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 | 3.99 | 3.95 | -0.04 | -1.00% | 3.88 | 4.01 | 772806 | 30451 | 4.52% |
| 2024-11-20 | 3.75 | 3.99 | 0.21 | 5.56% | 3.72 | 4.02 | 1081913 | 42441 | 6.33% |
| 2024-11-19 | 3.63 | 3.78 | 0.15 | 4.13% | 3.58 | 3.79 | 800726 | 29469 | 4.69% |
| 2024-11-18 | 3.90 | 3.63 | -0.27 | -6.92% | 3.60 | 3.94 | 1069041 | 39569 | 6.26% |
| 2024-11-15 | 4.04 | 3.90 | -0.12 | -2.99% | 3.90 | 4.14 | 969427 | 39130 | 5.68% |
| 2024-11-14 | 4.19 | 4.02 | -0.22 | -5.19% | 4.01 | 4.21 | 968955 | 39668 | 5.67% |
| 2024-11-13 | 4.18 | 4.24 | 0.02 | 0.47% | 4.03 | 4.32 | 1286891 | 53787 | 7.53% |
| 2024-11-12 | 4.46 | 4.22 | -0.24 | -5.38% | 4.15 | 4.47 | 1729409 | 73881 | 10.12% |
| 2024-11-11 | 4.32 | 4.46 | 0.12 | 2.76% | 4.32 | 4.66 | 1893165 | 85200 | 11.08% |
| 2024-11-08 | 4.55 | 4.34 | -0.10 | -2.25% | 4.32 | 4.58 | 1922218 | 85154 | 11.25% |
| 2024-11-07 | 4.30 | 4.44 | 0.06 | 1.37% | 4.20 | 4.55 | 2416424 | 105162 | 14.15% |
| 2024-11-06 | 3.98 | 4.38 | 0.40 | 10.05% | 3.98 | 4.75 | 3267886 | 142129 | 19.13% |
| 2024-11-05 | 3.73 | 3.98 | 0.23 | 6.13% | 3.70 | 4.04 | 1496964 | 58552 | 8.76% |
| 2024-11-04 | 3.62 | 3.75 | 0.06 | 1.63% | 3.61 | 3.78 | 848933 | 31571 | 4.97% |
| 2024-11-01 | 4.03 | 3.69 | -0.43 | -10.44% | 3.66 | 4.08 | 1920634 | 73764 | 11.24% |
| 2024-10-31 | 3.96 | 4.12 | 0.16 | 4.04% | 3.86 | 4.29 | 2307766 | 93927 | 13.51% |
| 2024-10-30 | 3.90 | 3.96 | 0.01 | 0.25% | 3.84 | 4.02 | 1427283 | 56018 | 8.36% |
| 2024-10-29 | 4.15 | 3.95 | -0.20 | -4.82% | 3.95 | 4.19 | 2053810 | 83089 | 12.02% |
| 2024-10-28 | 3.77 | 4.15 | 0.37 | 9.79% | 3.76 | 4.33 | 2543064 | 103916 | 14.89% |
| 2024-10-25 | 3.66 | 3.78 | 0.12 | 3.28% | 3.66 | 3.90 | 1729247 | 65574 | 10.12% |
| 2024-10-24 | 3.90 | 3.66 | -0.35 | -8.73% | 3.64 | 3.93 | 2117641 | 79028 | 12.40% |
| 2024-10-23 | 3.85 | 4.01 | 0.14 | 3.62% | 3.74 | 4.13 | 2712665 | 107579 | 15.88% |
| 2024-10-22 | 4.00 | 3.87 | -0.20 | -4.91% | 3.75 | 4.11 | 3029352 | 118860 | 17.73% |
| 2024-10-21 | 3.49 | 4.07 | 0.59 | 16.95% | 3.46 | 4.14 | 4087159 | 156721 | 23.93% |
| 2024-10-18 | 3.31 | 3.48 | 0.08 | 2.35% | 3.23 | 3.63 | 3108184 | 105947 | 18.20% |
| 2024-10-17 | 3.09 | 3.40 | 0.37 | 12.21% | 3.08 | 3.64 | 3797264 | 132289 | 22.23% |
| 2024-10-16 | 3.01 | 3.03 | -0.05 | -1.62% | 2.98 | 3.11 | 814023 | 24774 | 4.77% |
| 2024-10-15 | 3.05 | 3.08 | 0.00 | 0.00% | 3.01 | 3.23 | 1224346 | 38504 | 7.17% |
| 2024-10-14 | 2.95 | 3.08 | 0.14 | 4.76% | 2.92 | 3.08 | 1012210 | 30479 | 5.93% |
| 2024-10-11 | 3.13 | 2.94 | -0.24 | -7.55% | 2.86 | 3.14 | 1242540 | 37116 | 7.27% |
| 2024-10-10 | 3.23 | 3.18 | 0.00 | 0.00% | 3.13 | 3.37 | 1158543 | 37538 | 6.78% |
| 2024-10-09 | 3.50 | 3.18 | -0.55 | -14.75% | 3.17 | 3.61 | 2214012 | 75289 | 12.96% |
| 2024-10-08 | 3.76 | 3.73 | 0.60 | 19.17% | 3.36 | 3.76 | 2914078 | 104361 | 17.06% |
| 2024-09-30 | 2.81 | 3.13 | 0.47 | 17.67% | 2.74 | 3.14 | 2270542 | 67130 | 13.29% |
| 2024-09-27 | 2.51 | 2.66 | 0.19 | 7.69% | 2.49 | 2.69 | 1516135 | 39273 | 8.88% |
| 2024-09-26 | 2.41 | 2.47 | 0.04 | 1.65% | 2.41 | 2.48 | 1007313 | 24675 | 5.90% |
| 2024-09-25 | 2.39 | 2.43 | 0.03 | 1.25% | 2.38 | 2.57 | 1388658 | 34243 | 8.13% |
| 2024-09-24 | 2.34 | 2.40 | 0.07 | 3.00% | 2.31 | 2.45 | 1118169 | 26659 | 6.55% |
| 2024-09-23 | 2.31 | 2.33 | 0.03 | 1.30% | 2.26 | 2.36 | 865881 | 20133 | 5.07% |
| 2024-09-20 | 2.25 | 2.30 | 0.04 | 1.77% | 2.24 | 2.32 | 795771 | 18221 | 4.66% |
| 2024-09-19 | 2.18 | 2.26 | 0.10 | 4.63% | 2.15 | 2.26 | 587941 | 13101 | 3.44% |
| 2024-09-18 | 2.19 | 2.16 | -0.05 | -2.26% | 2.11 | 2.23 | 465101 | 10063 | 2.72% |
| 2024-09-13 | 2.29 | 2.21 | -0.10 | -4.33% | 2.20 | 2.30 | 621380 | 13931 | 3.64% |
| 2024-09-12 | 2.23 | 2.31 | 0.05 | 2.21% | 2.23 | 2.35 | 902228 | 20610 | 5.28% |
| 2024-09-11 | 2.25 | 2.26 | 0.01 | 0.44% | 2.21 | 2.32 | 685875 | 15515 | 4.02% |
| 2024-09-10 | 2.23 | 2.25 | 0.04 | 1.81% | 2.14 | 2.27 | 775379 | 17169 | 4.54% |
| 2024-09-09 | 2.23 | 2.21 | -0.08 | -3.49% | 2.20 | 2.32 | 750806 | 16824 | 4.40% |
| 2024-09-06 | 2.22 | 2.29 | 0.04 | 1.78% | 2.20 | 2.45 | 1345719 | 31133 | 7.88% |
| 2024-09-05 | 2.18 | 2.25 | 0.09 | 4.17% | 2.16 | 2.30 | 911511 | 20538 | 5.34% |
| 2024-09-04 | 2.21 | 2.16 | -0.07 | -3.14% | 2.15 | 2.21 | 394150 | 8569 | 2.31% |
| 2024-09-03 | 2.15 | 2.23 | 0.10 | 4.69% | 2.14 | 2.23 | 557495 | 12264 | 3.26% |
| 2024-09-02 | 2.22 | 2.13 | -0.06 | -2.74% | 2.12 | 2.23 | 381389 | 8251 | 2.23% |
| 2024-08-30 | 2.08 | 2.19 | 0.11 | 5.29% | 2.08 | 2.27 | 826324 | 18093 | 4.84% |
| 2024-08-29 | 2.08 | 2.08 | 0.00 | 0.00% | 2.04 | 2.11 | 332549 | 6908 | 1.95% |
| 2024-08-28 | 2.03 | 2.08 | 0.02 | 0.97% | 2.01 | 2.11 | 311607 | 6442 | 1.82% |
| 2024-08-27 | 2.11 | 2.06 | -0.08 | -3.74% | 2.04 | 2.14 | 355440 | 7403 | 2.08% |
| 2024-08-26 | 2.20 | 2.14 | -0.06 | -2.73% | 2.11 | 2.22 | 457560 | 9809 | 2.68% |
| 2024-08-23 | 2.15 | 2.20 | 0.03 | 1.38% | 2.13 | 2.27 | 538459 | 11847 | 3.15% |
| 2024-08-22 | 2.21 | 2.17 | -0.06 | -2.69% | 2.15 | 2.26 | 481470 | 10584 | 2.82% |
| 2024-08-21 | 2.27 | 2.23 | -0.04 | -1.76% | 2.21 | 2.31 | 530921 | 11975 | 3.11% |
| 2024-08-20 | 2.28 | 2.27 | -0.05 | -2.16% | 2.23 | 2.29 | 659757 | 14894 | 3.86% |
| 2024-08-19 | 2.21 | 2.32 | 0.10 | 4.50% | 2.19 | 2.33 | 959844 | 21875 | 5.62% |
| 2024-08-16 | 2.25 | 2.22 | -0.02 | -0.89% | 2.21 | 2.28 | 569829 | 12790 | 3.34% |
| 2024-08-15 | 2.13 | 2.24 | 0.10 | 4.67% | 2.10 | 2.25 | 843106 | 18590 | 4.93% |