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 | 3.65 | 3.83 | 0.10 | 2.68% | 3.62 | 3.93 | 1588579 | 60762 | 10.79% |
| 2024-11-20 | 3.45 | 3.73 | 0.27 | 7.80% | 3.41 | 3.79 | 1646152 | 60163 | 11.18% |
| 2024-11-19 | 3.41 | 3.46 | 0.09 | 2.67% | 3.26 | 3.46 | 977859 | 32902 | 6.64% |
| 2024-11-18 | 3.52 | 3.37 | -0.14 | -3.99% | 3.31 | 3.56 | 955472 | 32519 | 6.49% |
| 2024-11-15 | 3.68 | 3.51 | -0.21 | -5.65% | 3.49 | 3.72 | 1082746 | 39044 | 7.36% |
| 2024-11-14 | 3.90 | 3.72 | -0.16 | -4.12% | 3.70 | 3.91 | 767102 | 29112 | 5.21% |
| 2024-11-13 | 3.83 | 3.88 | -0.03 | -0.77% | 3.75 | 3.95 | 955443 | 36713 | 6.49% |
| 2024-11-12 | 4.09 | 3.91 | -0.18 | -4.40% | 3.85 | 4.11 | 1446866 | 57140 | 9.83% |
| 2024-11-11 | 4.05 | 4.09 | -0.01 | -0.24% | 4.01 | 4.13 | 1228952 | 49890 | 8.35% |
| 2024-11-08 | 4.26 | 4.10 | -0.18 | -4.21% | 4.10 | 4.38 | 1846888 | 78065 | 12.55% |
| 2024-11-07 | 4.04 | 4.28 | 0.03 | 0.71% | 3.91 | 4.53 | 2565460 | 106590 | 17.43% |
| 2024-11-06 | 4.43 | 4.25 | 0.02 | 0.47% | 4.21 | 4.65 | 2568950 | 112967 | 17.45% |
| 2024-11-05 | 4.16 | 4.23 | 0.01 | 0.24% | 4.08 | 4.40 | 2586978 | 109654 | 17.58% |
| 2024-11-04 | 3.88 | 4.22 | 0.21 | 5.24% | 3.80 | 4.38 | 2692440 | 110257 | 18.29% |
| 2024-11-01 | 4.05 | 4.01 | 0.14 | 3.62% | 3.91 | 4.60 | 3929697 | 166359 | 26.70% |
| 2024-10-31 | 3.54 | 3.87 | 0.27 | 7.50% | 3.43 | 4.15 | 3608308 | 136662 | 24.52% |
| 2024-10-30 | 3.13 | 3.60 | 0.43 | 13.56% | 3.09 | 3.75 | 3210819 | 110879 | 21.82% |
| 2024-10-29 | 3.30 | 3.17 | -0.13 | -3.94% | 3.17 | 3.47 | 1456766 | 47807 | 9.90% |
| 2024-10-28 | 3.14 | 3.30 | 0.14 | 4.43% | 3.11 | 3.35 | 1659575 | 54381 | 11.28% |
| 2024-10-25 | 3.20 | 3.16 | -0.07 | -2.17% | 3.14 | 3.27 | 1357867 | 43459 | 9.23% |
| 2024-10-24 | 3.32 | 3.23 | -0.11 | -3.29% | 3.17 | 3.37 | 1442381 | 46627 | 9.80% |
| 2024-10-23 | 3.15 | 3.34 | 0.13 | 4.05% | 3.14 | 3.56 | 2408538 | 80430 | 16.36% |
| 2024-10-22 | 3.35 | 3.21 | -0.09 | -2.73% | 3.17 | 3.43 | 1932579 | 63227 | 13.13% |
| 2024-10-21 | 3.07 | 3.30 | 0.23 | 7.49% | 3.05 | 3.38 | 2407378 | 77818 | 16.36% |
| 2024-10-18 | 2.96 | 3.07 | 0.04 | 1.32% | 2.90 | 3.12 | 1678986 | 50534 | 11.41% |
| 2024-10-17 | 3.16 | 3.03 | -0.09 | -2.88% | 3.02 | 3.19 | 1540704 | 47525 | 10.47% |
| 2024-10-16 | 3.00 | 3.12 | 0.03 | 0.97% | 2.96 | 3.25 | 1820655 | 56993 | 12.37% |
| 2024-10-15 | 2.90 | 3.09 | 0.09 | 3.00% | 2.85 | 3.20 | 2130708 | 64667 | 14.48% |
| 2024-10-14 | 2.80 | 3.00 | 0.26 | 9.49% | 2.80 | 3.20 | 1776702 | 53294 | 12.07% |
| 2024-10-11 | 2.93 | 2.74 | -0.24 | -8.05% | 2.67 | 2.93 | 1245190 | 34659 | 8.46% |
| 2024-10-10 | 3.04 | 2.98 | 0.03 | 1.02% | 2.91 | 3.16 | 1380094 | 41756 | 9.38% |
| 2024-10-09 | 3.39 | 2.95 | -0.60 | -16.90% | 2.94 | 3.39 | 2152710 | 68136 | 14.63% |
| 2024-10-08 | 3.56 | 3.55 | 0.58 | 19.53% | 3.18 | 3.56 | 2677640 | 90734 | 18.19% |
| 2024-09-30 | 2.68 | 2.97 | 0.43 | 16.93% | 2.58 | 3.02 | 2134219 | 59823 | 14.50% |
| 2024-09-27 | 2.43 | 2.54 | 0.13 | 5.39% | 2.40 | 2.60 | 1449244 | 36151 | 9.85% |
| 2024-09-26 | 2.35 | 2.41 | 0.03 | 1.26% | 2.33 | 2.42 | 998388 | 23768 | 6.78% |
| 2024-09-25 | 2.32 | 2.38 | 0.08 | 3.48% | 2.29 | 2.47 | 1166268 | 27743 | 7.92% |
| 2024-09-24 | 2.22 | 2.30 | 0.08 | 3.60% | 2.22 | 2.30 | 823022 | 18727 | 5.59% |
| 2024-09-23 | 2.22 | 2.22 | 0.01 | 0.45% | 2.20 | 2.27 | 447470 | 9972 | 3.04% |
| 2024-09-20 | 2.25 | 2.21 | -0.04 | -1.78% | 2.20 | 2.25 | 605436 | 13426 | 4.11% |
| 2024-09-19 | 2.16 | 2.25 | 0.10 | 4.65% | 2.14 | 2.33 | 896795 | 20058 | 6.09% |
| 2024-09-18 | 2.16 | 2.15 | 0.01 | 0.47% | 2.13 | 2.18 | 294734 | 6328 | 2.00% |
| 2024-09-13 | 2.21 | 2.14 | -0.07 | -3.17% | 2.13 | 2.23 | 472203 | 10240 | 3.21% |
| 2024-09-12 | 2.22 | 2.21 | -0.01 | -0.45% | 2.20 | 2.26 | 415421 | 9259 | 2.82% |
| 2024-09-11 | 2.27 | 2.22 | -0.05 | -2.20% | 2.20 | 2.30 | 536321 | 11936 | 3.64% |
| 2024-09-10 | 2.18 | 2.27 | 0.08 | 3.65% | 2.18 | 2.33 | 960893 | 21860 | 6.53% |
| 2024-09-09 | 2.22 | 2.19 | -0.04 | -1.79% | 2.13 | 2.25 | 448745 | 9789 | 3.05% |
| 2024-09-06 | 2.22 | 2.23 | 0.01 | 0.45% | 2.22 | 2.28 | 590115 | 13252 | 4.01% |
| 2024-09-05 | 2.23 | 2.22 | -0.03 | -1.33% | 2.20 | 2.26 | 481108 | 10687 | 3.27% |
| 2024-09-04 | 2.22 | 2.25 | 0.02 | 0.90% | 2.21 | 2.31 | 616641 | 13901 | 4.19% |
| 2024-09-03 | 2.20 | 2.23 | 0.03 | 1.36% | 2.18 | 2.28 | 539711 | 12011 | 3.67% |
| 2024-09-02 | 2.29 | 2.20 | -0.07 | -3.08% | 2.19 | 2.29 | 639816 | 14232 | 4.35% |
| 2024-08-30 | 2.18 | 2.27 | 0.10 | 4.61% | 2.16 | 2.35 | 1024743 | 23174 | 6.96% |
| 2024-08-29 | 2.13 | 2.17 | -0.05 | -2.25% | 2.07 | 2.19 | 875568 | 18797 | 5.95% |
| 2024-08-28 | 2.30 | 2.22 | -0.11 | -4.72% | 2.21 | 2.39 | 902652 | 20405 | 6.13% |
| 2024-08-27 | 2.41 | 2.33 | -0.17 | -6.80% | 2.30 | 2.47 | 1426441 | 33653 | 9.69% |
| 2024-08-26 | 2.24 | 2.50 | 0.29 | 13.12% | 2.22 | 2.64 | 2098150 | 51982 | 14.25% |
| 2024-08-23 | 2.18 | 2.21 | 0.06 | 2.79% | 2.18 | 2.28 | 727013 | 16095 | 4.94% |
| 2024-08-22 | 2.16 | 2.15 | -0.01 | -0.46% | 2.14 | 2.23 | 617648 | 13458 | 4.20% |
| 2024-08-21 | 2.23 | 2.16 | -0.09 | -4.00% | 2.15 | 2.24 | 601265 | 13100 | 4.08% |
| 2024-08-20 | 2.25 | 2.25 | 0.01 | 0.45% | 2.20 | 2.28 | 513675 | 11505 | 3.49% |
| 2024-08-19 | 2.25 | 2.24 | -0.04 | -1.75% | 2.23 | 2.28 | 578852 | 13007 | 3.93% |
| 2024-08-16 | 2.38 | 2.28 | -0.09 | -3.80% | 2.25 | 2.39 | 975280 | 22411 | 6.63% |
| 2024-08-15 | 2.23 | 2.37 | 0.14 | 6.28% | 2.20 | 2.43 | 1391226 | 32500 | 9.45% |
| 2024-08-14 | 2.28 | 2.23 | -0.06 | -2.62% | 2.23 | 2.29 | 722878 | 16301 | 4.91% |
| 2024-08-13 | 2.25 | 2.29 | 0.02 | 0.88% | 2.20 | 2.34 | 933073 | 21232 | 6.34% |