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 | 4.06 | 4.03 | -0.03 | -0.74% | 4.01 | 4.15 | 998240 | 40585 | 6.66% |
| 2024-11-20 | 3.98 | 4.06 | 0.02 | 0.50% | 3.90 | 4.08 | 1088584 | 43649 | 7.26% |
| 2024-11-19 | 3.84 | 4.04 | 0.17 | 4.39% | 3.74 | 4.04 | 1134587 | 44388 | 7.57% |
| 2024-11-18 | 3.90 | 3.87 | -0.11 | -2.76% | 3.80 | 4.13 | 1089893 | 42871 | 7.27% |
| 2024-11-15 | 4.22 | 3.98 | -0.44 | -9.95% | 3.98 | 4.30 | 1311849 | 53304 | 8.75% |
| 2024-11-14 | 4.90 | 4.42 | -0.35 | -7.34% | 4.31 | 4.90 | 1048388 | 48679 | 6.99% |
| 2024-11-13 | 4.67 | 4.77 | 0.03 | 0.63% | 4.61 | 4.90 | 943147 | 44605 | 6.29% |
| 2024-11-12 | 4.92 | 4.74 | -0.34 | -6.69% | 4.65 | 4.92 | 1582279 | 75220 | 10.55% |
| 2024-11-11 | 5.51 | 5.08 | -0.39 | -7.13% | 4.99 | 5.77 | 1940708 | 101566 | 12.94% |
| 2024-11-08 | 5.71 | 5.47 | -0.55 | -9.14% | 5.42 | 5.88 | 2620007 | 147722 | 17.47% |
| 2024-11-07 | 5.22 | 6.02 | 0.54 | 9.85% | 5.22 | 6.03 | 3354204 | 192865 | 22.37% |
| 2024-11-06 | 5.20 | 5.48 | -0.01 | -0.18% | 4.94 | 5.77 | 2802948 | 147838 | 18.69% |
| 2024-11-05 | 5.39 | 5.49 | -0.04 | -0.72% | 5.21 | 5.85 | 3097020 | 173506 | 20.65% |
| 2024-11-04 | 5.60 | 5.53 | 0.08 | 1.47% | 4.91 | 6.00 | 3724263 | 201372 | 24.83% |
| 2024-11-01 | 5.00 | 5.45 | 0.50 | 10.10% | 4.62 | 5.45 | 3150115 | 163118 | 21.01% |
| 2024-10-31 | 4.30 | 4.95 | 0.45 | 10.00% | 4.11 | 4.95 | 3296406 | 153511 | 21.98% |
| 2024-10-30 | 4.65 | 4.50 | 0.18 | 4.17% | 4.32 | 4.75 | 3864420 | 177778 | 25.77% |
| 2024-10-29 | 4.58 | 4.32 | 0.07 | 1.65% | 4.32 | 4.68 | 2743040 | 126732 | 18.29% |
| 2024-10-28 | 3.86 | 4.25 | 0.39 | 10.10% | 3.80 | 4.25 | 2233519 | 92385 | 14.89% |
| 2024-10-25 | 3.53 | 3.86 | 0.26 | 7.22% | 3.53 | 3.95 | 2841540 | 107637 | 18.95% |
| 2024-10-24 | 3.55 | 3.60 | -0.11 | -2.96% | 3.38 | 3.75 | 2254016 | 79180 | 15.03% |
| 2024-10-23 | 3.65 | 3.71 | -0.08 | -2.11% | 3.50 | 3.74 | 2163114 | 78631 | 14.42% |
| 2024-10-22 | 3.85 | 3.79 | -0.06 | -1.56% | 3.65 | 4.12 | 2846578 | 110821 | 18.98% |
| 2024-10-21 | 4.24 | 3.85 | -0.43 | -10.05% | 3.85 | 4.28 | 4219514 | 167602 | 28.14% |
| 2024-10-18 | 3.66 | 4.28 | 0.39 | 10.03% | 3.64 | 4.28 | 3350462 | 139706 | 22.34% |
| 2024-10-17 | 3.89 | 3.89 | 0.35 | 9.89% | 3.26 | 3.89 | 4040621 | 152611 | 26.94% |
| 2024-10-16 | 3.25 | 3.54 | 0.32 | 9.94% | 3.25 | 3.54 | 1571548 | 53287 | 10.48% |
| 2024-10-15 | 3.22 | 3.22 | 0.29 | 9.90% | 3.22 | 3.22 | 254635 | 8199 | 1.70% |
| 2024-10-14 | 2.93 | 2.93 | 0.27 | 10.15% | 2.93 | 2.93 | 186006 | 5449 | 1.24% |
| 2024-10-11 | 2.38 | 2.66 | 0.24 | 9.92% | 2.35 | 2.66 | 1634532 | 42846 | 10.90% |
| 2024-10-10 | 2.55 | 2.42 | -0.14 | -5.47% | 2.30 | 2.62 | 936778 | 22786 | 6.25% |
| 2024-10-09 | 2.60 | 2.56 | -0.28 | -9.86% | 2.56 | 2.76 | 1185139 | 30607 | 7.90% |
| 2024-10-08 | 2.94 | 2.84 | 0.17 | 6.37% | 2.71 | 2.94 | 1887286 | 53859 | 12.58% |
| 2024-09-30 | 2.67 | 2.67 | 0.24 | 9.88% | 2.40 | 2.67 | 1717761 | 44928 | 11.45% |
| 2024-09-27 | 2.32 | 2.43 | 0.22 | 9.95% | 2.29 | 2.43 | 1072425 | 25640 | 7.15% |
| 2024-09-26 | 2.00 | 2.21 | 0.20 | 9.95% | 1.98 | 2.21 | 976443 | 20674 | 6.51% |
| 2024-09-25 | 2.00 | 2.01 | 0.06 | 3.08% | 1.98 | 2.15 | 686190 | 14266 | 4.58% |
| 2024-09-24 | 1.95 | 1.95 | 0.06 | 3.17% | 1.88 | 1.99 | 398905 | 7689 | 2.66% |
| 2024-09-23 | 1.88 | 1.89 | 0.01 | 0.53% | 1.84 | 1.91 | 246389 | 4615 | 1.64% |
| 2024-09-20 | 1.82 | 1.88 | 0.02 | 1.08% | 1.82 | 1.92 | 417379 | 7840 | 2.78% |
| 2024-09-19 | 1.78 | 1.86 | 0.08 | 4.49% | 1.74 | 1.96 | 610588 | 11411 | 4.07% |
| 2024-09-18 | 1.74 | 1.78 | 0.04 | 2.30% | 1.67 | 1.86 | 359592 | 6349 | 2.40% |
| 2024-09-13 | 1.70 | 1.74 | 0.04 | 2.35% | 1.70 | 1.76 | 200343 | 3479 | 1.34% |
| 2024-09-12 | 1.67 | 1.70 | 0.02 | 1.19% | 1.67 | 1.73 | 131563 | 2240 | 0.88% |
| 2024-09-11 | 1.67 | 1.68 | -0.01 | -0.59% | 1.66 | 1.69 | 79368 | 1327 | 0.53% |
| 2024-09-10 | 1.72 | 1.69 | -0.03 | -1.74% | 1.65 | 1.74 | 151291 | 2552 | 1.01% |
| 2024-09-09 | 1.69 | 1.72 | 0.02 | 1.18% | 1.66 | 1.73 | 138670 | 2367 | 0.92% |
| 2024-09-06 | 1.71 | 1.70 | -0.02 | -1.16% | 1.69 | 1.73 | 110751 | 1892 | 0.74% |
| 2024-09-05 | 1.66 | 1.72 | 0.05 | 2.99% | 1.66 | 1.75 | 151972 | 2611 | 1.01% |
| 2024-09-04 | 1.67 | 1.67 | -0.02 | -1.18% | 1.66 | 1.73 | 126523 | 2138 | 0.84% |
| 2024-09-03 | 1.68 | 1.69 | 0.02 | 1.20% | 1.64 | 1.71 | 123123 | 2065 | 0.82% |
| 2024-09-02 | 1.67 | 1.67 | -0.03 | -1.76% | 1.67 | 1.74 | 144785 | 2454 | 0.97% |
| 2024-08-30 | 1.60 | 1.70 | 0.09 | 5.59% | 1.60 | 1.74 | 238164 | 4005 | 1.59% |
| 2024-08-29 | 1.60 | 1.61 | 0.01 | 0.63% | 1.58 | 1.62 | 75935 | 1218 | 0.51% |
| 2024-08-28 | 1.61 | 1.60 | -0.01 | -0.62% | 1.58 | 1.63 | 84522 | 1357 | 0.56% |
| 2024-08-27 | 1.66 | 1.61 | -0.06 | -3.59% | 1.60 | 1.67 | 144039 | 2334 | 0.96% |
| 2024-08-26 | 1.64 | 1.67 | 0.02 | 1.21% | 1.63 | 1.69 | 128408 | 2139 | 0.86% |
| 2024-08-23 | 1.67 | 1.65 | -0.04 | -2.37% | 1.63 | 1.69 | 142821 | 2364 | 0.95% |
| 2024-08-22 | 1.73 | 1.69 | -0.01 | -0.59% | 1.69 | 1.77 | 186625 | 3215 | 1.24% |
| 2024-08-21 | 1.78 | 1.70 | -0.08 | -4.49% | 1.68 | 1.79 | 203555 | 3529 | 1.36% |
| 2024-08-20 | 1.82 | 1.78 | -0.05 | -2.73% | 1.77 | 1.83 | 102931 | 1851 | 0.69% |
| 2024-08-19 | 1.84 | 1.83 | 0.00 | 0.00% | 1.81 | 1.85 | 79998 | 1461 | 0.53% |
| 2024-08-16 | 1.88 | 1.83 | -0.05 | -2.66% | 1.83 | 1.89 | 120497 | 2228 | 0.80% |
| 2024-08-15 | 1.83 | 1.88 | 0.04 | 2.17% | 1.81 | 1.89 | 121595 | 2260 | 0.81% |