% | 2.38 | 2.52 | 175936 | 4328 | 4.28% |
| 2024-09-06 | 2.55 | 2.46 | -0.09 | -3.53% | 2.46 | 2.59 | 246283 | 6136 | 5.99% |
| 2024-09-05 | 2.47 | 2.55 | 0.03 | 1.19% | 2.43 | 2.64 | 341174 | 8632 | 8.29% |
| 2024-09-04 | 2.62 | 2.52 | -0.04 | -1.56% | 2.50 | 2.80 | 423640 | 10999 | 10.30% |
| 2024-09-03 | 2.47 | 2.56 | 0.12 | 4.92% | 2.47 | 2.68 | 518319 | 13378 | 12.60% |
| 2024-09-02 | 2.52 | 2.44 | -0.08 | -3.17% | 2.41 | 2.54 | 287208 | 7073 | 6.98% |
| 2024-08-30 | 2.29 | 2.52 | 0.23 | 10.04% | 2.27 | 2.52 | 300814 | 7301 | 7.31% |
| 2024-08-29 | 2.30 | 2.29 | -0.04 | -1.72% | 2.23 | 2.32 | 188695 | 4290 | 4.59% |
| 2024-08-28 | 2.31 | 2.33 | -0.03 | -1.27% | 2.26 | 2.39 | 180024 | 4205 | 4.43% |
| 2024-08-27 | 2.45 | 2.36 | -0.13 | -5.22% | 2.33 | 2.47 | 323147 | 7686 | 7.96% |
| 2024-08-26 | 2.57 | 2.49 | -0.03 | -1.19% | 2.39 | 2.64 | 298355 | 7477 | 7.35% |
| 2024-08-23 | 2.67 | 2.52 | -0.21 | -7.69% | 2.46 | 2.70 | 468797 | 11860 | 11.54% |
| 2024-08-22 | 2.89 | 2.73 | -0.10 | -3.53% | 2.71 | 3.03 | 726135 | 20739 | 17.88% |
| 2024-08-21 | 2.62 | 2.83 | 0.26 | 10.12% | 2.62 | 2.83 | 174028 | 4845 | 4.29% |
| 2024-08-20 | 2.64 | 2.57 | -0.10 | -3.75% | 2.55 | 2.82 | 591022 | 15728 | 14.55% |
| 2024-08-19 | 2.43 | 2.67 | 0.24 | 9.88% | 2.42 | 2.67 | 328368 | 8393 | 8.09% |
| 2024-08-16 | 2.55 | 2.43 | -0.14 | -5.45% | 2.43 | 2.58 | 279998 | 6993 | 6.89% |
| 2024-08-15 | 2.63 | 2.57 | -0.06 | -2.28% | 2.49 | 2.68 | 440899 | 11278 | 10.86% |
| 2024-08-14 | 2.42 | 2.63 | 0.24 | 10.04% | 2.40 | 2.63 | 173008 | 4481 | 4.26% |
| 2024-08-13 | 2.35 | 2.39 | 0.05 | 2.14% | 2.28 | 2.40 | 171864 | 4041 | 4.23% |