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 | 4.60 | 4.36 | -0.42 | -8.79% | 4.33 | 4.78 | 3701596 | 167075 | 16.11% |
| 2024-11-20 | 4.66 | 4.78 | -0.06 | -1.24% | 4.36 | 5.12 | 4629774 | 218417 | 20.15% |
| 2024-11-19 | 5.49 | 4.84 | -0.34 | -6.56% | 4.66 | 5.66 | 5962744 | 293108 | 25.96% |
| 2024-11-18 | 5.18 | 5.18 | 0.47 | 9.98% | 5.01 | 5.18 | 1162448 | 60032 | 5.06% |
| 2024-11-15 | 4.30 | 4.71 | 0.43 | 10.05% | 4.10 | 4.71 | 5118102 | 229112 | 22.28% |
| 2024-11-14 | 4.25 | 4.28 | 0.39 | 10.03% | 4.03 | 4.28 | 2143610 | 90387 | 9.33% |
| 2024-11-13 | 3.65 | 3.89 | 0.35 | 9.89% | 3.64 | 3.89 | 2436876 | 93571 | 10.61% |
| 2024-11-12 | 4.03 | 3.54 | -0.12 | -3.28% | 3.45 | 4.03 | 4662469 | 173506 | 20.30% |
| 2024-11-11 | 3.66 | 3.66 | 0.33 | 9.91% | 3.66 | 3.66 | 107220 | 3924 | 0.47% |
| 2024-11-08 | 3.33 | 3.33 | 0.30 | 9.90% | 3.33 | 3.33 | 302409 | 10070 | 1.32% |
| 2024-11-07 | 2.73 | 3.03 | 0.28 | 10.18% | 2.69 | 3.03 | 550759 | 16130 | 2.40% |
| 2024-11-06 | 2.70 | 2.75 | 0.05 | 1.85% | 2.67 | 2.79 | 928905 | 25439 | 4.04% |
| 2024-11-05 | 2.63 | 2.70 | 0.05 | 1.89% | 2.61 | 2.73 | 946358 | 25452 | 4.12% |
| 2024-11-04 | 2.58 | 2.65 | 0.03 | 1.15% | 2.55 | 2.69 | 821117 | 21560 | 3.57% |
| 2024-11-01 | 2.72 | 2.62 | -0.11 | -4.03% | 2.58 | 2.82 | 1397991 | 37688 | 6.09% |
| 2024-10-31 | 2.80 | 2.73 | -0.03 | -1.09% | 2.72 | 2.94 | 2408324 | 67649 | 10.48% |
| 2024-10-30 | 2.51 | 2.76 | 0.25 | 9.96% | 2.48 | 2.76 | 1037688 | 27619 | 4.52% |
| 2024-10-29 | 2.61 | 2.51 | -0.10 | -3.83% | 2.51 | 2.64 | 584740 | 14912 | 2.55% |
| 2024-10-28 | 2.49 | 2.61 | 0.12 | 4.82% | 2.49 | 2.66 | 753414 | 19514 | 3.28% |
| 2024-10-25 | 2.46 | 2.49 | 0.03 | 1.22% | 2.46 | 2.51 | 486966 | 12056 | 2.12% |
| 2024-10-24 | 2.43 | 2.46 | 0.04 | 1.65% | 2.42 | 2.49 | 510968 | 12539 | 2.22% |
| 2024-10-23 | 2.41 | 2.42 | -0.01 | -0.41% | 2.40 | 2.47 | 447840 | 10918 | 1.95% |
| 2024-10-22 | 2.38 | 2.43 | 0.05 | 2.10% | 2.35 | 2.46 | 477811 | 11465 | 2.08% |
| 2024-10-21 | 2.40 | 2.38 | 0.01 | 0.42% | 2.36 | 2.43 | 443581 | 10626 | 1.93% |
| 2024-10-18 | 2.28 | 2.37 | 0.09 | 3.95% | 2.25 | 2.41 | 543630 | 12771 | 2.37% |
| 2024-10-17 | 2.30 | 2.28 | -0.02 | -0.87% | 2.28 | 2.38 | 325918 | 7582 | 1.43% |
| 2024-10-16 | 2.28 | 2.30 | 0.01 | 0.44% | 2.23 | 2.31 | 353850 | 8019 | 1.55% |
| 2024-10-15 | 2.37 | 2.29 | -0.10 | -4.18% | 2.29 | 2.40 | 463256 | 10885 | 2.03% |
| 2024-10-14 | 2.36 | 2.39 | 0.07 | 3.02% | 2.32 | 2.41 | 403625 | 9568 | 1.77% |
| 2024-10-11 | 2.35 | 2.32 | -0.05 | -2.11% | 2.30 | 2.40 | 414436 | 9747 | 1.82% |
| 2024-10-10 | 2.39 | 2.37 | -0.04 | -1.66% | 2.30 | 2.47 | 591779 | 14092 | 2.59% |
| 2024-10-09 | 2.61 | 2.41 | -0.27 | -10.07% | 2.41 | 2.61 | 804979 | 19918 | 3.53% |
| 2024-10-08 | 2.82 | 2.68 | 0.11 | 4.28% | 2.54 | 2.83 | 1457709 | 39219 | 6.39% |
| 2024-09-30 | 2.43 | 2.57 | 0.21 | 8.90% | 2.35 | 2.60 | 1093455 | 27417 | 4.79% |
| 2024-09-27 | 2.33 | 2.36 | 0.09 | 3.96% | 2.30 | 2.37 | 219185 | 5131 | 0.96% |
| 2024-09-26 | 2.25 | 2.27 | 0.02 | 0.89% | 2.24 | 2.29 | 216108 | 4894 | 0.95% |
| 2024-09-25 | 2.26 | 2.25 | -0.01 | -0.44% | 2.24 | 2.33 | 195339 | 4479 | 0.86% |
| 2024-09-24 | 2.22 | 2.26 | 0.04 | 1.80% | 2.21 | 2.26 | 157629 | 3531 | 0.69% |
| 2024-09-23 | 2.14 | 2.22 | 0.07 | 3.26% | 2.13 | 2.25 | 157602 | 3476 | 0.69% |
| 2024-09-20 | 2.15 | 2.15 | 0.02 | 0.94% | 2.11 | 2.15 | 65615 | 1405 | 0.29% |
| 2024-09-19 | 2.09 | 2.13 | 0.05 | 2.40% | 2.08 | 2.14 | 67733 | 1432 | 0.30% |
| 2024-09-18 | 2.13 | 2.08 | -0.05 | -2.35% | 2.05 | 2.14 | 73020 | 1525 | 0.32% |
| 2024-09-13 | 2.15 | 2.13 | -0.03 | -1.39% | 2.12 | 2.15 | 44791 | 957 | 0.20% |
| 2024-09-12 | 2.13 | 2.16 | 0.03 | 1.41% | 2.13 | 2.16 | 51535 | 1106 | 0.23% |
| 2024-09-11 | 2.16 | 2.13 | -0.03 | -1.39% | 2.12 | 2.16 | 53451 | 1142 | 0.23% |
| 2024-09-10 | 2.16 | 2.16 | 0.00 | 0.00% | 2.13 | 2.17 | 58728 | 1262 | 0.26% |
| 2024-09-09 | 2.15 | 2.16 | -0.01 | -0.46% | 2.13 | 2.18 | 32289 | 697 | 0.14% |
| 2024-09-06 | 2.18 | 2.17 | -0.02 | -0.91% | 2.16 | 2.22 | 64319 | 1402 | 0.28% |
| 2024-09-05 | 2.16 | 2.19 | 0.03 | 1.39% | 2.15 | 2.20 | 73752 | 1606 | 0.32% |
| 2024-09-04 | 2.17 | 2.16 | -0.03 | -1.37% | 2.15 | 2.19 | 65138 | 1410 | 0.29% |
| 2024-09-03 | 2.20 | 2.19 | -0.02 | -0.90% | 2.17 | 2.21 | 77833 | 1705 | 0.34% |
| 2024-09-02 | 2.24 | 2.21 | -0.04 | -1.78% | 2.20 | 2.25 | 83954 | 1864 | 0.37% |
| 2024-08-30 | 2.19 | 2.25 | 0.07 | 3.21% | 2.18 | 2.26 | 116379 | 2596 | 0.51% |
| 2024-08-29 | 2.18 | 2.18 | 0.00 | 0.00% | 2.14 | 2.18 | 81559 | 1759 | 0.36% |
| 2024-08-28 | 2.19 | 2.18 | -0.02 | -0.91% | 2.17 | 2.20 | 44040 | 962 | 0.19% |
| 2024-08-27 | 2.19 | 2.20 | 0.00 | 0.00% | 2.18 | 2.24 | 58607 | 1289 | 0.26% |
| 2024-08-26 | 2.16 | 2.20 | 0.03 | 1.38% | 2.15 | 2.21 | 64344 | 1406 | 0.28% |
| 2024-08-23 | 2.16 | 2.17 | 0.00 | 0.00% | 2.16 | 2.19 | 65080 | 1415 | 0.29% |
| 2024-08-22 | 2.22 | 2.17 | -0.05 | -2.25% | 2.16 | 2.24 | 89206 | 1953 | 0.39% |
| 2024-08-21 | 2.24 | 2.22 | -0.03 | -1.33% | 2.21 | 2.26 | 71478 | 1598 | 0.31% |
| 2024-08-20 | 2.30 | 2.25 | -0.04 | -1.75% | 2.24 | 2.31 | 85663 | 1945 | 0.38% |
| 2024-08-19 | 2.30 | 2.29 | -0.02 | -0.87% | 2.28 | 2.32 | 82563 | 1897 | 0.36% |
| 2024-08-16 | 2.32 | 2.31 | -0.01 | -0.43% | 2.31 | 2.35 | 88088 | 2049 | 0.39% |
| 2024-08-15 | 2.31 | 2.32 | -0.01 | -0.43% | 2.30 | 2.35 | 95881 | 2234 | 0.42% |
| 2024-08-14 | 2.33 | 2.33 | -0.01 | -0.43% | 2.32 | 2.36 | 87441 | 2048 | 0.38% |
| 2024-08-13 | 2.34 | 2.34 | 0.00 | 0.00% | 2.31 | 2.35 | 65204 | 1521 | 0.29% |