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 | 4.59 | 4.40 | -0.23 | -4.97% | 4.38 | 4.67 | 365702 | 16628 | 7.43% |
| 2024-11-21 | 4.62 | 4.63 | 0.01 | 0.22% | 4.53 | 4.75 | 403670 | 18620 | 8.20% |
| 2024-11-20 | 4.44 | 4.62 | 0.14 | 3.13% | 4.43 | 4.66 | 425832 | 19517 | 8.65% |
| 2024-11-19 | 4.32 | 4.48 | 0.15 | 3.46% | 4.26 | 4.50 | 377850 | 16532 | 7.68% |
| 2024-11-18 | 4.55 | 4.33 | -0.22 | -4.84% | 4.27 | 4.62 | 408565 | 17832 | 8.30% |
| 2024-11-15 | 4.68 | 4.55 | -0.14 | -2.99% | 4.54 | 4.83 | 385829 | 18086 | 7.84% |
| 2024-11-14 | 4.92 | 4.69 | -0.22 | -4.48% | 4.68 | 4.97 | 386226 | 18533 | 7.85% |
| 2024-11-13 | 5.07 | 4.91 | -0.23 | -4.47% | 4.76 | 5.13 | 573283 | 28200 | 11.65% |
| 2024-11-12 | 5.19 | 5.14 | -0.19 | -3.56% | 5.08 | 5.29 | 553093 | 28607 | 11.24% |
| 2024-11-11 | 5.27 | 5.33 | 0.06 | 1.14% | 5.03 | 5.52 | 890662 | 46390 | 18.10% |
| 2024-11-08 | 5.26 | 5.27 | -0.24 | -4.36% | 5.26 | 5.69 | 1087545 | 58731 | 22.10% |
| 2024-11-07 | 5.62 | 5.51 | -0.11 | -1.96% | 5.30 | 5.99 | 1684030 | 94878 | 34.22% |
| 2024-11-06 | 4.98 | 5.62 | 0.51 | 9.98% | 4.81 | 5.62 | 1420991 | 73898 | 28.88% |
| 2024-11-05 | 5.39 | 5.11 | 0.09 | 1.79% | 5.02 | 5.39 | 1753139 | 90427 | 35.63% |
| 2024-11-04 | 4.34 | 5.02 | 0.46 | 10.09% | 4.34 | 5.02 | 454954 | 21699 | 9.25% |
| 2024-11-01 | 5.36 | 4.56 | -0.31 | -6.37% | 4.51 | 5.36 | 2024270 | 101955 | 41.14% |
| 2024-10-31 | 4.87 | 4.87 | 0.44 | 9.93% | 4.87 | 4.87 | 102612 | 4997 | 2.09% |
| 2024-10-30 | 4.00 | 4.43 | 0.40 | 9.93% | 4.00 | 4.43 | 480107 | 20693 | 9.76% |
| 2024-10-29 | 4.28 | 4.03 | -0.17 | -4.05% | 4.00 | 4.41 | 1058444 | 43863 | 21.51% |
| 2024-10-28 | 3.80 | 4.20 | 0.38 | 9.95% | 3.79 | 4.20 | 742723 | 29819 | 15.09% |
| 2024-10-25 | 3.73 | 3.82 | 0.09 | 2.41% | 3.72 | 3.90 | 367038 | 13991 | 7.46% |
| 2024-10-24 | 3.68 | 3.73 | 0.03 | 0.81% | 3.63 | 3.74 | 278502 | 10293 | 5.66% |
| 2024-10-23 | 3.74 | 3.70 | -0.04 | -1.07% | 3.68 | 3.77 | 340079 | 12685 | 6.91% |
| 2024-10-22 | 3.71 | 3.74 | 0.02 | 0.54% | 3.66 | 3.76 | 353683 | 13113 | 7.19% |
| 2024-10-21 | 3.62 | 3.72 | 0.09 | 2.48% | 3.61 | 3.74 | 448445 | 16547 | 9.11% |
| 2024-10-18 | 3.52 | 3.63 | 0.10 | 2.83% | 3.49 | 3.75 | 485235 | 17676 | 9.86% |
| 2024-10-17 | 3.50 | 3.53 | 0.02 | 0.57% | 3.50 | 3.58 | 262490 | 9326 | 5.33% |
| 2024-10-16 | 3.48 | 3.51 | -0.02 | -0.57% | 3.43 | 3.58 | 258196 | 9078 | 5.25% |
| 2024-10-15 | 3.55 | 3.53 | -0.03 | -0.84% | 3.48 | 3.69 | 316532 | 11372 | 6.43% |
| 2024-10-14 | 3.47 | 3.56 | 0.14 | 4.09% | 3.40 | 3.56 | 323352 | 11303 | 6.57% |
| 2024-10-11 | 3.64 | 3.42 | -0.22 | -6.04% | 3.35 | 3.64 | 345012 | 11963 | 7.01% |
| 2024-10-10 | 3.53 | 3.64 | 0.07 | 1.96% | 3.50 | 3.76 | 448109 | 16289 | 9.11% |
| 2024-10-09 | 3.93 | 3.57 | -0.40 | -10.08% | 3.57 | 3.94 | 593805 | 21875 | 12.07% |
| 2024-10-08 | 4.17 | 3.97 | 0.17 | 4.47% | 3.68 | 4.18 | 962589 | 38166 | 19.56% |
| 2024-09-30 | 3.63 | 3.80 | 0.29 | 8.26% | 3.51 | 3.84 | 955385 | 35193 | 19.41% |
| 2024-09-27 | 3.40 | 3.51 | 0.14 | 4.15% | 3.35 | 3.51 | 415059 | 14262 | 8.43% |
| 2024-09-26 | 3.31 | 3.37 | 0.04 | 1.20% | 3.30 | 3.38 | 409048 | 13658 | 8.31% |
| 2024-09-25 | 3.33 | 3.33 | 0.01 | 0.30% | 3.30 | 3.41 | 517869 | 17404 | 10.52% |
| 2024-09-24 | 3.35 | 3.32 | 0.03 | 0.91% | 3.22 | 3.38 | 530531 | 17486 | 10.78% |
| 2024-09-23 | 3.32 | 3.29 | -0.01 | -0.30% | 3.24 | 3.40 | 541918 | 17942 | 11.01% |
| 2024-09-20 | 3.18 | 3.30 | 0.14 | 4.43% | 3.15 | 3.47 | 696110 | 23078 | 14.15% |
| 2024-09-19 | 3.06 | 3.16 | 0.10 | 3.27% | 3.05 | 3.23 | 305336 | 9595 | 6.20% |
| 2024-09-18 | 3.05 | 3.06 | 0.01 | 0.33% | 3.00 | 3.08 | 119669 | 3626 | 2.43% |
| 2024-09-13 | 3.11 | 3.05 | -0.07 | -2.24% | 3.05 | 3.13 | 130728 | 4028 | 2.66% |
| 2024-09-12 | 3.09 | 3.12 | 0.02 | 0.65% | 3.08 | 3.16 | 162943 | 5095 | 3.31% |
| 2024-09-11 | 3.13 | 3.10 | -0.05 | -1.59% | 3.08 | 3.14 | 136028 | 4215 | 2.76% |
| 2024-09-10 | 3.06 | 3.15 | 0.08 | 2.61% | 3.06 | 3.15 | 202814 | 6299 | 4.12% |
| 2024-09-09 | 3.03 | 3.07 | 0.01 | 0.33% | 3.03 | 3.08 | 107929 | 3300 | 2.19% |
| 2024-09-06 | 3.13 | 3.06 | -0.05 | -1.61% | 3.06 | 3.14 | 169328 | 5237 | 3.44% |
| 2024-09-05 | 3.08 | 3.11 | 0.02 | 0.65% | 3.07 | 3.13 | 126187 | 3917 | 2.56% |
| 2024-09-04 | 3.15 | 3.09 | -0.08 | -2.52% | 3.07 | 3.15 | 191799 | 5950 | 3.90% |
| 2024-09-03 | 3.07 | 3.17 | 0.09 | 2.92% | 3.07 | 3.19 | 280031 | 8782 | 5.69% |
| 2024-09-02 | 3.13 | 3.08 | -0.05 | -1.60% | 3.06 | 3.16 | 187782 | 5845 | 3.82% |
| 2024-08-30 | 3.03 | 3.13 | 0.08 | 2.62% | 3.03 | 3.19 | 315638 | 9870 | 6.41% |
| 2024-08-29 | 3.00 | 3.05 | 0.03 | 0.99% | 2.97 | 3.06 | 143263 | 4340 | 2.91% |
| 2024-08-28 | 2.99 | 3.02 | 0.01 | 0.33% | 2.97 | 3.04 | 111618 | 3359 | 2.27% |
| 2024-08-27 | 3.10 | 3.01 | -0.05 | -1.63% | 2.98 | 3.10 | 150699 | 4543 | 3.06% |
| 2024-08-26 | 3.01 | 3.06 | 0.03 | 0.99% | 2.96 | 3.07 | 196300 | 5956 | 3.99% |
| 2024-08-23 | 3.17 | 3.03 | -0.16 | -5.02% | 2.98 | 3.18 | 340046 | 10356 | 6.91% |
| 2024-08-22 | 3.14 | 3.19 | 0.05 | 1.59% | 3.12 | 3.21 | 251878 | 7975 | 5.12% |
| 2024-08-21 | 3.13 | 3.14 | -0.02 | -0.63% | 3.11 | 3.18 | 210849 | 6610 | 4.28% |
| 2024-08-20 | 3.20 | 3.16 | -0.04 | -1.25% | 3.13 | 3.22 | 240997 | 7636 | 4.90% |
| 2024-08-19 | 3.23 | 3.20 | -0.08 | -2.44% | 3.18 | 3.26 | 313777 | 10066 | 6.38% |
| 2024-08-16 | 3.36 | 3.28 | -0.08 | -2.38% | 3.27 | 3.40 | 520431 | 17322 | 10.58% |
| 2024-08-15 | 3.19 | 3.36 | 0.10 | 3.07% | 3.19 | 3.43 | 651821 | 21606 | 13.25% |