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 | 3.90 | 3.99 | 0.08 | 2.05% | 3.80 | 4.10 | 808205 | 31707 | 7.16% |
| 2024-11-20 | 3.80 | 3.91 | 0.01 | 0.26% | 3.78 | 4.05 | 766722 | 30052 | 6.80% |
| 2024-11-19 | 3.70 | 3.90 | 0.18 | 4.84% | 3.58 | 3.91 | 739707 | 27685 | 6.56% |
| 2024-11-18 | 3.65 | 3.72 | 0.11 | 3.05% | 3.51 | 3.78 | 612616 | 22367 | 5.43% |
| 2024-11-15 | 3.68 | 3.61 | -0.12 | -3.22% | 3.59 | 3.79 | 549725 | 20269 | 4.87% |
| 2024-11-14 | 3.90 | 3.73 | -0.23 | -5.81% | 3.71 | 3.95 | 685275 | 26095 | 6.07% |
| 2024-11-13 | 4.06 | 3.96 | -0.10 | -2.46% | 3.91 | 4.21 | 806745 | 32607 | 7.15% |
| 2024-11-12 | 3.94 | 4.06 | 0.07 | 1.75% | 3.94 | 4.28 | 1234351 | 50782 | 10.94% |
| 2024-11-11 | 4.10 | 3.99 | -0.34 | -7.85% | 3.90 | 4.20 | 1510793 | 60400 | 13.39% |
| 2024-11-08 | 4.83 | 4.33 | -0.06 | -1.37% | 4.31 | 4.83 | 2561876 | 118480 | 22.70% |
| 2024-11-07 | 4.08 | 4.39 | 0.40 | 10.03% | 4.02 | 4.39 | 950958 | 40567 | 8.43% |
| 2024-11-06 | 3.56 | 3.99 | 0.36 | 9.92% | 3.52 | 3.99 | 2011189 | 75820 | 17.82% |
| 2024-11-05 | 3.40 | 3.63 | 0.12 | 3.42% | 3.40 | 3.80 | 1586270 | 57005 | 14.06% |
| 2024-11-04 | 3.80 | 3.51 | 0.06 | 1.74% | 3.42 | 3.80 | 2106706 | 76367 | 18.67% |
| 2024-11-01 | 3.13 | 3.45 | 0.31 | 9.87% | 3.10 | 3.45 | 710850 | 23743 | 6.30% |
| 2024-10-31 | 3.12 | 3.14 | -0.03 | -0.95% | 3.03 | 3.15 | 709288 | 21947 | 6.29% |
| 2024-10-30 | 3.09 | 3.17 | 0.04 | 1.28% | 3.08 | 3.23 | 632242 | 20067 | 5.60% |
| 2024-10-29 | 3.23 | 3.13 | -0.10 | -3.10% | 3.12 | 3.29 | 701157 | 22321 | 6.21% |
| 2024-10-28 | 3.09 | 3.23 | 0.13 | 4.19% | 3.08 | 3.25 | 815857 | 26110 | 7.23% |
| 2024-10-25 | 3.07 | 3.10 | -0.01 | -0.32% | 3.06 | 3.14 | 560778 | 17418 | 4.97% |
| 2024-10-24 | 3.03 | 3.11 | 0.05 | 1.63% | 3.00 | 3.20 | 760805 | 23782 | 6.74% |
| 2024-10-23 | 3.12 | 3.06 | -0.03 | -0.97% | 3.04 | 3.15 | 721600 | 22376 | 6.40% |
| 2024-10-22 | 2.99 | 3.09 | 0.05 | 1.64% | 2.97 | 3.15 | 827968 | 25390 | 7.34% |
| 2024-10-21 | 2.97 | 3.04 | 0.08 | 2.70% | 2.91 | 3.09 | 685489 | 20486 | 6.08% |
| 2024-10-18 | 2.90 | 2.96 | 0.07 | 2.42% | 2.86 | 2.99 | 469218 | 13791 | 4.16% |
| 2024-10-17 | 2.97 | 2.89 | -0.10 | -3.34% | 2.88 | 3.01 | 535042 | 15720 | 4.74% |
| 2024-10-16 | 2.99 | 2.99 | -0.09 | -2.92% | 2.95 | 3.08 | 541132 | 16318 | 4.80% |
| 2024-10-15 | 2.99 | 3.08 | 0.04 | 1.32% | 2.93 | 3.25 | 898870 | 27730 | 7.97% |
| 2024-10-14 | 3.02 | 3.04 | -0.07 | -2.25% | 2.88 | 3.08 | 738209 | 22028 | 6.54% |
| 2024-10-11 | 3.02 | 3.11 | -0.04 | -1.27% | 2.96 | 3.29 | 998645 | 31583 | 8.85% |
| 2024-10-10 | 2.83 | 3.15 | 0.19 | 6.42% | 2.74 | 3.26 | 1135374 | 34208 | 10.06% |
| 2024-10-09 | 3.15 | 2.96 | -0.33 | -10.03% | 2.96 | 3.16 | 703158 | 21126 | 6.23% |
| 2024-10-08 | 3.58 | 3.29 | 0.03 | 0.92% | 3.10 | 3.58 | 1283703 | 42884 | 11.38% |
| 2024-09-30 | 3.12 | 3.26 | 0.26 | 8.67% | 2.99 | 3.28 | 1211701 | 38158 | 10.74% |
| 2024-09-27 | 2.94 | 3.00 | 0.09 | 3.09% | 2.88 | 3.08 | 898200 | 26567 | 7.96% |
| 2024-09-26 | 2.78 | 2.91 | 0.14 | 5.05% | 2.77 | 2.92 | 1046724 | 29949 | 9.28% |
| 2024-09-25 | 2.82 | 2.77 | 0.00 | 0.00% | 2.77 | 2.90 | 1006670 | 28473 | 8.92% |
| 2024-09-24 | 2.71 | 2.77 | 0.14 | 5.32% | 2.65 | 2.89 | 1078886 | 29620 | 9.56% |
| 2024-09-23 | 2.61 | 2.63 | -0.03 | -1.13% | 2.55 | 2.65 | 446590 | 11653 | 3.96% |
| 2024-09-20 | 2.57 | 2.66 | 0.07 | 2.70% | 2.55 | 2.70 | 727577 | 19076 | 6.45% |
| 2024-09-19 | 2.50 | 2.59 | 0.09 | 3.60% | 2.49 | 2.63 | 620625 | 16038 | 5.50% |
| 2024-09-18 | 2.50 | 2.50 | -0.04 | -1.57% | 2.44 | 2.53 | 365518 | 9072 | 3.24% |
| 2024-09-13 | 2.52 | 2.54 | 0.02 | 0.79% | 2.49 | 2.59 | 383900 | 9761 | 3.40% |
| 2024-09-12 | 2.57 | 2.52 | -0.06 | -2.33% | 2.50 | 2.60 | 402168 | 10240 | 3.56% |
| 2024-09-11 | 2.58 | 2.58 | -0.02 | -0.77% | 2.52 | 2.65 | 431797 | 11086 | 3.83% |
| 2024-09-10 | 2.66 | 2.60 | -0.07 | -2.62% | 2.57 | 2.68 | 517373 | 13492 | 4.59% |
| 2024-09-09 | 2.62 | 2.67 | 0.03 | 1.14% | 2.56 | 2.71 | 628186 | 16726 | 5.57% |
| 2024-09-06 | 2.65 | 2.64 | -0.08 | -2.94% | 2.60 | 2.78 | 804556 | 21539 | 7.13% |
| 2024-09-05 | 2.60 | 2.72 | 0.11 | 4.21% | 2.59 | 2.79 | 998728 | 26899 | 8.85% |
| 2024-09-04 | 2.53 | 2.61 | 0.07 | 2.76% | 2.49 | 2.68 | 791592 | 20401 | 7.02% |
| 2024-09-03 | 2.52 | 2.54 | 0.00 | 0.00% | 2.51 | 2.59 | 567326 | 14415 | 5.03% |
| 2024-09-02 | 2.58 | 2.54 | -0.14 | -5.22% | 2.50 | 2.66 | 1153095 | 29682 | 10.22% |
| 2024-08-30 | 2.44 | 2.68 | 0.24 | 9.84% | 2.40 | 2.68 | 1118529 | 29042 | 9.91% |
| 2024-08-29 | 2.36 | 2.44 | 0.05 | 2.09% | 2.32 | 2.46 | 612632 | 14689 | 5.43% |
| 2024-08-28 | 2.45 | 2.39 | 0.06 | 2.58% | 2.39 | 2.52 | 738676 | 18047 | 6.55% |
| 2024-08-27 | 2.37 | 2.33 | -0.05 | -2.10% | 2.32 | 2.39 | 342519 | 8017 | 3.04% |
| 2024-08-26 | 2.35 | 2.38 | 0.02 | 0.85% | 2.32 | 2.41 | 318041 | 7552 | 2.82% |
| 2024-08-23 | 2.41 | 2.36 | -0.07 | -2.88% | 2.35 | 2.45 | 414736 | 9895 | 3.68% |
| 2024-08-22 | 2.46 | 2.43 | -0.05 | -2.02% | 2.41 | 2.49 | 411758 | 10048 | 3.65% |
| 2024-08-21 | 2.43 | 2.48 | 0.03 | 1.22% | 2.40 | 2.50 | 520630 | 12800 | 4.61% |
| 2024-08-20 | 2.49 | 2.45 | -0.05 | -2.00% | 2.43 | 2.54 | 572819 | 14213 | 5.08% |
| 2024-08-19 | 2.55 | 2.50 | -0.07 | -2.72% | 2.48 | 2.58 | 734559 | 18456 | 6.51% |
| 2024-08-16 | 2.69 | 2.57 | -0.17 | -6.20% | 2.57 | 2.72 | 947172 | 25004 | 8.39% |
| 2024-08-15 | 2.74 | 2.74 | -0.08 | -2.84% | 2.59 | 2.82 | 1147294 | 31085 | 10.17% |
| 2024-08-14 | 2.75 | 2.82 | 0.02 | 0.71% | 2.72 | 2.95 | 1635506 | 45766 | 14.49% |
| 2024-08-13 | 2.80 | 2.80 | -0.31 | -9.97% | 2.80 | 2.96 | 1167757 | 32830 | 10.35% |