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 | 4.59 | 4.74 | 0.04 | 0.85% | 4.46 | 4.78 | 287233 | 13200 | 8.34% |
| 2024-11-20 | 4.63 | 4.70 | 0.02 | 0.43% | 4.50 | 4.83 | 283290 | 13310 | 8.22% |
| 2024-11-19 | 4.65 | 4.68 | -0.05 | -1.06% | 4.42 | 4.77 | 309144 | 14188 | 8.97% |
| 2024-11-18 | 5.19 | 4.73 | -0.60 | -11.26% | 4.53 | 5.19 | 445665 | 21585 | 12.93% |
| 2024-11-15 | 4.96 | 5.33 | 0.28 | 5.54% | 4.95 | 5.79 | 592231 | 31729 | 17.19% |
| 2024-11-14 | 4.59 | 5.05 | 0.40 | 8.60% | 4.59 | 5.34 | 566380 | 28551 | 16.44% |
| 2024-11-13 | 4.50 | 4.65 | 0.16 | 3.56% | 4.48 | 4.70 | 288445 | 13330 | 8.37% |
| 2024-11-12 | 4.87 | 4.49 | -0.31 | -6.46% | 4.39 | 4.87 | 398111 | 18155 | 11.55% |
| 2024-11-11 | 4.74 | 4.80 | 0.07 | 1.48% | 4.72 | 4.92 | 357003 | 17189 | 10.36% |
| 2024-11-08 | 4.57 | 4.73 | 0.16 | 3.50% | 4.54 | 4.99 | 446002 | 21020 | 12.94% |
| 2024-11-07 | 4.65 | 4.57 | -0.54 | -10.57% | 4.40 | 4.97 | 618201 | 28875 | 17.94% |
| 2024-11-06 | 6.30 | 5.11 | -0.45 | -8.09% | 5.08 | 6.30 | 770523 | 43917 | 22.36% |
| 2024-11-05 | 5.40 | 5.56 | -0.17 | -2.97% | 5.22 | 5.80 | 481914 | 26523 | 13.99% |
| 2024-11-04 | 5.60 | 5.73 | 0.23 | 4.18% | 5.09 | 6.00 | 530439 | 30096 | 15.40% |
| 2024-11-01 | 5.90 | 5.50 | -0.40 | -6.78% | 5.00 | 6.36 | 710940 | 40032 | 20.63% |
| 2024-10-31 | 5.30 | 5.90 | 0.98 | 19.92% | 5.10 | 5.90 | 797135 | 44762 | 23.14% |
| 2024-10-30 | 4.00 | 4.92 | 0.82 | 20.00% | 3.94 | 4.92 | 780307 | 35236 | 22.65% |
| 2024-10-29 | 4.36 | 4.10 | 0.33 | 8.75% | 4.03 | 4.52 | 905276 | 39591 | 26.27% |
| 2024-10-28 | 3.24 | 3.77 | 0.63 | 20.06% | 3.24 | 3.77 | 473167 | 16915 | 13.73% |
| 2024-10-25 | 3.33 | 3.14 | 0.16 | 5.37% | 3.01 | 3.38 | 691246 | 22306 | 20.06% |
| 2024-10-24 | 2.80 | 2.98 | 0.50 | 20.16% | 2.80 | 2.98 | 505249 | 14876 | 14.66% |
| 2024-10-23 | 2.46 | 2.48 | -0.02 | -0.80% | 2.44 | 2.56 | 202615 | 5080 | 5.88% |
| 2024-10-22 | 2.60 | 2.50 | -0.06 | -2.34% | 2.47 | 2.60 | 210365 | 5267 | 6.11% |
| 2024-10-21 | 2.36 | 2.56 | 0.19 | 8.02% | 2.33 | 2.57 | 334627 | 8290 | 9.71% |
| 2024-10-18 | 2.37 | 2.37 | 0.01 | 0.42% | 2.33 | 2.39 | 196362 | 4626 | 5.70% |
| 2024-10-17 | 2.33 | 2.36 | 0.02 | 0.85% | 2.32 | 2.44 | 183176 | 4350 | 5.32% |
| 2024-10-16 | 2.23 | 2.34 | 0.05 | 2.18% | 2.21 | 2.38 | 165168 | 3831 | 4.79% |
| 2024-10-15 | 2.31 | 2.29 | -0.04 | -1.72% | 2.26 | 2.37 | 202478 | 4698 | 5.88% |
| 2024-10-14 | 2.20 | 2.33 | 0.10 | 4.48% | 2.12 | 2.37 | 302005 | 6779 | 8.77% |
| 2024-10-11 | 2.33 | 2.23 | -0.11 | -4.70% | 2.20 | 2.37 | 261209 | 5974 | 7.58% |
| 2024-10-10 | 2.30 | 2.34 | 0.04 | 1.74% | 2.30 | 2.44 | 279160 | 6606 | 8.10% |
| 2024-10-09 | 2.58 | 2.30 | -0.47 | -16.97% | 2.30 | 2.60 | 465804 | 11561 | 13.52% |
| 2024-10-08 | 2.84 | 2.77 | 0.27 | 10.80% | 2.42 | 2.85 | 749088 | 19943 | 21.74% |
| 2024-09-30 | 2.27 | 2.50 | 0.21 | 9.17% | 2.26 | 2.60 | 645249 | 15545 | 18.73% |
| 2024-09-27 | 2.25 | 2.29 | -0.02 | -0.87% | 2.24 | 2.39 | 465840 | 10750 | 13.52% |
| 2024-09-26 | 2.41 | 2.31 | -0.10 | -4.15% | 2.28 | 2.45 | 390526 | 9115 | 11.33% |
| 2024-09-25 | 2.50 | 2.41 | -0.06 | -2.43% | 2.41 | 2.63 | 357663 | 8959 | 10.38% |
| 2024-09-24 | 2.45 | 2.47 | 0.05 | 2.07% | 2.39 | 2.53 | 294034 | 7177 | 8.53% |
| 2024-09-23 | 2.35 | 2.42 | 0.06 | 2.54% | 2.34 | 2.54 | 308624 | 7551 | 8.96% |
| 2024-09-20 | 2.33 | 2.36 | 0.03 | 1.29% | 2.21 | 2.42 | 262533 | 6136 | 7.62% |
| 2024-09-19 | 2.26 | 2.33 | 0.07 | 3.10% | 2.25 | 2.35 | 225912 | 5210 | 6.56% |
| 2024-09-18 | 2.27 | 2.26 | -0.01 | -0.44% | 2.16 | 2.36 | 164780 | 3706 | 4.78% |
| 2024-09-13 | 2.37 | 2.27 | -0.10 | -4.22% | 2.22 | 2.40 | 207212 | 4794 | 6.01% |
| 2024-09-12 | 2.38 | 2.37 | -0.04 | -1.66% | 2.35 | 2.48 | 209536 | 5041 | 6.08% |
| 2024-09-11 | 2.51 | 2.41 | -0.13 | -5.12% | 2.41 | 2.64 | 255709 | 6416 | 7.42% |
| 2024-09-10 | 2.37 | 2.54 | 0.18 | 7.63% | 2.22 | 2.70 | 428361 | 10533 | 12.43% |
| 2024-09-09 | 2.48 | 2.36 | -0.13 | -5.22% | 2.15 | 2.48 | 305813 | 7105 | 8.88% |
| 2024-09-06 | 2.50 | 2.49 | -0.03 | -1.19% | 2.42 | 2.66 | 303064 | 7545 | 8.80% |
| 2024-09-05 | 2.42 | 2.52 | 0.06 | 2.44% | 2.36 | 2.75 | 400687 | 10282 | 11.63% |
| 2024-09-04 | 2.52 | 2.46 | -0.12 | -4.65% | 2.38 | 2.60 | 486356 | 12032 | 14.12% |
| 2024-09-03 | 2.19 | 2.58 | 0.43 | 20.00% | 2.13 | 2.58 | 541416 | 13233 | 15.71% |
| 2024-09-02 | 2.02 | 2.15 | 0.11 | 5.39% | 2.01 | 2.18 | 280050 | 5916 | 8.13% |
| 2024-08-30 | 1.99 | 2.04 | 0.03 | 1.49% | 1.98 | 2.09 | 282770 | 5747 | 8.21% |
| 2024-08-29 | 1.80 | 2.01 | 0.24 | 13.56% | 1.76 | 2.09 | 341725 | 6581 | 9.92% |
| 2024-08-28 | 1.71 | 1.77 | 0.06 | 3.51% | 1.67 | 1.84 | 228787 | 4032 | 7.06% |
| 2024-08-27 | 1.74 | 1.71 | 0.00 | 0.00% | 1.60 | 1.77 | 245014 | 4122 | 7.56% |
| 2024-08-26 | 1.98 | 1.71 | -0.27 | -13.64% | 1.67 | 1.98 | 330934 | 5984 | 10.21% |
| 2024-08-23 | 2.00 | 1.98 | -0.04 | -1.98% | 1.94 | 2.01 | 144962 | 2872 | 4.47% |
| 2024-08-22 | 2.02 | 2.02 | -0.02 | -0.98% | 1.98 | 2.12 | 215654 | 4378 | 6.65% |
| 2024-08-21 | 1.95 | 2.04 | 0.07 | 3.55% | 1.93 | 2.04 | 197851 | 3949 | 6.10% |
| 2024-08-20 | 1.99 | 1.97 | -0.01 | -0.51% | 1.93 | 2.04 | 149345 | 2963 | 4.61% |
| 2024-08-19 | 1.92 | 1.98 | 0.00 | 0.00% | 1.91 | 2.00 | 159845 | 3135 | 4.93% |
| 2024-08-16 | 2.05 | 1.98 | -0.04 | -1.98% | 1.96 | 2.11 | 289276 | 5820 | 8.92% |
| 2024-08-15 | 1.94 | 2.02 | 0.08 | 4.12% | 1.92 | 2.04 | 242421 | 4841 | 7.48% |
| 2024-08-14 | 1.86 | 1.94 | 0.02 | 1.04% | 1.86 | 1.96 | 250642 | 4786 | 7.73% |