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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 4.57 | 4.53 | -0.12 | -2.58% | 4.48 | 4.86 | 717183 | 33774 | 11.39% |
| 2024-11-21 | 4.68 | 4.65 | -0.10 | -2.11% | 4.55 | 4.81 | 648883 | 30329 | 10.31% |
| 2024-11-20 | 4.41 | 4.75 | 0.29 | 6.50% | 4.36 | 4.91 | 786818 | 37014 | 12.50% |
| 2024-11-19 | 4.50 | 4.46 | -0.13 | -2.83% | 4.18 | 4.56 | 753404 | 32746 | 11.97% |
| 2024-11-18 | 5.20 | 4.59 | -0.49 | -9.65% | 4.50 | 5.30 | 1028288 | 49701 | 16.33% |
| 2024-11-15 | 4.55 | 5.08 | 0.52 | 11.40% | 4.55 | 5.24 | 1249380 | 61918 | 19.84% |
| 2024-11-14 | 4.83 | 4.56 | -0.34 | -6.94% | 4.53 | 4.88 | 576828 | 27001 | 9.16% |
| 2024-11-13 | 4.62 | 4.90 | 0.22 | 4.70% | 4.58 | 5.14 | 865273 | 41990 | 13.74% |
| 2024-11-12 | 5.01 | 4.68 | -0.43 | -8.41% | 4.63 | 5.06 | 955539 | 45999 | 15.18% |
| 2024-11-11 | 5.00 | 5.11 | -0.09 | -1.73% | 4.81 | 5.28 | 1164953 | 58297 | 18.50% |
| 2024-11-08 | 5.00 | 5.20 | 0.41 | 8.56% | 4.88 | 5.64 | 2021489 | 104387 | 32.11% |
| 2024-11-07 | 4.08 | 4.79 | 0.80 | 20.05% | 4.08 | 4.79 | 1029952 | 46607 | 16.36% |
| 2024-11-06 | 3.90 | 3.99 | 0.09 | 2.31% | 3.83 | 4.03 | 555326 | 21934 | 8.82% |
| 2024-11-05 | 3.65 | 3.90 | 0.22 | 5.98% | 3.65 | 3.98 | 525157 | 20182 | 8.34% |
| 2024-11-04 | 3.51 | 3.68 | 0.08 | 2.22% | 3.51 | 3.76 | 349421 | 12810 | 5.55% |
| 2024-11-01 | 4.18 | 3.60 | -0.59 | -14.08% | 3.59 | 4.18 | 784549 | 30422 | 12.46% |
| 2024-10-31 | 3.93 | 4.19 | 0.19 | 4.75% | 3.84 | 4.20 | 815907 | 33359 | 12.96% |
| 2024-10-30 | 3.88 | 4.00 | 0.07 | 1.78% | 3.71 | 4.08 | 549751 | 21441 | 8.73% |
| 2024-10-29 | 4.20 | 3.93 | -0.25 | -5.98% | 3.93 | 4.23 | 682922 | 27415 | 10.85% |
| 2024-10-28 | 3.90 | 4.18 | 0.28 | 7.18% | 3.90 | 4.20 | 750613 | 30658 | 11.92% |
| 2024-10-25 | 3.84 | 3.90 | 0.08 | 2.09% | 3.75 | 3.96 | 560508 | 21644 | 8.90% |
| 2024-10-24 | 3.93 | 3.82 | -0.29 | -7.06% | 3.80 | 3.97 | 622032 | 24061 | 9.88% |
| 2024-10-23 | 4.12 | 4.11 | 0.11 | 2.75% | 3.88 | 4.40 | 981317 | 40382 | 15.59% |
| 2024-10-22 | 3.96 | 4.00 | 0.11 | 2.83% | 3.93 | 4.20 | 1099638 | 44837 | 17.47% |
| 2024-10-21 | 3.68 | 3.89 | 0.22 | 5.99% | 3.58 | 3.89 | 922524 | 34514 | 14.65% |
| 2024-10-18 | 3.56 | 3.67 | -0.04 | -1.08% | 3.46 | 3.80 | 812132 | 29398 | 12.90% |
| 2024-10-17 | 3.65 | 3.71 | -0.01 | -0.27% | 3.56 | 3.93 | 776844 | 28860 | 12.34% |
| 2024-10-16 | 3.70 | 3.72 | -0.11 | -2.87% | 3.61 | 3.91 | 709524 | 26554 | 11.27% |
| 2024-10-15 | 3.52 | 3.83 | 0.26 | 7.28% | 3.46 | 3.93 | 890771 | 33658 | 14.15% |
| 2024-10-14 | 3.46 | 3.57 | 0.17 | 5.00% | 3.31 | 3.61 | 596542 | 20575 | 9.48% |
| 2024-10-11 | 3.72 | 3.40 | -0.40 | -10.53% | 3.31 | 3.75 | 690743 | 24091 | 10.97% |
| 2024-10-10 | 3.80 | 3.80 | 0.12 | 3.26% | 3.56 | 3.99 | 773365 | 29084 | 12.28% |
| 2024-10-09 | 4.34 | 3.68 | -0.84 | -18.58% | 3.62 | 4.37 | 1116996 | 45205 | 17.74% |
| 2024-10-08 | 4.52 | 4.52 | 0.75 | 19.89% | 4.13 | 4.52 | 1225315 | 53786 | 19.46% |
| 2024-09-30 | 3.29 | 3.77 | 0.62 | 19.68% | 3.11 | 3.78 | 1273359 | 43813 | 20.23% |
| 2024-09-27 | 2.84 | 3.15 | 0.30 | 10.53% | 2.80 | 3.32 | 1120492 | 33307 | 17.80% |
| 2024-09-26 | 2.68 | 2.85 | 0.08 | 2.89% | 2.63 | 2.91 | 962611 | 26947 | 15.29% |
| 2024-09-25 | 2.43 | 2.77 | 0.34 | 13.99% | 2.43 | 2.92 | 1224670 | 32836 | 19.45% |
| 2024-09-24 | 2.30 | 2.43 | 0.15 | 6.58% | 2.28 | 2.45 | 616322 | 14718 | 9.79% |
| 2024-09-23 | 2.30 | 2.28 | -0.01 | -0.44% | 2.27 | 2.31 | 221533 | 5075 | 3.52% |
| 2024-09-20 | 2.33 | 2.29 | -0.04 | -1.72% | 2.26 | 2.34 | 334311 | 7679 | 5.31% |
| 2024-09-19 | 2.32 | 2.33 | 0.05 | 2.19% | 2.22 | 2.38 | 389607 | 9010 | 6.19% |
| 2024-09-18 | 2.40 | 2.28 | -0.17 | -6.94% | 2.21 | 2.42 | 640709 | 14758 | 10.18% |
| 2024-09-13 | 2.36 | 2.45 | 0.04 | 1.66% | 2.35 | 2.65 | 854828 | 21330 | 13.58% |
| 2024-09-12 | 2.34 | 2.41 | 0.10 | 4.33% | 2.30 | 2.45 | 621174 | 14791 | 9.87% |
| 2024-09-11 | 2.30 | 2.31 | -0.01 | -0.43% | 2.27 | 2.36 | 296583 | 6850 | 4.71% |
| 2024-09-10 | 2.35 | 2.32 | -0.06 | -2.52% | 2.26 | 2.36 | 503204 | 11571 | 7.99% |
| 2024-09-09 | 2.25 | 2.38 | 0.10 | 4.39% | 2.25 | 2.45 | 644639 | 15188 | 10.24% |
| 2024-09-06 | 2.30 | 2.28 | 0.00 | 0.00% | 2.25 | 2.49 | 700649 | 16378 | 11.13% |
| 2024-09-05 | 2.16 | 2.28 | 0.12 | 5.56% | 2.16 | 2.29 | 502420 | 11247 | 7.98% |
| 2024-09-04 | 2.18 | 2.16 | -0.05 | -2.26% | 2.14 | 2.23 | 308036 | 6715 | 4.89% |
| 2024-09-03 | 2.22 | 2.21 | 0.02 | 0.91% | 2.17 | 2.24 | 333547 | 7345 | 5.30% |
| 2024-09-02 | 2.19 | 2.19 | -0.07 | -3.10% | 2.18 | 2.29 | 539463 | 11969 | 8.57% |
| 2024-08-30 | 2.00 | 2.26 | 0.25 | 12.44% | 2.00 | 2.34 | 887397 | 19645 | 14.10% |
| 2024-08-29 | 1.98 | 2.01 | 0.02 | 1.01% | 1.94 | 2.03 | 232484 | 4608 | 3.69% |
| 2024-08-28 | 1.97 | 1.99 | 0.03 | 1.53% | 1.93 | 2.03 | 192654 | 3831 | 3.06% |
| 2024-08-27 | 2.03 | 1.96 | -0.08 | -3.92% | 1.96 | 2.07 | 270839 | 5448 | 4.30% |
| 2024-08-26 | 2.01 | 2.04 | 0.00 | 0.00% | 1.97 | 2.08 | 290061 | 5881 | 4.61% |
| 2024-08-23 | 2.16 | 2.04 | -0.17 | -7.69% | 2.04 | 2.16 | 473762 | 9830 | 7.53% |
| 2024-08-22 | 2.13 | 2.21 | 0.06 | 2.79% | 2.06 | 2.25 | 641425 | 13773 | 10.19% |
| 2024-08-21 | 2.21 | 2.15 | -0.12 | -5.29% | 2.13 | 2.24 | 521963 | 11318 | 8.29% |
| 2024-08-20 | 2.28 | 2.27 | -0.13 | -5.42% | 2.17 | 2.35 | 843621 | 19031 | 13.40% |
| 2024-08-19 | 2.19 | 2.40 | 0.22 | 10.09% | 2.13 | 2.60 | 1078387 | 25616 | 17.13% |
| 2024-08-16 | 2.24 | 2.18 | -0.05 | -2.24% | 2.17 | 2.27 | 521257 | 11488 | 8.28% |
| 2024-08-15 | 2.09 | 2.23 | 0.10 | 4.69% | 2.06 | 2.34 | 752229 | 16583 | 11.95% |