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 | 4.17 | 3.89 | -0.27 | -6.49% | 3.88 | 4.27 | 146713 | 6047 | 2.55% |
| 2024-11-21 | 3.98 | 4.16 | 0.19 | 4.79% | 3.91 | 4.17 | 130251 | 5301 | 2.26% |
| 2024-11-20 | 3.90 | 3.97 | 0.08 | 2.06% | 3.87 | 4.00 | 83720 | 3310 | 1.45% |
| 2024-11-19 | 3.85 | 3.89 | 0.07 | 1.83% | 3.79 | 3.90 | 96384 | 3714 | 1.67% |
| 2024-11-18 | 3.72 | 3.82 | 0.06 | 1.60% | 3.56 | 3.98 | 185875 | 7055 | 3.23% |
| 2024-11-15 | 3.96 | 3.76 | -0.21 | -5.29% | 3.75 | 3.98 | 151547 | 5848 | 2.63% |
| 2024-11-14 | 4.25 | 3.97 | -0.23 | -5.48% | 3.83 | 4.29 | 190826 | 7763 | 3.31% |
| 2024-11-13 | 4.39 | 4.20 | -0.05 | -1.18% | 4.13 | 4.39 | 142998 | 6058 | 2.48% |
| 2024-11-12 | 4.23 | 4.25 | 0.02 | 0.47% | 4.17 | 4.35 | 132387 | 5650 | 2.30% |
| 2024-11-11 | 4.20 | 4.23 | 0.00 | 0.00% | 4.14 | 4.40 | 184117 | 7846 | 3.19% |
| 2024-11-08 | 4.13 | 4.23 | 0.10 | 2.42% | 4.09 | 4.26 | 174721 | 7286 | 3.03% |
| 2024-11-07 | 4.00 | 4.13 | 0.09 | 2.23% | 3.91 | 4.18 | 219128 | 8962 | 3.80% |
| 2024-11-06 | 3.75 | 4.04 | 0.34 | 9.19% | 3.71 | 4.09 | 277092 | 10741 | 4.81% |
| 2024-11-05 | 3.52 | 3.70 | 0.18 | 5.11% | 3.50 | 3.74 | 209199 | 7630 | 3.63% |
| 2024-11-04 | 3.63 | 3.52 | -0.11 | -3.03% | 3.35 | 3.74 | 265152 | 9335 | 4.60% |
| 2024-11-01 | 3.75 | 3.63 | -0.12 | -3.20% | 3.55 | 3.91 | 257828 | 9691 | 4.47% |
| 2024-10-31 | 4.25 | 3.75 | -0.38 | -9.20% | 3.73 | 4.25 | 359042 | 14336 | 6.23% |
| 2024-10-30 | 4.36 | 4.13 | -0.02 | -0.48% | 4.13 | 4.87 | 387686 | 16866 | 6.73% |
| 2024-10-29 | 3.84 | 4.15 | 0.33 | 8.64% | 3.76 | 4.20 | 291974 | 11542 | 5.07% |
| 2024-10-28 | 3.78 | 3.82 | 0.00 | 0.00% | 3.70 | 3.92 | 171491 | 6568 | 2.98% |
| 2024-10-25 | 3.67 | 3.82 | 0.15 | 4.09% | 3.60 | 3.93 | 206529 | 7788 | 3.58% |
| 2024-10-24 | 3.94 | 3.67 | -0.24 | -6.14% | 3.50 | 3.94 | 244494 | 9157 | 4.24% |
| 2024-10-23 | 3.97 | 3.91 | -0.05 | -1.26% | 3.80 | 4.09 | 211204 | 8284 | 3.66% |
| 2024-10-22 | 3.72 | 3.96 | 0.24 | 6.45% | 3.68 | 4.01 | 252076 | 9783 | 4.37% |
| 2024-10-21 | 3.65 | 3.72 | 0.12 | 3.33% | 3.40 | 3.87 | 256159 | 9404 | 4.44% |
| 2024-10-18 | 3.52 | 3.60 | 0.01 | 0.28% | 3.44 | 3.66 | 290055 | 10273 | 5.03% |
| 2024-10-17 | 3.86 | 3.59 | -0.26 | -6.75% | 3.47 | 4.00 | 446107 | 16633 | 7.74% |
| 2024-10-16 | 3.29 | 3.85 | 0.57 | 17.38% | 3.25 | 3.85 | 389489 | 13830 | 6.76% |
| 2024-10-15 | 3.24 | 3.28 | 0.10 | 3.14% | 3.10 | 3.31 | 224966 | 7298 | 3.90% |
| 2024-10-14 | 3.17 | 3.18 | 0.03 | 0.95% | 2.99 | 3.36 | 312965 | 10066 | 5.43% |
| 2024-10-11 | 3.04 | 3.15 | 0.16 | 5.35% | 2.97 | 3.47 | 414388 | 13399 | 7.19% |
| 2024-10-10 | 2.80 | 2.99 | 0.26 | 9.52% | 2.68 | 3.06 | 307556 | 8858 | 5.34% |
| 2024-10-09 | 2.77 | 2.73 | -0.19 | -6.51% | 2.55 | 2.88 | 293000 | 7916 | 5.08% |
| 2024-10-08 | 3.19 | 2.92 | 0.26 | 9.77% | 2.66 | 3.19 | 514681 | 15051 | 8.93% |
| 2024-09-30 | 2.27 | 2.66 | 0.42 | 18.75% | 2.26 | 2.66 | 397821 | 9733 | 6.90% |
| 2024-09-27 | 2.20 | 2.24 | 0.03 | 1.36% | 2.18 | 2.32 | 276677 | 6171 | 4.80% |
| 2024-09-26 | 2.19 | 2.21 | 0.00 | 0.00% | 2.17 | 2.24 | 156288 | 3435 | 2.71% |
| 2024-09-25 | 2.23 | 2.21 | 0.03 | 1.38% | 2.16 | 2.26 | 203357 | 4451 | 3.53% |
| 2024-09-24 | 2.18 | 2.18 | -0.04 | -1.80% | 2.12 | 2.22 | 233647 | 5047 | 4.05% |
| 2024-09-23 | 2.09 | 2.22 | 0.13 | 6.22% | 2.09 | 2.29 | 290611 | 6422 | 5.04% |
| 2024-09-20 | 1.90 | 2.09 | 0.19 | 10.00% | 1.89 | 2.25 | 335577 | 6993 | 5.82% |
| 2024-09-19 | 1.88 | 1.90 | 0.04 | 2.15% | 1.87 | 1.94 | 111729 | 2137 | 1.94% |
| 2024-09-18 | 1.86 | 1.86 | 0.00 | 0.00% | 1.78 | 1.87 | 107144 | 1967 | 1.86% |
| 2024-09-13 | 1.87 | 1.86 | 0.00 | 0.00% | 1.85 | 1.89 | 105542 | 1967 | 1.83% |
| 2024-09-12 | 1.87 | 1.86 | -0.02 | -1.06% | 1.86 | 1.91 | 90146 | 1691 | 1.56% |
| 2024-09-11 | 1.92 | 1.88 | -0.07 | -3.59% | 1.88 | 1.98 | 170274 | 3291 | 2.95% |
| 2024-09-10 | 1.83 | 1.95 | 0.13 | 7.14% | 1.75 | 2.00 | 212657 | 3976 | 3.69% |
| 2024-09-09 | 1.86 | 1.82 | -0.09 | -4.71% | 1.79 | 1.89 | 122377 | 2231 | 2.12% |
| 2024-09-06 | 1.87 | 1.91 | 0.03 | 1.60% | 1.85 | 1.92 | 104122 | 1966 | 1.81% |
| 2024-09-05 | 1.82 | 1.88 | 0.05 | 2.73% | 1.80 | 1.89 | 87660 | 1629 | 1.52% |
| 2024-09-04 | 1.97 | 1.83 | -0.16 | -8.04% | 1.82 | 1.97 | 223846 | 4227 | 3.88% |
| 2024-09-03 | 1.85 | 1.99 | 0.14 | 7.57% | 1.84 | 2.00 | 285592 | 5509 | 4.96% |
| 2024-09-02 | 1.83 | 1.85 | 0.02 | 1.09% | 1.80 | 1.87 | 149615 | 2751 | 2.60% |
| 2024-08-30 | 1.79 | 1.83 | 0.02 | 1.10% | 1.78 | 1.87 | 169491 | 3088 | 2.94% |
| 2024-08-29 | 1.75 | 1.81 | 0.05 | 2.84% | 1.71 | 1.81 | 94047 | 1658 | 1.63% |
| 2024-08-28 | 1.79 | 1.76 | 0.01 | 0.57% | 1.75 | 1.86 | 154817 | 2789 | 2.69% |
| 2024-08-27 | 1.65 | 1.75 | 0.08 | 4.79% | 1.61 | 1.75 | 132497 | 2257 | 2.30% |
| 2024-08-26 | 1.70 | 1.67 | -0.04 | -2.34% | 1.65 | 1.76 | 78042 | 1323 | 1.35% |
| 2024-08-23 | 1.78 | 1.71 | -0.06 | -3.39% | 1.70 | 1.80 | 99411 | 1721 | 1.74% |
| 2024-08-22 | 1.71 | 1.77 | 0.08 | 4.73% | 1.69 | 1.80 | 149911 | 2640 | 2.62% |
| 2024-08-21 | 1.67 | 1.69 | 0.02 | 1.20% | 1.59 | 1.70 | 124506 | 2050 | 2.17% |
| 2024-08-20 | 1.80 | 1.67 | -0.11 | -6.18% | 1.62 | 1.81 | 110158 | 1879 | 1.92% |
| 2024-08-19 | 1.79 | 1.78 | -0.04 | -2.20% | 1.78 | 1.83 | 57800 | 1038 | 1.01% |
| 2024-08-16 | 1.85 | 1.82 | -0.02 | -1.09% | 1.81 | 1.88 | 61980 | 1139 | 1.08% |