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 | 4.31 | 4.25 | -0.09 | -2.07% | 4.21 | 4.33 | 1488317 | 63412 | 1.69% |
| 2024-11-20 | 4.29 | 4.34 | 0.04 | 0.93% | 4.22 | 4.39 | 1744377 | 75213 | 1.98% |
| 2024-11-19 | 4.25 | 4.30 | 0.04 | 0.94% | 4.13 | 4.30 | 2066470 | 87185 | 2.35% |
| 2024-11-18 | 4.33 | 4.26 | -0.01 | -0.23% | 4.21 | 4.40 | 2079606 | 89524 | 2.36% |
| 2024-11-15 | 4.50 | 4.27 | -0.29 | -6.36% | 4.26 | 4.56 | 2813662 | 123587 | 3.20% |
| 2024-11-14 | 4.56 | 4.56 | 0.01 | 0.22% | 4.50 | 4.84 | 3193473 | 148912 | 3.63% |
| 2024-11-13 | 4.69 | 4.55 | -0.14 | -2.99% | 4.47 | 4.70 | 2505709 | 114009 | 2.85% |
| 2024-11-12 | 4.80 | 4.69 | -0.17 | -3.50% | 4.61 | 4.86 | 3393602 | 160346 | 3.85% |
| 2024-11-11 | 4.86 | 4.86 | -0.03 | -0.61% | 4.78 | 5.07 | 4129033 | 201217 | 4.69% |
| 2024-11-08 | 5.20 | 4.89 | 0.01 | 0.20% | 4.75 | 5.20 | 7781778 | 386414 | 8.84% |
| 2024-11-07 | 4.30 | 4.88 | 0.44 | 9.91% | 4.26 | 4.88 | 5123406 | 242199 | 5.82% |
| 2024-11-06 | 4.73 | 4.44 | -0.27 | -5.73% | 4.40 | 4.78 | 6024352 | 274259 | 6.84% |
| 2024-11-05 | 4.55 | 4.71 | -0.03 | -0.63% | 4.52 | 4.90 | 7723592 | 365223 | 8.77% |
| 2024-11-04 | 4.54 | 4.74 | 0.20 | 4.41% | 4.23 | 4.88 | 9611066 | 437709 | 10.92% |
| 2024-11-01 | 4.54 | 4.54 | 0.41 | 9.93% | 4.22 | 4.54 | 9764196 | 436482 | 11.09% |
| 2024-10-31 | 3.78 | 4.13 | 0.38 | 10.13% | 3.78 | 4.13 | 1721591 | 69869 | 1.96% |
| 2024-10-30 | 3.90 | 3.75 | -0.19 | -4.82% | 3.69 | 3.93 | 3791619 | 143324 | 4.31% |
| 2024-10-29 | 4.00 | 3.94 | 0.17 | 4.51% | 3.83 | 4.15 | 6792554 | 272736 | 7.71% |
| 2024-10-28 | 3.44 | 3.77 | 0.34 | 9.91% | 3.41 | 3.77 | 2332684 | 85520 | 2.65% |
| 2024-10-25 | 3.42 | 3.43 | 0.01 | 0.29% | 3.41 | 3.47 | 1368570 | 47069 | 1.55% |
| 2024-10-24 | 3.43 | 3.42 | -0.03 | -0.87% | 3.41 | 3.51 | 1566367 | 54083 | 1.78% |
| 2024-10-23 | 3.42 | 3.45 | 0.03 | 0.88% | 3.41 | 3.54 | 1900518 | 66098 | 2.16% |
| 2024-10-22 | 3.45 | 3.42 | -0.06 | -1.72% | 3.38 | 3.46 | 1624575 | 55436 | 1.85% |
| 2024-10-21 | 3.44 | 3.48 | 0.04 | 1.16% | 3.40 | 3.51 | 2482788 | 85711 | 2.82% |
| 2024-10-18 | 3.28 | 3.44 | 0.14 | 4.24% | 3.24 | 3.58 | 2809600 | 95328 | 3.19% |
| 2024-10-17 | 3.36 | 3.30 | -0.03 | -0.90% | 3.28 | 3.43 | 1618746 | 54329 | 1.84% |
| 2024-10-16 | 3.30 | 3.33 | -0.09 | -2.63% | 3.30 | 3.42 | 2114005 | 70877 | 2.40% |
| 2024-10-15 | 3.60 | 3.42 | -0.25 | -6.81% | 3.41 | 3.67 | 3099793 | 110113 | 3.52% |
| 2024-10-14 | 3.72 | 3.67 | 0.14 | 3.97% | 3.45 | 3.80 | 3589496 | 130011 | 4.08% |
| 2024-10-11 | 3.34 | 3.53 | 0.04 | 1.15% | 3.33 | 3.68 | 3634383 | 128973 | 4.13% |
| 2024-10-10 | 3.63 | 3.49 | -0.17 | -4.64% | 3.29 | 3.87 | 4962277 | 176198 | 5.64% |
| 2024-10-09 | 3.95 | 3.66 | -0.41 | -10.07% | 3.66 | 4.06 | 5633184 | 216018 | 6.40% |
| 2024-10-08 | 4.07 | 4.07 | 0.37 | 10.00% | 3.81 | 4.07 | 6480915 | 261531 | 7.36% |
| 2024-09-30 | 3.61 | 3.70 | 0.34 | 10.12% | 3.43 | 3.70 | 6739469 | 243351 | 7.65% |
| 2024-09-27 | 3.30 | 3.36 | 0.18 | 5.66% | 3.22 | 3.50 | 5821760 | 198078 | 6.61% |
| 2024-09-26 | 2.98 | 3.18 | 0.29 | 10.03% | 2.89 | 3.18 | 7149013 | 220146 | 8.12% |
| 2024-09-25 | 2.89 | 2.89 | 0.26 | 9.89% | 2.89 | 2.89 | 522819 | 15109 | 0.59% |
| 2024-09-24 | 2.44 | 2.63 | 0.24 | 10.04% | 2.41 | 2.63 | 1732609 | 44006 | 1.97% |
| 2024-09-23 | 2.38 | 2.39 | -0.01 | -0.42% | 2.36 | 2.41 | 633873 | 15125 | 0.72% |
| 2024-09-20 | 2.40 | 2.40 | -0.03 | -1.23% | 2.36 | 2.43 | 1197312 | 28646 | 1.36% |
| 2024-09-19 | 2.43 | 2.43 | -0.02 | -0.82% | 2.39 | 2.54 | 2247760 | 55206 | 2.55% |
| 2024-09-18 | 2.28 | 2.45 | 0.16 | 6.99% | 2.25 | 2.52 | 1568271 | 38228 | 1.78% |
| 2024-09-13 | 2.26 | 2.29 | 0.02 | 0.88% | 2.26 | 2.33 | 467950 | 10758 | 0.53% |
| 2024-09-12 | 2.23 | 2.27 | 0.03 | 1.34% | 2.22 | 2.29 | 413678 | 9370 | 0.47% |
| 2024-09-11 | 2.25 | 2.24 | -0.02 | -0.88% | 2.22 | 2.27 | 401016 | 8985 | 0.46% |
| 2024-09-10 | 2.31 | 2.26 | -0.07 | -3.00% | 2.22 | 2.32 | 708929 | 16018 | 0.81% |
| 2024-09-09 | 2.26 | 2.33 | 0.05 | 2.19% | 2.24 | 2.38 | 936292 | 21735 | 1.06% |
| 2024-09-06 | 2.27 | 2.28 | 0.04 | 1.79% | 2.26 | 2.33 | 650668 | 14893 | 0.74% |
| 2024-09-05 | 2.22 | 2.24 | 0.01 | 0.45% | 2.22 | 2.25 | 206506 | 4619 | 0.23% |
| 2024-09-04 | 2.22 | 2.23 | 0.00 | 0.00% | 2.21 | 2.25 | 289296 | 6458 | 0.33% |
| 2024-09-03 | 2.20 | 2.23 | 0.02 | 0.90% | 2.20 | 2.25 | 291182 | 6498 | 0.33% |
| 2024-09-02 | 2.25 | 2.21 | -0.03 | -1.34% | 2.21 | 2.27 | 456371 | 10223 | 0.52% |
| 2024-08-30 | 2.19 | 2.24 | 0.06 | 2.75% | 2.19 | 2.32 | 1082096 | 24407 | 1.23% |
| 2024-08-29 | 2.15 | 2.18 | 0.02 | 0.93% | 2.15 | 2.20 | 271507 | 5925 | 0.31% |
| 2024-08-28 | 2.15 | 2.16 | 0.00 | 0.00% | 2.14 | 2.18 | 216559 | 4673 | 0.25% |
| 2024-08-27 | 2.19 | 2.16 | -0.03 | -1.37% | 2.14 | 2.19 | 183054 | 3946 | 0.21% |
| 2024-08-26 | 2.16 | 2.19 | 0.03 | 1.39% | 2.15 | 2.21 | 274751 | 6005 | 0.31% |
| 2024-08-23 | 2.17 | 2.17 | 0.00 | 0.00% | 2.13 | 2.19 | 250525 | 5414 | 0.28% |
| 2024-08-22 | 2.20 | 2.17 | -0.03 | -1.36% | 2.16 | 2.22 | 225752 | 4940 | 0.26% |
| 2024-08-21 | 2.22 | 2.20 | -0.03 | -1.35% | 2.19 | 2.23 | 218384 | 4819 | 0.25% |
| 2024-08-20 | 2.26 | 2.23 | -0.04 | -1.76% | 2.22 | 2.27 | 221854 | 4959 | 0.25% |
| 2024-08-19 | 2.26 | 2.27 | 0.01 | 0.44% | 2.25 | 2.29 | 248213 | 5627 | 0.28% |
| 2024-08-16 | 2.30 | 2.26 | -0.04 | -1.74% | 2.26 | 2.31 | 283383 | 6455 | 0.32% |
| 2024-08-15 | 2.27 | 2.30 | 0.03 | 1.32% | 2.26 | 2.31 | 269470 | 6176 | 0.31% |
| 2024-08-14 | 2.29 | 2.27 | -0.03 | -1.30% | 2.27 | 2.31 | 179141 | 4095 | 0.20% |
| 2024-08-13 | 2.27 | 2.30 | 0.03 | 1.32% | 2.25 | 2.31 | 309275 | 7059 | 0.35% |