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 | 4.15 | 4.27 | 0.08 | 1.91% | 4.11 | 4.40 | 922976 | 39278 | 11.68% |
| 2024-11-20 | 3.84 | 4.19 | 0.32 | 8.27% | 3.82 | 4.22 | 910270 | 37100 | 11.52% |
| 2024-11-19 | 3.81 | 3.87 | 0.07 | 1.84% | 3.69 | 3.87 | 497800 | 18715 | 6.30% |
| 2024-11-18 | 4.21 | 3.80 | -0.35 | -8.43% | 3.74 | 4.25 | 791114 | 30556 | 10.01% |
| 2024-11-15 | 4.04 | 4.15 | 0.08 | 1.97% | 4.04 | 4.33 | 992787 | 42035 | 12.56% |
| 2024-11-14 | 4.22 | 4.07 | -0.17 | -4.01% | 4.05 | 4.32 | 538994 | 22650 | 6.82% |
| 2024-11-13 | 4.13 | 4.24 | 0.07 | 1.68% | 4.08 | 4.28 | 585845 | 24591 | 7.41% |
| 2024-11-12 | 4.36 | 4.17 | -0.21 | -4.79% | 4.11 | 4.40 | 689627 | 29306 | 8.72% |
| 2024-11-11 | 4.20 | 4.38 | 0.14 | 3.30% | 4.20 | 4.43 | 724818 | 31407 | 9.17% |
| 2024-11-08 | 4.40 | 4.24 | -0.13 | -2.97% | 4.22 | 4.45 | 756924 | 32555 | 9.58% |
| 2024-11-07 | 4.14 | 4.37 | 0.17 | 4.05% | 4.10 | 4.40 | 1010272 | 43334 | 12.78% |
| 2024-11-06 | 4.04 | 4.20 | 0.15 | 3.70% | 3.98 | 4.32 | 907289 | 37632 | 11.48% |
| 2024-11-05 | 3.92 | 4.05 | 0.13 | 3.32% | 3.88 | 4.06 | 571742 | 22819 | 7.23% |
| 2024-11-04 | 3.80 | 3.92 | 0.06 | 1.55% | 3.77 | 3.97 | 414791 | 16144 | 5.25% |
| 2024-11-01 | 4.20 | 3.86 | -0.38 | -8.96% | 3.84 | 4.20 | 877830 | 34915 | 11.10% |
| 2024-10-31 | 4.10 | 4.24 | 0.11 | 2.66% | 4.05 | 4.28 | 885388 | 37021 | 11.20% |
| 2024-10-30 | 4.09 | 4.13 | -0.03 | -0.72% | 4.06 | 4.22 | 827854 | 34148 | 10.47% |
| 2024-10-29 | 4.47 | 4.16 | -0.22 | -5.02% | 4.15 | 4.66 | 1443290 | 62577 | 18.26% |
| 2024-10-28 | 3.95 | 4.38 | 0.43 | 10.89% | 3.93 | 4.72 | 1689220 | 73051 | 21.37% |
| 2024-10-25 | 3.81 | 3.95 | 0.12 | 3.13% | 3.81 | 3.95 | 620148 | 24142 | 7.85% |
| 2024-10-24 | 3.80 | 3.83 | -0.02 | -0.52% | 3.71 | 3.90 | 575637 | 21850 | 7.28% |
| 2024-10-23 | 3.96 | 3.85 | -0.20 | -4.94% | 3.83 | 3.99 | 914607 | 35524 | 11.57% |
| 2024-10-22 | 3.80 | 4.05 | 0.26 | 6.86% | 3.74 | 4.26 | 1387392 | 55609 | 17.55% |
| 2024-10-21 | 3.65 | 3.79 | 0.14 | 3.84% | 3.63 | 3.83 | 735679 | 27629 | 9.31% |
| 2024-10-18 | 3.55 | 3.65 | 0.07 | 1.96% | 3.46 | 3.75 | 685956 | 24748 | 8.68% |
| 2024-10-17 | 3.55 | 3.58 | 0.05 | 1.42% | 3.55 | 3.65 | 616974 | 22245 | 7.80% |
| 2024-10-16 | 3.43 | 3.53 | 0.01 | 0.28% | 3.42 | 3.61 | 502762 | 17773 | 6.36% |
| 2024-10-15 | 3.47 | 3.52 | 0.04 | 1.15% | 3.41 | 3.69 | 734666 | 26360 | 9.29% |
| 2024-10-14 | 3.41 | 3.48 | 0.12 | 3.57% | 3.31 | 3.49 | 499293 | 17020 | 6.32% |
| 2024-10-11 | 3.55 | 3.36 | -0.22 | -6.15% | 3.31 | 3.55 | 584364 | 19869 | 7.39% |
| 2024-10-10 | 3.62 | 3.58 | 0.05 | 1.42% | 3.51 | 3.80 | 658219 | 24024 | 8.33% |
| 2024-10-09 | 4.03 | 3.53 | -0.77 | -17.91% | 3.52 | 4.03 | 1079866 | 40961 | 13.66% |
| 2024-10-08 | 4.44 | 4.30 | 0.60 | 16.22% | 3.82 | 4.44 | 1437682 | 59315 | 18.19% |
| 2024-09-30 | 3.33 | 3.70 | 0.54 | 17.09% | 3.19 | 3.72 | 1185244 | 40989 | 14.79% |
| 2024-09-27 | 2.98 | 3.16 | 0.21 | 7.12% | 2.95 | 3.22 | 786306 | 24301 | 9.81% |
| 2024-09-26 | 2.91 | 2.95 | 0.05 | 1.72% | 2.90 | 2.97 | 497665 | 14615 | 6.21% |
| 2024-09-25 | 2.82 | 2.90 | 0.10 | 3.57% | 2.80 | 2.99 | 598237 | 17404 | 7.46% |
| 2024-09-24 | 2.72 | 2.80 | 0.08 | 2.94% | 2.70 | 2.81 | 366727 | 10149 | 4.57% |
| 2024-09-23 | 2.71 | 2.72 | 0.01 | 0.37% | 2.70 | 2.76 | 230277 | 6291 | 2.87% |
| 2024-09-20 | 2.69 | 2.71 | 0.00 | 0.00% | 2.68 | 2.73 | 208250 | 5627 | 2.60% |
| 2024-09-19 | 2.66 | 2.71 | 0.07 | 2.65% | 2.63 | 2.73 | 246919 | 6654 | 3.08% |
| 2024-09-18 | 2.70 | 2.64 | -0.06 | -2.22% | 2.59 | 2.72 | 253265 | 6687 | 3.16% |
| 2024-09-13 | 2.76 | 2.70 | -0.07 | -2.53% | 2.69 | 2.78 | 256621 | 6993 | 3.20% |
| 2024-09-12 | 2.79 | 2.77 | -0.01 | -0.36% | 2.75 | 2.82 | 264639 | 7330 | 3.30% |
| 2024-09-11 | 2.81 | 2.78 | -0.05 | -1.77% | 2.74 | 2.82 | 269773 | 7480 | 3.37% |
| 2024-09-10 | 2.77 | 2.83 | 0.07 | 2.54% | 2.70 | 2.85 | 363434 | 10092 | 4.53% |
| 2024-09-09 | 2.71 | 2.76 | 0.02 | 0.73% | 2.70 | 2.80 | 273829 | 7554 | 3.42% |
| 2024-09-06 | 2.80 | 2.74 | -0.07 | -2.49% | 2.73 | 2.81 | 327284 | 9037 | 4.08% |
| 2024-09-05 | 2.71 | 2.81 | 0.10 | 3.69% | 2.70 | 2.83 | 504491 | 14047 | 6.29% |
| 2024-09-04 | 2.77 | 2.71 | -0.05 | -1.81% | 2.69 | 2.79 | 337817 | 9230 | 4.21% |
| 2024-09-03 | 2.71 | 2.76 | 0.07 | 2.60% | 2.70 | 2.80 | 463397 | 12776 | 5.78% |
| 2024-09-02 | 2.76 | 2.69 | -0.09 | -3.24% | 2.69 | 2.80 | 524579 | 14343 | 6.54% |
| 2024-08-30 | 2.64 | 2.78 | 0.13 | 4.91% | 2.63 | 2.87 | 884704 | 24321 | 11.04% |
| 2024-08-29 | 2.57 | 2.65 | 0.15 | 6.00% | 2.55 | 2.73 | 817291 | 21516 | 10.20% |
| 2024-08-28 | 2.45 | 2.50 | 0.01 | 0.40% | 2.38 | 2.53 | 343386 | 8457 | 4.34% |
| 2024-08-27 | 2.52 | 2.49 | -0.06 | -2.35% | 2.47 | 2.62 | 479969 | 12204 | 6.07% |
| 2024-08-26 | 2.52 | 2.55 | 0.04 | 1.59% | 2.46 | 2.57 | 387418 | 9781 | 4.90% |
| 2024-08-23 | 2.58 | 2.51 | -0.09 | -3.46% | 2.47 | 2.62 | 455203 | 11441 | 5.76% |
| 2024-08-22 | 2.71 | 2.60 | -0.17 | -6.14% | 2.57 | 2.80 | 804135 | 21322 | 10.17% |
| 2024-08-21 | 2.85 | 2.77 | -0.06 | -2.12% | 2.76 | 2.94 | 864455 | 24558 | 10.94% |
| 2024-08-20 | 2.81 | 2.83 | -0.10 | -3.41% | 2.76 | 2.93 | 1080690 | 30670 | 13.67% |
| 2024-08-19 | 2.86 | 2.93 | 0.01 | 0.34% | 2.80 | 3.03 | 1318262 | 38166 | 16.68% |
| 2024-08-16 | 3.02 | 2.92 | -0.09 | -2.99% | 2.91 | 3.17 | 2087260 | 63361 | 26.40% |
| 2024-08-15 | 2.49 | 3.01 | 0.50 | 19.92% | 2.47 | 3.01 | 1960754 | 56615 | 24.80% |
| 2024-08-14 | 2.44 | 2.51 | 0.07 | 2.87% | 2.41 | 2.56 | 366334 | 9173 | 4.63% |
| 2024-08-13 | 2.40 | 2.44 | 0.03 | 1.24% | 2.35 | 2.44 | 170350 | 4088 | 2.16% |