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 | 4.22 | 4.32 | 0.07 | 1.65% | 4.18 | 4.46 | 1182915 | 50718 | 7.33% |
| 2024-11-20 | 4.18 | 4.25 | 0.03 | 0.71% | 4.10 | 4.28 | 840175 | 35411 | 5.21% |
| 2024-11-19 | 4.10 | 4.22 | 0.04 | 0.96% | 4.06 | 4.23 | 908663 | 37884 | 5.63% |
| 2024-11-18 | 4.62 | 4.18 | -0.46 | -9.91% | 4.18 | 4.63 | 1553760 | 66634 | 9.63% |
| 2024-11-15 | 4.52 | 4.64 | 0.16 | 3.57% | 4.51 | 4.82 | 1609373 | 75121 | 9.97% |
| 2024-11-14 | 4.46 | 4.48 | -0.05 | -1.10% | 4.46 | 4.65 | 885918 | 40350 | 5.49% |
| 2024-11-13 | 4.58 | 4.53 | -0.12 | -2.58% | 4.40 | 4.66 | 1088886 | 48997 | 6.75% |
| 2024-11-12 | 4.80 | 4.65 | -0.15 | -3.13% | 4.60 | 5.00 | 1537760 | 72690 | 9.53% |
| 2024-11-11 | 4.62 | 4.80 | 0.13 | 2.78% | 4.56 | 4.90 | 1755958 | 83707 | 10.88% |
| 2024-11-08 | 4.68 | 4.67 | -0.06 | -1.27% | 4.62 | 4.87 | 1826059 | 85985 | 11.32% |
| 2024-11-07 | 4.44 | 4.73 | 0.22 | 4.88% | 4.36 | 4.90 | 2325371 | 110432 | 14.41% |
| 2024-11-06 | 4.63 | 4.51 | -0.15 | -3.22% | 4.48 | 4.75 | 1739991 | 79634 | 10.78% |
| 2024-11-05 | 4.60 | 4.66 | -0.01 | -0.21% | 4.52 | 4.83 | 2060018 | 95629 | 12.77% |
| 2024-11-04 | 4.22 | 4.67 | 0.10 | 2.19% | 4.22 | 4.89 | 1971755 | 91498 | 12.22% |
| 2024-11-01 | 5.09 | 4.57 | -0.51 | -10.04% | 4.57 | 5.09 | 2314031 | 109021 | 14.34% |
| 2024-10-31 | 4.88 | 5.08 | 0.21 | 4.31% | 4.82 | 5.36 | 3468925 | 179070 | 21.50% |
| 2024-10-30 | 4.26 | 4.87 | 0.44 | 9.93% | 4.22 | 4.87 | 3126530 | 143433 | 19.37% |
| 2024-10-29 | 4.40 | 4.43 | 0.10 | 2.31% | 4.28 | 4.74 | 3577901 | 160760 | 22.17% |
| 2024-10-28 | 3.98 | 4.33 | 0.39 | 9.90% | 3.91 | 4.33 | 2682567 | 112603 | 16.62% |
| 2024-10-25 | 3.74 | 3.94 | 0.19 | 5.07% | 3.71 | 4.09 | 2774553 | 109518 | 17.19% |
| 2024-10-24 | 3.78 | 3.75 | 0.10 | 2.74% | 3.39 | 4.00 | 3514836 | 129451 | 21.78% |
| 2024-10-23 | 3.34 | 3.65 | 0.33 | 9.94% | 3.32 | 3.65 | 1741492 | 62370 | 10.79% |
| 2024-10-22 | 3.21 | 3.32 | 0.05 | 1.53% | 3.18 | 3.38 | 1268159 | 41849 | 7.86% |
| 2024-10-21 | 3.32 | 3.27 | -0.11 | -3.25% | 3.25 | 3.35 | 1464296 | 48180 | 9.07% |
| 2024-10-18 | 3.39 | 3.38 | -0.05 | -1.46% | 3.20 | 3.49 | 1756452 | 58204 | 10.88% |
| 2024-10-17 | 3.48 | 3.43 | -0.12 | -3.38% | 3.42 | 3.55 | 1159788 | 40221 | 7.19% |
| 2024-10-16 | 3.44 | 3.55 | 0.15 | 4.41% | 3.35 | 3.68 | 1781130 | 61916 | 11.04% |
| 2024-10-15 | 3.43 | 3.40 | -0.13 | -3.68% | 3.37 | 3.56 | 1483080 | 50796 | 9.19% |
| 2024-10-14 | 3.35 | 3.53 | 0.18 | 5.37% | 3.24 | 3.57 | 1643989 | 56329 | 10.19% |
| 2024-10-11 | 3.46 | 3.35 | -0.34 | -9.21% | 3.33 | 3.65 | 1826651 | 63071 | 11.32% |
| 2024-10-10 | 4.11 | 3.69 | -0.41 | -10.00% | 3.69 | 4.11 | 3283767 | 125023 | 20.35% |
| 2024-10-09 | 3.73 | 4.10 | 0.37 | 9.92% | 3.56 | 4.10 | 3318676 | 131042 | 20.56% |
| 2024-10-08 | 3.87 | 3.73 | 0.20 | 5.67% | 3.46 | 3.87 | 3139438 | 115532 | 19.45% |
| 2024-09-30 | 3.29 | 3.53 | 0.28 | 8.62% | 3.29 | 3.57 | 2945598 | 100989 | 18.25% |
| 2024-09-27 | 3.25 | 3.25 | 0.04 | 1.25% | 3.23 | 3.35 | 1684395 | 55034 | 10.44% |
| 2024-09-26 | 3.21 | 3.21 | -0.14 | -4.18% | 3.13 | 3.28 | 2367667 | 75642 | 14.67% |
| 2024-09-25 | 3.53 | 3.35 | -0.09 | -2.62% | 3.19 | 3.58 | 2735964 | 93487 | 16.95% |
| 2024-09-24 | 3.44 | 3.44 | -0.09 | -2.55% | 3.33 | 3.56 | 2757168 | 94572 | 17.09% |
| 2024-09-23 | 3.25 | 3.53 | 0.28 | 8.62% | 3.24 | 3.58 | 3235192 | 112896 | 20.05% |
| 2024-09-20 | 3.30 | 3.25 | 0.03 | 0.93% | 3.16 | 3.44 | 3079836 | 101016 | 19.08% |
| 2024-09-19 | 2.90 | 3.22 | 0.29 | 9.90% | 2.90 | 3.22 | 1432352 | 45047 | 8.88% |
| 2024-09-18 | 3.05 | 2.93 | -0.32 | -9.85% | 2.93 | 3.15 | 1898455 | 56397 | 11.76% |
| 2024-09-13 | 3.10 | 3.25 | 0.18 | 5.86% | 3.07 | 3.38 | 3806622 | 122487 | 23.59% |
| 2024-09-12 | 2.83 | 3.07 | 0.28 | 10.04% | 2.83 | 3.07 | 2406943 | 72470 | 14.91% |
| 2024-09-11 | 2.70 | 2.79 | -0.06 | -2.11% | 2.65 | 2.88 | 2738396 | 76138 | 16.97% |
| 2024-09-10 | 2.80 | 2.85 | 0.26 | 10.04% | 2.72 | 2.85 | 2543029 | 71712 | 15.76% |
| 2024-09-09 | 2.59 | 2.59 | 0.24 | 10.21% | 2.55 | 2.59 | 1348927 | 34920 | 8.36% |
| 2024-09-06 | 2.44 | 2.35 | -0.12 | -4.86% | 2.33 | 2.50 | 1588346 | 38098 | 9.84% |
| 2024-09-05 | 2.47 | 2.47 | 0.04 | 1.65% | 2.39 | 2.48 | 1254998 | 30644 | 7.78% |
| 2024-09-04 | 2.53 | 2.43 | -0.16 | -6.18% | 2.41 | 2.54 | 1691365 | 41784 | 10.48% |
| 2024-09-03 | 2.62 | 2.59 | -0.10 | -3.72% | 2.48 | 2.65 | 2345782 | 59814 | 14.54% |
| 2024-09-02 | 2.55 | 2.69 | 0.16 | 6.32% | 2.55 | 2.78 | 3206030 | 86241 | 19.87% |
| 2024-08-30 | 2.44 | 2.53 | -0.07 | -2.69% | 2.44 | 2.64 | 2826478 | 71288 | 17.51% |
| 2024-08-29 | 2.70 | 2.60 | -0.29 | -10.03% | 2.60 | 2.72 | 3091805 | 81402 | 19.16% |
| 2024-08-28 | 2.72 | 2.89 | -0.13 | -4.30% | 2.72 | 3.15 | 4693261 | 133361 | 29.08% |
| 2024-08-27 | 3.02 | 3.02 | -0.33 | -9.85% | 3.02 | 3.02 | 60081 | 1814 | 0.37% |
| 2024-08-26 | 3.35 | 3.35 | -0.37 | -9.95% | 3.35 | 3.35 | 208801 | 6994 | 1.29% |
| 2024-08-23 | 3.45 | 3.72 | 0.34 | 10.06% | 3.29 | 3.72 | 3714482 | 132631 | 23.02% |
| 2024-08-22 | 3.70 | 3.38 | -0.27 | -7.40% | 3.30 | 3.82 | 4086475 | 145621 | 25.32% |
| 2024-08-21 | 3.39 | 3.65 | 0.33 | 9.94% | 3.31 | 3.65 | 3562094 | 123862 | 22.07% |
| 2024-08-20 | 3.07 | 3.32 | 0.30 | 9.93% | 2.92 | 3.32 | 3946689 | 127804 | 24.46% |
| 2024-08-19 | 2.89 | 3.02 | -0.02 | -0.66% | 2.75 | 3.13 | 2836017 | 83862 | 17.57% |
| 2024-08-16 | 3.10 | 3.04 | -0.07 | -2.25% | 3.03 | 3.42 | 4512635 | 148127 | 27.96% |
| 2024-08-15 | 2.76 | 3.11 | 0.28 | 9.89% | 2.76 | 3.11 | 3095956 | 94228 | 19.18% |
| 2024-08-14 | 2.69 | 2.83 | 0.13 | 4.81% | 2.60 | 2.97 | 2817177 | 80263 | 17.46% |
| 2024-08-13 | 2.65 | 2.70 | -0.01 | -0.37% | 2.44 | 2.84 | 1616382 | 42517 | 10.02% |