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 | 4.86 | 4.85 | -0.05 | -1.02% | 4.75 | 4.96 | 1060312 | 51391 | 6.45% |
| 2024-11-20 | 4.70 | 4.90 | 0.11 | 2.30% | 4.66 | 4.98 | 1244008 | 60663 | 7.57% |
| 2024-11-19 | 4.47 | 4.79 | 0.28 | 6.21% | 4.40 | 4.84 | 1338656 | 61959 | 8.15% |
| 2024-11-18 | 5.00 | 4.51 | -0.58 | -11.39% | 4.30 | 5.04 | 1600451 | 75570 | 9.74% |
| 2024-11-15 | 4.96 | 5.09 | 0.13 | 2.62% | 4.85 | 5.40 | 1915687 | 98754 | 11.66% |
| 2024-11-14 | 5.03 | 4.96 | -0.05 | -1.00% | 4.90 | 5.25 | 1229297 | 62735 | 7.48% |
| 2024-11-13 | 5.14 | 5.01 | -0.20 | -3.84% | 4.83 | 5.15 | 1296263 | 65088 | 7.89% |
| 2024-11-12 | 5.29 | 5.21 | -0.13 | -2.43% | 5.12 | 5.45 | 1595296 | 83637 | 9.71% |
| 2024-11-11 | 5.11 | 5.34 | 0.06 | 1.14% | 5.03 | 5.48 | 2107530 | 109243 | 12.82% |
| 2024-11-08 | 5.34 | 5.28 | -0.04 | -0.75% | 5.22 | 5.53 | 2237433 | 119908 | 13.61% |
| 2024-11-07 | 5.28 | 5.32 | -0.17 | -3.10% | 4.99 | 5.47 | 2762982 | 143034 | 16.81% |
| 2024-11-06 | 5.74 | 5.49 | -0.23 | -4.02% | 5.40 | 5.98 | 3629959 | 205455 | 22.09% |
| 2024-11-05 | 5.04 | 5.72 | 0.49 | 9.37% | 4.89 | 6.20 | 4269814 | 234596 | 25.98% |
| 2024-11-04 | 4.63 | 5.23 | 0.33 | 6.73% | 4.63 | 5.55 | 3249622 | 168704 | 19.77% |
| 2024-11-01 | 5.29 | 4.90 | -0.04 | -0.81% | 4.66 | 5.87 | 5945024 | 314923 | 36.18% |
| 2024-10-31 | 4.69 | 4.94 | 0.82 | 19.90% | 4.49 | 4.94 | 4301296 | 205258 | 26.17% |
| 2024-10-30 | 3.42 | 4.12 | 0.69 | 20.12% | 3.38 | 4.12 | 2129448 | 82275 | 12.96% |
| 2024-10-29 | 3.58 | 3.43 | -0.14 | -3.92% | 3.41 | 3.66 | 1545800 | 54153 | 9.41% |
| 2024-10-28 | 3.41 | 3.57 | 0.16 | 4.69% | 3.38 | 3.57 | 1347019 | 47166 | 8.20% |
| 2024-10-25 | 3.30 | 3.41 | 0.09 | 2.71% | 3.30 | 3.45 | 1036014 | 35265 | 6.30% |
| 2024-10-24 | 3.40 | 3.32 | -0.15 | -4.32% | 3.31 | 3.43 | 989459 | 33140 | 6.02% |
| 2024-10-23 | 3.43 | 3.47 | 0.00 | 0.00% | 3.37 | 3.60 | 1358521 | 47221 | 8.27% |
| 2024-10-22 | 3.60 | 3.47 | -0.19 | -5.19% | 3.37 | 3.60 | 1699789 | 59705 | 10.34% |
| 2024-10-21 | 3.53 | 3.66 | 0.14 | 3.98% | 3.49 | 3.81 | 2246466 | 82051 | 13.67% |
| 2024-10-18 | 3.42 | 3.52 | 0.07 | 2.03% | 3.35 | 3.65 | 2047714 | 71483 | 12.46% |
| 2024-10-17 | 3.38 | 3.45 | 0.05 | 1.47% | 3.34 | 3.63 | 2130400 | 74062 | 12.96% |
| 2024-10-16 | 3.26 | 3.40 | 0.03 | 0.89% | 3.22 | 3.49 | 1719336 | 57362 | 10.46% |
| 2024-10-15 | 3.50 | 3.37 | -0.16 | -4.53% | 3.36 | 3.65 | 2240425 | 77927 | 13.63% |
| 2024-10-14 | 3.06 | 3.53 | 0.51 | 16.89% | 3.00 | 3.59 | 2531126 | 84155 | 15.40% |
| 2024-10-11 | 3.20 | 3.02 | -0.24 | -7.36% | 2.95 | 3.29 | 1545418 | 47422 | 9.40% |
| 2024-10-10 | 3.44 | 3.26 | -0.04 | -1.21% | 3.19 | 3.52 | 1807154 | 60268 | 11.00% |
| 2024-10-09 | 3.85 | 3.30 | -0.53 | -13.84% | 3.27 | 3.98 | 3308548 | 119237 | 20.13% |
| 2024-10-08 | 3.83 | 3.83 | 0.64 | 20.06% | 3.42 | 3.83 | 2781415 | 103953 | 16.92% |
| 2024-09-30 | 2.77 | 3.19 | 0.53 | 19.92% | 2.72 | 3.19 | 2952202 | 87764 | 17.96% |
| 2024-09-27 | 2.54 | 2.66 | 0.15 | 5.98% | 2.51 | 2.76 | 2238754 | 58409 | 13.62% |
| 2024-09-26 | 2.41 | 2.51 | 0.09 | 3.72% | 2.38 | 2.56 | 1960026 | 48099 | 11.93% |
| 2024-09-25 | 2.38 | 2.42 | 0.02 | 0.83% | 2.36 | 2.49 | 1867302 | 45552 | 11.36% |
| 2024-09-24 | 2.27 | 2.40 | 0.11 | 4.80% | 2.23 | 2.49 | 1822734 | 42775 | 11.09% |
| 2024-09-23 | 2.39 | 2.29 | -0.07 | -2.97% | 2.25 | 2.39 | 1149056 | 26362 | 6.99% |
| 2024-09-20 | 2.26 | 2.36 | 0.10 | 4.42% | 2.23 | 2.42 | 1791443 | 42003 | 10.90% |
| 2024-09-19 | 2.22 | 2.26 | 0.06 | 2.73% | 2.17 | 2.27 | 978864 | 21878 | 5.96% |
| 2024-09-18 | 2.28 | 2.20 | -0.08 | -3.51% | 2.17 | 2.30 | 857278 | 18963 | 5.22% |
| 2024-09-13 | 2.36 | 2.28 | -0.10 | -4.20% | 2.26 | 2.38 | 1347291 | 31019 | 8.20% |
| 2024-09-12 | 2.47 | 2.38 | -0.03 | -1.24% | 2.37 | 2.48 | 1105580 | 26565 | 6.73% |
| 2024-09-11 | 2.46 | 2.41 | -0.05 | -2.03% | 2.39 | 2.56 | 1306341 | 32145 | 7.95% |
| 2024-09-10 | 2.58 | 2.46 | -0.10 | -3.91% | 2.40 | 2.60 | 1449880 | 35586 | 8.82% |
| 2024-09-09 | 2.54 | 2.56 | 0.08 | 3.23% | 2.54 | 2.69 | 1933124 | 50435 | 11.76% |
| 2024-09-06 | 2.56 | 2.48 | -0.11 | -4.25% | 2.47 | 2.63 | 1601398 | 40639 | 9.74% |
| 2024-09-05 | 2.67 | 2.59 | -0.12 | -4.43% | 2.57 | 2.72 | 1738755 | 45526 | 10.58% |
| 2024-09-04 | 2.82 | 2.71 | -0.19 | -6.55% | 2.59 | 2.90 | 2318972 | 62774 | 14.11% |
| 2024-09-03 | 2.88 | 2.90 | -0.15 | -4.92% | 2.83 | 3.14 | 3228350 | 94802 | 19.64% |
| 2024-09-02 | 2.71 | 3.05 | 0.43 | 16.41% | 2.71 | 3.14 | 4310402 | 127176 | 26.23% |
| 2024-08-30 | 2.54 | 2.62 | 0.10 | 3.97% | 2.53 | 2.75 | 3052783 | 80796 | 18.58% |
| 2024-08-29 | 2.38 | 2.52 | 0.10 | 4.13% | 2.31 | 2.54 | 2204986 | 54378 | 13.42% |
| 2024-08-28 | 2.35 | 2.42 | 0.08 | 3.42% | 2.35 | 2.55 | 1888736 | 46390 | 11.49% |
| 2024-08-27 | 2.54 | 2.34 | -0.29 | -11.03% | 2.32 | 2.57 | 2151252 | 52658 | 13.09% |
| 2024-08-26 | 2.46 | 2.63 | 0.12 | 4.78% | 2.36 | 2.74 | 3018167 | 77030 | 18.37% |
| 2024-08-23 | 2.41 | 2.51 | 0.03 | 1.21% | 2.28 | 2.62 | 2826438 | 69595 | 17.20% |
| 2024-08-22 | 2.40 | 2.48 | 0.06 | 2.48% | 2.36 | 2.52 | 2258725 | 55185 | 13.74% |
| 2024-08-21 | 2.53 | 2.42 | -0.10 | -3.97% | 2.39 | 2.63 | 2940670 | 73779 | 17.89% |
| 2024-08-20 | 2.55 | 2.52 | -0.36 | -12.50% | 2.43 | 2.82 | 3954068 | 103571 | 24.06% |
| 2024-08-19 | 3.10 | 2.88 | -0.72 | -20.00% | 2.88 | 3.21 | 2004841 | 59279 | 12.20% |
| 2024-08-16 | 3.68 | 3.60 | 0.20 | 5.88% | 3.49 | 4.08 | 6153598 | 232484 | 37.44% |
| 2024-08-15 | 2.97 | 3.40 | 0.57 | 20.14% | 2.84 | 3.40 | 3613790 | 114951 | 21.99% |
| 2024-08-14 | 2.29 | 2.83 | 0.47 | 19.92% | 2.22 | 2.83 | 2916172 | 75020 | 17.74% |
| 2024-08-13 | 2.10 | 2.36 | -0.01 | -0.42% | 2.01 | 2.60 | 2958650 | 68511 | 18.00% |