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 | 5.51 | 5.33 | -0.29 | -5.16% | 5.24 | 6.09 | 2295615 | 129215 | 24.91% |
| 2024-11-20 | 4.78 | 5.62 | 0.94 | 20.09% | 4.78 | 5.62 | 1737738 | 92602 | 18.86% |
| 2024-11-19 | 5.39 | 4.68 | 0.19 | 4.23% | 4.61 | 5.39 | 1768750 | 86136 | 19.19% |
| 2024-11-13 | 4.24 | 4.49 | 0.20 | 4.66% | 4.13 | 4.51 | 942042 | 40927 | 10.22% |
| 2024-11-12 | 4.55 | 4.29 | -0.13 | -2.94% | 4.24 | 4.55 | 751583 | 33159 | 8.16% |
| 2024-11-11 | 4.32 | 4.42 | 0.04 | 0.91% | 4.28 | 4.46 | 746694 | 32636 | 8.10% |
| 2024-11-08 | 4.54 | 4.38 | -0.15 | -3.31% | 4.38 | 4.69 | 975999 | 43823 | 10.59% |
| 2024-11-07 | 4.17 | 4.53 | 0.25 | 5.84% | 4.02 | 5.00 | 1380490 | 60948 | 14.98% |
| 2024-11-06 | 4.19 | 4.28 | 0.16 | 3.88% | 4.19 | 4.48 | 1180952 | 51024 | 12.81% |
| 2024-11-05 | 4.05 | 4.12 | 0.13 | 3.26% | 4.04 | 4.17 | 979772 | 40150 | 10.63% |
| 2024-11-04 | 4.04 | 3.99 | -0.09 | -2.21% | 3.90 | 4.04 | 794541 | 31561 | 8.62% |
| 2024-11-01 | 4.38 | 4.08 | -0.42 | -9.33% | 3.87 | 4.49 | 1683578 | 69185 | 18.27% |
| 2024-10-31 | 4.90 | 4.50 | -0.06 | -1.32% | 4.38 | 5.00 | 2544098 | 118022 | 27.61% |
| 2024-10-30 | 3.78 | 4.56 | 0.76 | 20.00% | 3.69 | 4.56 | 1833099 | 78502 | 19.89% |
| 2024-10-29 | 4.05 | 3.80 | -0.29 | -7.09% | 3.76 | 4.20 | 1279334 | 50023 | 13.88% |
| 2024-10-28 | 3.50 | 4.09 | 0.59 | 16.86% | 3.50 | 4.20 | 1803946 | 71604 | 19.57% |
| 2024-10-25 | 3.34 | 3.50 | 0.14 | 4.17% | 3.31 | 3.60 | 968006 | 33809 | 10.50% |
| 2024-10-24 | 3.28 | 3.36 | 0.04 | 1.20% | 3.23 | 3.44 | 569967 | 18846 | 6.18% |
| 2024-10-23 | 3.27 | 3.32 | 0.02 | 0.61% | 3.27 | 3.39 | 519593 | 17315 | 5.64% |
| 2024-10-22 | 3.39 | 3.30 | -0.12 | -3.51% | 3.26 | 3.42 | 698982 | 23197 | 7.58% |
| 2024-10-21 | 3.24 | 3.42 | 0.17 | 5.23% | 3.23 | 3.50 | 878224 | 29345 | 9.53% |
| 2024-10-18 | 3.16 | 3.25 | 0.09 | 2.85% | 3.09 | 3.28 | 515164 | 16484 | 5.59% |
| 2024-10-17 | 3.10 | 3.16 | 0.02 | 0.64% | 3.09 | 3.29 | 590714 | 18933 | 6.41% |
| 2024-10-16 | 2.99 | 3.14 | 0.09 | 2.95% | 2.96 | 3.19 | 483473 | 14969 | 5.25% |
| 2024-10-15 | 3.01 | 3.05 | 0.00 | 0.00% | 2.98 | 3.09 | 402170 | 12297 | 4.36% |
| 2024-10-14 | 2.96 | 3.05 | 0.12 | 4.10% | 2.96 | 3.07 | 384404 | 11612 | 4.17% |
| 2024-10-11 | 3.11 | 2.93 | -0.20 | -6.39% | 2.88 | 3.11 | 441673 | 13196 | 4.79% |
| 2024-10-10 | 3.09 | 3.13 | 0.08 | 2.62% | 2.97 | 3.25 | 581990 | 18149 | 6.31% |
| 2024-10-09 | 3.40 | 3.05 | -0.60 | -16.44% | 3.05 | 3.45 | 887913 | 28802 | 9.63% |
| 2024-10-08 | 3.79 | 3.65 | 0.48 | 15.14% | 3.26 | 3.79 | 1124644 | 39772 | 12.20% |
| 2024-09-30 | 2.86 | 3.17 | 0.39 | 14.03% | 2.84 | 3.23 | 879612 | 26707 | 9.54% |
| 2024-09-27 | 2.70 | 2.78 | 0.16 | 6.11% | 2.66 | 2.84 | 492619 | 13492 | 5.35% |
| 2024-09-26 | 2.55 | 2.62 | 0.07 | 2.75% | 2.53 | 2.62 | 247032 | 6371 | 2.68% |
| 2024-09-25 | 2.52 | 2.55 | 0.06 | 2.41% | 2.51 | 2.61 | 292785 | 7531 | 3.18% |
| 2024-09-24 | 2.42 | 2.49 | 0.08 | 3.32% | 2.42 | 2.50 | 234893 | 5792 | 2.55% |
| 2024-09-23 | 2.43 | 2.41 | -0.02 | -0.82% | 2.39 | 2.44 | 112174 | 2710 | 1.22% |
| 2024-09-20 | 2.47 | 2.43 | -0.04 | -1.62% | 2.41 | 2.49 | 139403 | 3392 | 1.51% |
| 2024-09-19 | 2.42 | 2.47 | 0.05 | 2.07% | 2.41 | 2.50 | 198119 | 4897 | 2.15% |
| 2024-09-18 | 2.46 | 2.42 | -0.03 | -1.22% | 2.38 | 2.46 | 106691 | 2571 | 1.16% |
| 2024-09-13 | 2.48 | 2.45 | -0.02 | -0.81% | 2.44 | 2.51 | 123434 | 3056 | 1.34% |
| 2024-09-12 | 2.48 | 2.47 | -0.01 | -0.40% | 2.47 | 2.52 | 90464 | 2256 | 0.98% |
| 2024-09-11 | 2.52 | 2.48 | -0.05 | -1.98% | 2.47 | 2.53 | 117868 | 2930 | 1.28% |
| 2024-09-10 | 2.51 | 2.53 | 0.03 | 1.20% | 2.48 | 2.54 | 115954 | 2918 | 1.26% |
| 2024-09-09 | 2.50 | 2.50 | 0.00 | 0.00% | 2.45 | 2.52 | 120924 | 3001 | 1.31% |
| 2024-09-06 | 2.55 | 2.50 | -0.05 | -1.96% | 2.50 | 2.60 | 177355 | 4507 | 1.92% |
| 2024-09-05 | 2.53 | 2.55 | 0.02 | 0.79% | 2.51 | 2.56 | 103526 | 2630 | 1.12% |
| 2024-09-04 | 2.56 | 2.53 | -0.04 | -1.56% | 2.50 | 2.56 | 142874 | 3614 | 1.55% |
| 2024-09-03 | 2.58 | 2.57 | 0.00 | 0.00% | 2.53 | 2.60 | 126720 | 3254 | 1.38% |
| 2024-09-02 | 2.63 | 2.57 | -0.07 | -2.65% | 2.56 | 2.66 | 158849 | 4146 | 1.72% |
| 2024-08-30 | 2.57 | 2.64 | 0.06 | 2.33% | 2.56 | 2.68 | 236379 | 6233 | 2.56% |
| 2024-08-29 | 2.52 | 2.58 | 0.04 | 1.57% | 2.49 | 2.66 | 233009 | 5965 | 2.53% |
| 2024-08-28 | 2.55 | 2.54 | 0.02 | 0.79% | 2.50 | 2.59 | 161833 | 4138 | 1.76% |
| 2024-08-27 | 2.61 | 2.52 | -0.12 | -4.55% | 2.49 | 2.64 | 207619 | 5280 | 2.25% |
| 2024-08-26 | 2.53 | 2.64 | 0.11 | 4.35% | 2.53 | 2.67 | 255790 | 6678 | 2.78% |
| 2024-08-23 | 2.54 | 2.53 | 0.02 | 0.80% | 2.47 | 2.55 | 147823 | 3704 | 1.60% |
| 2024-08-22 | 2.57 | 2.51 | -0.06 | -2.33% | 2.50 | 2.58 | 125779 | 3194 | 1.36% |
| 2024-08-21 | 2.60 | 2.57 | -0.06 | -2.28% | 2.55 | 2.62 | 161429 | 4165 | 1.75% |
| 2024-08-20 | 2.68 | 2.63 | -0.04 | -1.50% | 2.61 | 2.72 | 195820 | 5208 | 2.12% |
| 2024-08-19 | 2.69 | 2.67 | -0.02 | -0.74% | 2.63 | 2.73 | 187906 | 5034 | 2.04% |
| 2024-08-16 | 2.70 | 2.69 | -0.02 | -0.74% | 2.64 | 2.75 | 293274 | 7880 | 3.18% |
| 2024-08-15 | 2.67 | 2.71 | 0.05 | 1.88% | 2.63 | 2.76 | 369475 | 9980 | 4.01% |
| 2024-08-14 | 2.60 | 2.66 | 0.03 | 1.14% | 2.58 | 2.75 | 432327 | 11630 | 4.69% |
| 2024-08-13 | 2.49 | 2.63 | 0.14 | 5.62% | 2.47 | 2.66 | 353995 | 9093 | 3.84% |