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 | 3.95 | 3.94 | 0.05 | 1.29% | 3.85 | 4.00 | 721766 | 28343 | 6.38% |
| 2024-11-20 | 3.74 | 3.89 | 0.14 | 3.73% | 3.70 | 3.91 | 721485 | 27584 | 6.37% |
| 2024-11-19 | 3.62 | 3.75 | 0.10 | 2.74% | 3.58 | 3.76 | 520676 | 19141 | 4.60% |
| 2024-11-18 | 3.78 | 3.65 | -0.14 | -3.69% | 3.58 | 3.83 | 758248 | 27917 | 6.70% |
| 2024-11-15 | 4.03 | 3.79 | -0.21 | -5.25% | 3.78 | 4.08 | 707158 | 27790 | 6.25% |
| 2024-11-14 | 4.16 | 4.00 | -0.20 | -4.76% | 3.98 | 4.16 | 600644 | 24414 | 5.31% |
| 2024-11-13 | 4.22 | 4.20 | -0.05 | -1.18% | 4.06 | 4.26 | 657347 | 27338 | 5.81% |
| 2024-11-12 | 4.36 | 4.25 | -0.11 | -2.52% | 4.16 | 4.39 | 800558 | 34235 | 7.07% |
| 2024-11-11 | 4.39 | 4.36 | -0.07 | -1.58% | 4.22 | 4.41 | 885524 | 38236 | 7.82% |
| 2024-11-08 | 4.29 | 4.43 | 0.14 | 3.26% | 4.26 | 4.49 | 1268150 | 55218 | 11.20% |
| 2024-11-07 | 4.20 | 4.29 | 0.02 | 0.47% | 4.13 | 4.39 | 1135677 | 48448 | 10.03% |
| 2024-11-06 | 4.40 | 4.27 | -0.32 | -6.97% | 4.21 | 4.44 | 1555913 | 67082 | 13.74% |
| 2024-11-05 | 4.13 | 4.59 | 0.00 | 0.00% | 4.13 | 4.88 | 2177208 | 95105 | 19.23% |
| 2024-11-04 | 4.59 | 4.59 | -0.51 | -10.00% | 4.59 | 4.59 | 134077 | 6154 | 1.18% |
| 2024-11-01 | 6.18 | 5.10 | -0.57 | -10.05% | 5.10 | 6.19 | 2191208 | 119977 | 19.36% |
| 2024-10-31 | 5.67 | 5.67 | 0.52 | 10.10% | 5.30 | 5.67 | 886245 | 50003 | 7.83% |
| 2024-10-30 | 4.90 | 5.15 | 0.47 | 10.04% | 4.78 | 5.15 | 1422659 | 71923 | 12.57% |
| 2024-10-29 | 4.68 | 4.68 | 0.43 | 10.12% | 4.38 | 4.68 | 1182322 | 54898 | 10.44% |
| 2024-10-28 | 3.96 | 4.25 | 0.39 | 10.10% | 3.91 | 4.25 | 1166750 | 48405 | 10.31% |
| 2024-10-25 | 3.83 | 3.86 | 0.19 | 5.18% | 3.74 | 4.04 | 2656343 | 104671 | 23.47% |
| 2024-10-24 | 3.50 | 3.67 | 0.33 | 9.88% | 3.35 | 3.67 | 1533508 | 54547 | 13.55% |
| 2024-10-23 | 3.12 | 3.34 | 0.30 | 9.87% | 3.12 | 3.34 | 338072 | 11149 | 2.99% |
| 2024-10-22 | 3.06 | 3.04 | -0.05 | -1.62% | 3.01 | 3.11 | 497822 | 15136 | 4.40% |
| 2024-10-21 | 3.02 | 3.09 | 0.07 | 2.32% | 2.98 | 3.25 | 981268 | 30650 | 8.67% |
| 2024-10-18 | 2.95 | 3.02 | 0.05 | 1.68% | 2.90 | 3.07 | 794954 | 23816 | 7.02% |
| 2024-10-17 | 3.08 | 2.97 | -0.12 | -3.88% | 2.97 | 3.12 | 687885 | 20791 | 6.08% |
| 2024-10-16 | 3.08 | 3.09 | -0.10 | -3.13% | 3.02 | 3.19 | 874917 | 27022 | 7.73% |
| 2024-10-15 | 3.06 | 3.19 | 0.07 | 2.24% | 2.95 | 3.35 | 1342113 | 42643 | 11.86% |
| 2024-10-14 | 2.87 | 3.12 | 0.24 | 8.33% | 2.79 | 3.15 | 1322860 | 39984 | 11.69% |
| 2024-10-11 | 2.92 | 2.88 | 0.06 | 2.13% | 2.79 | 3.07 | 1390955 | 40941 | 12.29% |
| 2024-10-10 | 2.56 | 2.82 | 0.26 | 10.16% | 2.53 | 2.82 | 706804 | 19513 | 6.24% |
| 2024-10-09 | 2.76 | 2.56 | -0.28 | -9.86% | 2.56 | 2.76 | 583954 | 15319 | 5.16% |
| 2024-10-08 | 3.04 | 2.84 | 0.06 | 2.16% | 2.69 | 3.06 | 958468 | 27469 | 8.47% |
| 2024-09-30 | 2.63 | 2.78 | 0.19 | 7.34% | 2.57 | 2.81 | 928823 | 24971 | 8.21% |
| 2024-09-27 | 2.55 | 2.59 | 0.04 | 1.57% | 2.47 | 2.62 | 497018 | 12607 | 4.39% |
| 2024-09-26 | 2.49 | 2.55 | 0.07 | 2.82% | 2.45 | 2.60 | 520523 | 13186 | 4.60% |
| 2024-09-25 | 2.44 | 2.48 | 0.07 | 2.90% | 2.43 | 2.55 | 548715 | 13622 | 4.85% |
| 2024-09-24 | 2.38 | 2.41 | 0.03 | 1.26% | 2.36 | 2.42 | 449357 | 10778 | 3.97% |
| 2024-09-23 | 2.43 | 2.38 | -0.07 | -2.86% | 2.34 | 2.45 | 384420 | 9108 | 3.40% |
| 2024-09-20 | 2.40 | 2.45 | 0.04 | 1.66% | 2.36 | 2.51 | 530235 | 12879 | 4.68% |
| 2024-09-19 | 2.34 | 2.41 | -0.02 | -0.82% | 2.28 | 2.45 | 563940 | 13315 | 4.98% |
| 2024-09-18 | 2.36 | 2.43 | 0.04 | 1.67% | 2.26 | 2.53 | 939876 | 22613 | 8.30% |
| 2024-09-13 | 2.35 | 2.39 | 0.22 | 10.14% | 2.35 | 2.39 | 292251 | 6970 | 2.58% |
| 2024-09-12 | 2.14 | 2.17 | 0.07 | 3.33% | 2.13 | 2.28 | 275383 | 6031 | 2.43% |
| 2024-09-11 | 2.17 | 2.10 | -0.06 | -2.78% | 2.09 | 2.17 | 101195 | 2140 | 0.89% |
| 2024-09-10 | 2.18 | 2.16 | -0.01 | -0.46% | 2.11 | 2.18 | 89086 | 1909 | 0.79% |
| 2024-09-09 | 2.15 | 2.17 | 0.00 | 0.00% | 2.12 | 2.19 | 103557 | 2240 | 0.91% |
| 2024-09-06 | 2.19 | 2.17 | -0.05 | -2.25% | 2.15 | 2.23 | 161688 | 3532 | 1.43% |
| 2024-09-05 | 2.18 | 2.22 | 0.06 | 2.78% | 2.14 | 2.28 | 270775 | 6013 | 2.39% |
| 2024-09-04 | 2.21 | 2.16 | -0.07 | -3.14% | 2.14 | 2.21 | 171095 | 3726 | 1.51% |
| 2024-09-03 | 2.15 | 2.23 | 0.08 | 3.72% | 2.13 | 2.30 | 284936 | 6315 | 2.52% |
| 2024-09-02 | 2.16 | 2.15 | -0.01 | -0.46% | 2.14 | 2.18 | 104824 | 2270 | 0.93% |
| 2024-08-30 | 2.10 | 2.16 | 0.07 | 3.35% | 2.08 | 2.19 | 203416 | 4376 | 1.80% |
| 2024-08-29 | 2.10 | 2.09 | -0.02 | -0.95% | 2.07 | 2.10 | 86420 | 1801 | 0.76% |
| 2024-08-28 | 2.09 | 2.11 | 0.02 | 0.96% | 2.06 | 2.12 | 64335 | 1347 | 0.57% |
| 2024-08-27 | 2.12 | 2.09 | -0.03 | -1.42% | 2.07 | 2.12 | 56925 | 1189 | 0.50% |
| 2024-08-26 | 2.09 | 2.12 | 0.04 | 1.92% | 2.07 | 2.14 | 91953 | 1940 | 0.81% |
| 2024-08-23 | 2.07 | 2.08 | 0.01 | 0.48% | 2.04 | 2.10 | 90302 | 1871 | 0.80% |
| 2024-08-22 | 2.10 | 2.07 | -0.03 | -1.43% | 2.06 | 2.11 | 48418 | 1006 | 0.43% |
| 2024-08-21 | 2.14 | 2.10 | -0.04 | -1.87% | 2.07 | 2.14 | 70045 | 1468 | 0.62% |
| 2024-08-20 | 2.17 | 2.14 | -0.03 | -1.38% | 2.12 | 2.17 | 72593 | 1550 | 0.64% |
| 2024-08-19 | 2.16 | 2.17 | 0.02 | 0.93% | 2.13 | 2.18 | 96615 | 2089 | 0.85% |
| 2024-08-16 | 2.18 | 2.15 | -0.02 | -0.92% | 2.14 | 2.20 | 107631 | 2332 | 0.95% |
| 2024-08-15 | 2.15 | 2.17 | 0.02 | 0.93% | 2.13 | 2.18 | 92640 | 2006 | 0.82% |
| 2024-08-14 | 2.17 | 2.15 | -0.02 | -0.92% | 2.14 | 2.18 | 56597 | 1221 | 0.50% |
| 2024-08-13 | 2.16 | 2.17 | 0.01 | 0.46% | 2.12 | 2.17 | 65608 | 1408 | 0.58% |