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 | 4.78 | 4.66 | -0.24 | -4.90% | 4.64 | 4.84 | 1349452 | 63794 | 12.21% |
| 2024-12-02 | 4.70 | 4.90 | 0.23 | 4.93% | 4.65 | 5.08 | 1693473 | 82386 | 15.33% |
| 2024-11-29 | 4.62 | 4.67 | -0.01 | -0.21% | 4.56 | 4.85 | 1412794 | 66406 | 12.79% |
| 2024-11-28 | 4.49 | 4.68 | 0.15 | 3.31% | 4.46 | 4.75 | 1510322 | 69881 | 13.67% |
| 2024-11-27 | 4.43 | 4.53 | 0.07 | 1.57% | 4.16 | 4.65 | 1414284 | 61965 | 12.80% |
| 2024-11-26 | 4.24 | 4.46 | 0.20 | 4.69% | 4.24 | 4.63 | 1488684 | 66498 | 13.47% |
| 2024-11-25 | 4.12 | 4.26 | 0.15 | 3.65% | 4.05 | 4.31 | 754430 | 31646 | 6.83% |
| 2024-11-22 | 4.33 | 4.11 | -0.25 | -5.73% | 4.10 | 4.37 | 848519 | 36152 | 7.68% |
| 2024-11-21 | 4.34 | 4.36 | -0.02 | -0.46% | 4.28 | 4.42 | 765174 | 33247 | 6.92% |
| 2024-11-20 | 4.20 | 4.38 | 0.14 | 3.30% | 4.17 | 4.43 | 925536 | 40168 | 8.38% |
| 2024-11-19 | 4.10 | 4.24 | 0.14 | 3.41% | 4.05 | 4.24 | 685877 | 28376 | 6.21% |
| 2024-11-18 | 4.18 | 4.10 | -0.14 | -3.30% | 4.05 | 4.32 | 820381 | 34192 | 7.42% |
| 2024-11-15 | 4.37 | 4.24 | -0.10 | -2.30% | 4.24 | 4.45 | 834178 | 36385 | 7.55% |
| 2024-11-14 | 4.51 | 4.34 | -0.20 | -4.41% | 4.31 | 4.54 | 936929 | 41341 | 8.48% |
| 2024-11-13 | 4.61 | 4.54 | -0.19 | -4.02% | 4.40 | 4.67 | 1343051 | 60858 | 12.15% |
| 2024-11-12 | 4.68 | 4.73 | 0.04 | 0.85% | 4.64 | 4.96 | 1890630 | 90843 | 17.11% |
| 2024-11-11 | 4.83 | 4.69 | -0.33 | -6.57% | 4.61 | 4.98 | 2130843 | 100848 | 19.28% |
| 2024-11-08 | 5.20 | 5.02 | 0.12 | 2.45% | 5.00 | 5.60 | 3971648 | 207693 | 35.94% |
| 2024-11-07 | 4.09 | 4.90 | 0.82 | 20.10% | 4.04 | 4.90 | 1446769 | 66892 | 13.09% |
| 2024-11-06 | 3.95 | 4.08 | 0.10 | 2.51% | 3.93 | 4.20 | 1486806 | 60403 | 13.46% |
| 2024-11-05 | 3.90 | 3.98 | 0.05 | 1.27% | 3.90 | 4.05 | 1340528 | 53170 | 12.13% |
| 2024-11-04 | 3.74 | 3.93 | 0.11 | 2.88% | 3.63 | 3.99 | 1397588 | 53946 | 12.65% |
| 2024-11-01 | 3.65 | 3.82 | 0.15 | 4.09% | 3.58 | 4.20 | 1753204 | 67377 | 15.87% |
| 2024-10-31 | 3.60 | 3.67 | 0.04 | 1.10% | 3.59 | 3.72 | 628785 | 23066 | 5.69% |
| 2024-10-30 | 3.62 | 3.63 | -0.02 | -0.55% | 3.56 | 3.67 | 561787 | 20321 | 5.08% |
| 2024-10-29 | 3.80 | 3.65 | -0.25 | -6.41% | 3.65 | 3.82 | 990498 | 36782 | 8.96% |
| 2024-10-28 | 3.70 | 3.90 | 0.19 | 5.12% | 3.69 | 3.90 | 844322 | 32323 | 7.64% |
| 2024-10-25 | 3.62 | 3.71 | 0.07 | 1.92% | 3.62 | 3.75 | 508529 | 18829 | 4.60% |
| 2024-10-24 | 3.68 | 3.64 | -0.09 | -2.41% | 3.62 | 3.78 | 498105 | 18335 | 4.51% |
| 2024-10-23 | 3.78 | 3.73 | -0.10 | -2.61% | 3.72 | 3.88 | 890725 | 33631 | 8.06% |
| 2024-10-22 | 3.58 | 3.83 | 0.20 | 5.51% | 3.57 | 3.88 | 1133200 | 42239 | 10.26% |
| 2024-10-21 | 3.49 | 3.63 | 0.18 | 5.22% | 3.48 | 3.64 | 946578 | 33884 | 8.57% |
| 2024-10-18 | 3.36 | 3.45 | 0.08 | 2.37% | 3.32 | 3.52 | 705471 | 24049 | 6.38% |
| 2024-10-17 | 3.43 | 3.37 | -0.05 | -1.46% | 3.37 | 3.49 | 447860 | 15324 | 4.05% |
| 2024-10-16 | 3.40 | 3.42 | -0.06 | -1.72% | 3.36 | 3.46 | 535164 | 18288 | 4.84% |
| 2024-10-15 | 3.44 | 3.48 | 0.01 | 0.29% | 3.40 | 3.64 | 788299 | 27596 | 7.13% |
| 2024-10-14 | 3.40 | 3.47 | 0.06 | 1.76% | 3.34 | 3.48 | 660711 | 22620 | 5.98% |
| 2024-10-11 | 3.59 | 3.41 | -0.14 | -3.94% | 3.32 | 3.59 | 731780 | 25278 | 6.62% |
| 2024-10-10 | 3.48 | 3.55 | 0.10 | 2.90% | 3.48 | 3.72 | 1039192 | 37665 | 9.40% |
| 2024-10-09 | 3.90 | 3.45 | -0.65 | -15.85% | 3.43 | 3.91 | 1358087 | 49911 | 12.29% |
| 2024-10-08 | 4.38 | 4.10 | 0.39 | 10.51% | 3.80 | 4.38 | 1853646 | 75251 | 16.78% |
| 2024-09-30 | 3.38 | 3.71 | 0.49 | 15.22% | 3.25 | 3.75 | 1659819 | 58151 | 15.02% |
| 2024-09-27 | 3.10 | 3.22 | 0.13 | 4.21% | 3.06 | 3.31 | 1255542 | 39701 | 11.36% |
| 2024-09-26 | 2.89 | 3.09 | 0.20 | 6.92% | 2.88 | 3.11 | 1250741 | 37955 | 11.32% |
| 2024-09-25 | 2.88 | 2.89 | 0.02 | 0.70% | 2.87 | 2.97 | 607843 | 17768 | 5.50% |
| 2024-09-24 | 2.78 | 2.87 | 0.10 | 3.61% | 2.78 | 2.87 | 521640 | 14779 | 4.72% |
| 2024-09-23 | 2.80 | 2.77 | -0.06 | -2.12% | 2.76 | 2.81 | 343537 | 9547 | 3.11% |
| 2024-09-20 | 2.80 | 2.83 | 0.02 | 0.71% | 2.75 | 2.86 | 562898 | 15803 | 5.09% |
| 2024-09-19 | 2.73 | 2.81 | 0.11 | 4.07% | 2.71 | 2.82 | 439193 | 12234 | 3.97% |
| 2024-09-18 | 2.74 | 2.70 | -0.05 | -1.82% | 2.66 | 2.79 | 291117 | 7922 | 2.63% |
| 2024-09-13 | 2.76 | 2.75 | 0.00 | 0.00% | 2.73 | 2.82 | 316882 | 8771 | 2.87% |
| 2024-09-12 | 2.77 | 2.75 | -0.01 | -0.36% | 2.75 | 2.80 | 245678 | 6815 | 2.22% |
| 2024-09-11 | 2.80 | 2.76 | -0.05 | -1.78% | 2.75 | 2.81 | 276811 | 7679 | 2.51% |
| 2024-09-10 | 2.82 | 2.81 | -0.02 | -0.71% | 2.74 | 2.84 | 445397 | 12429 | 4.03% |
| 2024-09-09 | 2.75 | 2.83 | 0.06 | 2.17% | 2.73 | 2.84 | 394846 | 11096 | 3.57% |
| 2024-09-06 | 2.80 | 2.77 | -0.06 | -2.12% | 2.77 | 2.83 | 310024 | 8670 | 2.81% |
| 2024-09-05 | 2.80 | 2.83 | 0.04 | 1.43% | 2.77 | 2.86 | 425974 | 12001 | 3.86% |
| 2024-09-04 | 2.83 | 2.79 | -0.05 | -1.76% | 2.78 | 2.88 | 484025 | 13659 | 4.38% |
| 2024-09-03 | 2.82 | 2.84 | 0.05 | 1.79% | 2.79 | 2.85 | 545843 | 15397 | 4.94% |
| 2024-09-02 | 2.90 | 2.79 | -0.16 | -5.42% | 2.78 | 2.92 | 1044180 | 29569 | 9.45% |
| 2024-08-30 | 2.64 | 2.95 | 0.44 | 17.53% | 2.61 | 3.01 | 1793700 | 51482 | 16.23% |
| 2024-08-29 | 2.51 | 2.51 | -0.01 | -0.40% | 2.46 | 2.54 | 277679 | 6954 | 2.51% |
| 2024-08-28 | 2.67 | 2.52 | -0.16 | -5.97% | 2.42 | 2.67 | 502513 | 12722 | 4.55% |
| 2024-08-27 | 2.77 | 2.68 | -0.11 | -3.94% | 2.67 | 2.84 | 433042 | 11833 | 3.92% |
| 2024-08-26 | 2.80 | 2.79 | -0.04 | -1.41% | 2.75 | 2.91 | 599503 | 16914 | 5.42% |