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 | 5.21 | 4.97 | -0.40 | -7.45% | 4.95 | 5.39 | 1649532 | 84636 | 17.83% |
| 2024-11-20 | 4.95 | 5.37 | 0.27 | 5.29% | 4.85 | 5.84 | 2309980 | 121824 | 24.96% |
| 2024-11-19 | 4.51 | 5.10 | 0.19 | 3.87% | 4.51 | 5.28 | 2013121 | 98838 | 21.76% |
| 2024-11-18 | 5.09 | 4.91 | 0.18 | 3.81% | 4.78 | 5.48 | 2878554 | 146960 | 31.11% |
| 2024-11-15 | 3.90 | 4.73 | 0.79 | 20.05% | 3.90 | 4.73 | 1657480 | 75730 | 17.91% |
| 2024-11-14 | 4.12 | 3.94 | -0.21 | -5.06% | 3.92 | 4.15 | 367075 | 14781 | 3.97% |
| 2024-11-13 | 4.07 | 4.15 | 0.06 | 1.47% | 4.03 | 4.22 | 437738 | 18119 | 4.73% |
| 2024-11-12 | 4.27 | 4.09 | -0.25 | -5.76% | 4.01 | 4.32 | 627264 | 26008 | 6.78% |
| 2024-11-11 | 4.18 | 4.34 | 0.10 | 2.36% | 4.10 | 4.37 | 688605 | 29047 | 7.44% |
| 2024-11-08 | 4.32 | 4.24 | -0.23 | -5.15% | 4.20 | 4.45 | 980477 | 42419 | 10.60% |
| 2024-11-07 | 4.20 | 4.47 | 0.19 | 4.44% | 4.12 | 4.59 | 970111 | 42714 | 10.48% |
| 2024-11-06 | 4.18 | 4.28 | 0.06 | 1.42% | 4.10 | 4.42 | 952107 | 40787 | 10.29% |
| 2024-11-05 | 4.02 | 4.22 | 0.14 | 3.43% | 4.02 | 4.30 | 906113 | 37378 | 9.79% |
| 2024-11-04 | 3.75 | 4.08 | 0.30 | 7.94% | 3.74 | 4.40 | 806648 | 33026 | 8.72% |
| 2024-11-01 | 4.10 | 3.78 | -0.34 | -8.25% | 3.76 | 4.22 | 830861 | 32594 | 8.98% |
| 2024-10-31 | 3.82 | 4.12 | 0.28 | 7.29% | 3.76 | 4.22 | 949997 | 38493 | 10.27% |
| 2024-10-30 | 3.73 | 3.84 | 0.06 | 1.59% | 3.66 | 3.89 | 447252 | 16922 | 4.83% |
| 2024-10-29 | 4.03 | 3.78 | -0.19 | -4.79% | 3.78 | 4.09 | 572953 | 22209 | 6.19% |
| 2024-10-28 | 3.65 | 3.97 | 0.29 | 7.88% | 3.65 | 3.99 | 723258 | 27904 | 7.82% |
| 2024-10-25 | 3.63 | 3.68 | -0.03 | -0.81% | 3.63 | 3.77 | 470633 | 17366 | 5.09% |
| 2024-10-24 | 3.75 | 3.71 | -0.15 | -3.89% | 3.63 | 3.78 | 449587 | 16656 | 4.86% |
| 2024-10-23 | 4.10 | 3.86 | -0.14 | -3.50% | 3.84 | 4.17 | 710477 | 27899 | 7.68% |
| 2024-10-22 | 3.80 | 4.00 | 0.12 | 3.09% | 3.80 | 4.14 | 1020787 | 41047 | 11.03% |
| 2024-10-21 | 3.61 | 3.88 | 0.19 | 5.15% | 3.60 | 4.00 | 991609 | 37369 | 10.72% |
| 2024-10-18 | 3.65 | 3.69 | 0.04 | 1.10% | 3.47 | 3.79 | 749292 | 27090 | 8.10% |
| 2024-10-17 | 3.54 | 3.65 | 0.13 | 3.69% | 3.54 | 3.80 | 717307 | 26176 | 7.75% |
| 2024-10-16 | 3.48 | 3.52 | -0.02 | -0.56% | 3.40 | 3.64 | 495352 | 17558 | 5.35% |
| 2024-10-15 | 3.42 | 3.54 | 0.08 | 2.31% | 3.36 | 3.69 | 667691 | 23662 | 7.22% |
| 2024-10-14 | 3.31 | 3.46 | 0.16 | 4.85% | 3.27 | 3.46 | 483486 | 16311 | 5.23% |
| 2024-10-11 | 3.50 | 3.30 | -0.28 | -7.82% | 3.22 | 3.53 | 591545 | 19788 | 6.39% |
| 2024-10-10 | 3.56 | 3.58 | 0.07 | 1.99% | 3.50 | 3.76 | 600706 | 21720 | 6.49% |
| 2024-10-09 | 4.05 | 3.51 | -0.88 | -20.05% | 3.51 | 4.06 | 1091130 | 41529 | 11.79% |
| 2024-10-08 | 4.70 | 4.39 | 0.44 | 11.14% | 4.01 | 4.72 | 1459602 | 63686 | 15.77% |
| 2024-09-30 | 3.50 | 3.95 | 0.47 | 13.51% | 3.42 | 4.06 | 1625851 | 61068 | 17.57% |
| 2024-09-27 | 3.24 | 3.48 | 0.11 | 3.26% | 3.18 | 3.70 | 1503568 | 51038 | 16.25% |
| 2024-09-26 | 3.13 | 3.37 | 0.31 | 10.13% | 3.09 | 3.45 | 1707526 | 56102 | 18.45% |
| 2024-09-25 | 2.56 | 3.06 | 0.51 | 20.00% | 2.56 | 3.06 | 1038848 | 30575 | 11.23% |
| 2024-09-24 | 2.47 | 2.55 | 0.07 | 2.82% | 2.47 | 2.58 | 320888 | 8098 | 3.47% |
| 2024-09-23 | 2.46 | 2.48 | -0.01 | -0.40% | 2.44 | 2.51 | 227513 | 5630 | 2.46% |
| 2024-09-20 | 2.48 | 2.49 | 0.03 | 1.22% | 2.43 | 2.60 | 372678 | 9352 | 4.03% |
| 2024-09-19 | 2.37 | 2.46 | 0.10 | 4.24% | 2.32 | 2.49 | 338241 | 8220 | 3.66% |
| 2024-09-18 | 2.43 | 2.36 | -0.14 | -5.60% | 2.34 | 2.46 | 384977 | 9178 | 4.16% |
| 2024-09-13 | 2.36 | 2.50 | 0.15 | 6.38% | 2.32 | 2.65 | 663309 | 16594 | 7.17% |
| 2024-09-12 | 2.40 | 2.35 | -0.03 | -1.26% | 2.34 | 2.42 | 180909 | 4290 | 1.96% |
| 2024-09-11 | 2.43 | 2.38 | -0.04 | -1.65% | 2.35 | 2.48 | 224486 | 5381 | 2.43% |
| 2024-09-10 | 2.46 | 2.42 | -0.05 | -2.02% | 2.38 | 2.48 | 284058 | 6858 | 3.07% |
| 2024-09-09 | 2.48 | 2.47 | -0.02 | -0.80% | 2.44 | 2.51 | 254087 | 6277 | 2.75% |
| 2024-09-06 | 2.45 | 2.49 | 0.04 | 1.63% | 2.41 | 2.50 | 378343 | 9287 | 4.09% |
| 2024-09-05 | 2.40 | 2.45 | 0.03 | 1.24% | 2.38 | 2.52 | 407766 | 9899 | 4.41% |
| 2024-09-04 | 2.46 | 2.42 | 0.00 | 0.00% | 2.37 | 2.53 | 498037 | 12210 | 5.38% |
| 2024-09-03 | 2.38 | 2.42 | 0.08 | 3.42% | 2.34 | 2.57 | 646937 | 15805 | 6.99% |
| 2024-09-02 | 2.46 | 2.34 | -0.21 | -8.24% | 2.34 | 2.49 | 802154 | 19259 | 8.67% |
| 2024-08-30 | 2.17 | 2.55 | 0.38 | 17.51% | 2.16 | 2.60 | 1072514 | 26951 | 11.59% |
| 2024-08-29 | 2.14 | 2.17 | 0.07 | 3.33% | 2.10 | 2.20 | 155761 | 3379 | 1.68% |
| 2024-08-28 | 2.06 | 2.10 | 0.02 | 0.96% | 2.05 | 2.12 | 99060 | 2073 | 1.07% |
| 2024-08-27 | 2.15 | 2.08 | -0.06 | -2.80% | 2.06 | 2.16 | 118952 | 2496 | 1.28% |
| 2024-08-26 | 2.10 | 2.14 | -0.01 | -0.47% | 2.10 | 2.17 | 132330 | 2827 | 1.43% |
| 2024-08-23 | 2.24 | 2.15 | -0.10 | -4.44% | 2.15 | 2.27 | 170045 | 3697 | 1.83% |
| 2024-08-22 | 2.24 | 2.25 | 0.00 | 0.00% | 2.22 | 2.32 | 168054 | 3792 | 1.81% |
| 2024-08-21 | 2.33 | 2.25 | -0.09 | -3.85% | 2.25 | 2.34 | 244625 | 5572 | 2.64% |
| 2024-08-20 | 2.47 | 2.34 | -0.11 | -4.49% | 2.32 | 2.47 | 325202 | 7690 | 3.51% |
| 2024-08-19 | 2.32 | 2.45 | 0.10 | 4.26% | 2.30 | 2.53 | 422819 | 10278 | 4.56% |
| 2024-08-16 | 2.41 | 2.35 | -0.08 | -3.29% | 2.34 | 2.42 | 286017 | 6789 | 3.08% |
| 2024-08-15 | 2.30 | 2.43 | 0.10 | 4.29% | 2.29 | 2.44 | 473260 | 11332 | 5.10% |
| 2024-08-14 | 2.27 | 2.33 | 0.09 | 4.02% | 2.24 | 2.41 | 378261 | 8875 | 4.08% |
| 2024-08-13 | 2.22 | 2.24 | 0.02 | 0.90% | 2.16 | 2.27 | 162485 | 3600 | 1.75% |