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 | 4.56 | 4.42 | 0.06 | 1.38% | 4.36 | 4.80 | 3954258 | 181174 | 18.60% |
| 2024-11-20 | 3.92 | 4.36 | 0.40 | 10.10% | 3.82 | 4.36 | 1740324 | 70452 | 8.19% |
| 2024-11-19 | 3.82 | 3.96 | -0.02 | -0.50% | 3.78 | 4.04 | 1968632 | 76378 | 9.26% |
| 2024-11-18 | 4.00 | 3.98 | 0.10 | 2.58% | 3.60 | 4.15 | 2933605 | 115521 | 13.80% |
| 2024-11-15 | 4.08 | 3.88 | -0.15 | -3.72% | 3.82 | 4.29 | 3691723 | 149471 | 17.36% |
| 2024-11-14 | 3.69 | 4.03 | 0.37 | 10.11% | 3.62 | 4.03 | 2763126 | 107990 | 13.00% |
| 2024-11-13 | 3.56 | 3.66 | 0.06 | 1.67% | 3.56 | 3.81 | 1049748 | 38672 | 4.94% |
| 2024-11-12 | 3.66 | 3.60 | -0.11 | -2.96% | 3.55 | 3.74 | 974800 | 35358 | 4.58% |
| 2024-11-11 | 3.70 | 3.71 | 0.00 | 0.00% | 3.65 | 3.91 | 1719888 | 64605 | 8.09% |
| 2024-11-08 | 3.58 | 3.71 | 0.14 | 3.92% | 3.55 | 3.76 | 1403884 | 51527 | 6.60% |
| 2024-11-07 | 3.49 | 3.57 | 0.09 | 2.59% | 3.39 | 3.61 | 1026896 | 36374 | 4.83% |
| 2024-11-06 | 3.36 | 3.48 | 0.12 | 3.57% | 3.36 | 3.63 | 1345594 | 46963 | 6.33% |
| 2024-11-05 | 3.28 | 3.36 | 0.09 | 2.75% | 3.23 | 3.40 | 889903 | 29704 | 4.19% |
| 2024-11-04 | 3.12 | 3.27 | 0.17 | 5.48% | 3.10 | 3.33 | 932445 | 30279 | 4.39% |
| 2024-11-01 | 3.27 | 3.10 | -0.20 | -6.06% | 3.07 | 3.27 | 1186172 | 37201 | 5.58% |
| 2024-10-31 | 3.40 | 3.30 | -0.10 | -2.94% | 3.22 | 3.40 | 1362465 | 44973 | 6.41% |
| 2024-10-30 | 3.36 | 3.40 | 0.00 | 0.00% | 3.33 | 3.48 | 775619 | 26403 | 3.65% |
| 2024-10-29 | 3.68 | 3.40 | -0.28 | -7.61% | 3.34 | 3.68 | 1306588 | 45844 | 6.15% |
| 2024-10-28 | 3.62 | 3.68 | 0.11 | 3.08% | 3.48 | 3.76 | 1248930 | 44844 | 5.87% |
| 2024-10-25 | 3.49 | 3.57 | 0.12 | 3.48% | 3.43 | 3.59 | 1091228 | 38615 | 5.13% |
| 2024-10-24 | 3.27 | 3.45 | 0.14 | 4.23% | 3.27 | 3.55 | 845177 | 28891 | 3.98% |
| 2024-10-23 | 3.26 | 3.31 | 0.03 | 0.91% | 3.23 | 3.38 | 432240 | 14272 | 2.03% |
| 2024-10-22 | 3.12 | 3.28 | 0.15 | 4.79% | 3.09 | 3.34 | 639290 | 20601 | 3.01% |
| 2024-10-21 | 3.19 | 3.13 | -0.04 | -1.26% | 3.12 | 3.21 | 406103 | 12820 | 1.93% |
| 2024-10-18 | 3.10 | 3.17 | 0.05 | 1.60% | 3.08 | 3.20 | 374914 | 11804 | 1.79% |
| 2024-10-17 | 3.13 | 3.12 | -0.06 | -1.89% | 3.05 | 3.18 | 495448 | 15442 | 2.36% |
| 2024-10-16 | 3.08 | 3.18 | 0.05 | 1.60% | 3.07 | 3.22 | 349128 | 11011 | 1.66% |
| 2024-10-15 | 3.19 | 3.13 | -0.07 | -2.19% | 3.10 | 3.27 | 419727 | 13299 | 2.00% |
| 2024-10-14 | 3.12 | 3.20 | 0.05 | 1.59% | 3.06 | 3.23 | 486491 | 15303 | 2.32% |
| 2024-10-11 | 3.27 | 3.15 | -0.30 | -8.70% | 3.11 | 3.40 | 959831 | 30984 | 4.57% |
| 2024-10-10 | 3.49 | 3.45 | 0.19 | 5.83% | 3.38 | 3.59 | 1262290 | 44269 | 6.01% |
| 2024-10-09 | 3.37 | 3.26 | -0.16 | -4.68% | 3.18 | 3.45 | 815476 | 27252 | 3.88% |
| 2024-10-08 | 3.80 | 3.42 | -0.04 | -1.16% | 3.26 | 3.80 | 1143242 | 39950 | 5.44% |
| 2024-09-30 | 3.33 | 3.46 | 0.22 | 6.79% | 3.33 | 3.53 | 698476 | 23902 | 3.33% |
| 2024-09-27 | 3.20 | 3.24 | 0.09 | 2.86% | 3.16 | 3.30 | 289786 | 9341 | 1.38% |
| 2024-09-26 | 3.05 | 3.15 | 0.09 | 2.94% | 3.02 | 3.18 | 376188 | 11724 | 1.79% |
| 2024-09-25 | 3.10 | 3.06 | -0.02 | -0.65% | 3.06 | 3.20 | 381802 | 11947 | 1.82% |
| 2024-09-24 | 2.97 | 3.08 | 0.13 | 4.41% | 2.94 | 3.15 | 390433 | 11853 | 1.86% |
| 2024-09-23 | 2.93 | 2.95 | 0.01 | 0.34% | 2.92 | 3.04 | 215620 | 6403 | 1.03% |
| 2024-09-20 | 2.94 | 2.94 | 0.03 | 1.03% | 2.88 | 2.94 | 98479 | 2861 | 0.47% |
| 2024-09-19 | 2.85 | 2.91 | 0.07 | 2.46% | 2.85 | 2.95 | 206085 | 6002 | 0.98% |
| 2024-09-18 | 2.84 | 2.84 | -0.02 | -0.70% | 2.82 | 2.87 | 95576 | 2719 | 0.46% |
| 2024-09-13 | 2.86 | 2.86 | 0.01 | 0.35% | 2.84 | 2.89 | 97839 | 2793 | 0.47% |
| 2024-09-12 | 2.85 | 2.85 | -0.01 | -0.35% | 2.85 | 2.89 | 66385 | 1903 | 0.32% |
| 2024-09-11 | 2.89 | 2.86 | -0.02 | -0.69% | 2.85 | 2.93 | 106983 | 3091 | 0.51% |
| 2024-09-10 | 2.79 | 2.88 | 0.07 | 2.49% | 2.75 | 2.90 | 204031 | 5792 | 0.97% |
| 2024-09-09 | 2.88 | 2.81 | -0.08 | -2.77% | 2.77 | 2.89 | 322428 | 9056 | 1.54% |
| 2024-09-06 | 2.90 | 2.89 | -0.01 | -0.34% | 2.86 | 2.90 | 76884 | 2216 | 0.37% |
| 2024-09-05 | 2.85 | 2.90 | 0.01 | 0.35% | 2.85 | 2.93 | 146865 | 4265 | 0.70% |
| 2024-09-04 | 2.86 | 2.89 | 0.01 | 0.35% | 2.82 | 2.89 | 102374 | 2932 | 0.49% |
| 2024-09-03 | 2.82 | 2.88 | 0.04 | 1.41% | 2.81 | 2.90 | 170917 | 4882 | 0.81% |
| 2024-09-02 | 2.94 | 2.84 | -0.06 | -2.07% | 2.83 | 2.94 | 129770 | 3725 | 0.62% |
| 2024-08-30 | 2.83 | 2.90 | 0.06 | 2.11% | 2.81 | 2.95 | 211961 | 6149 | 1.01% |
| 2024-08-29 | 2.82 | 2.84 | 0.01 | 0.35% | 2.76 | 2.87 | 295323 | 8282 | 1.41% |
| 2024-08-28 | 2.76 | 2.83 | 0.04 | 1.43% | 2.75 | 2.88 | 145848 | 4092 | 0.69% |
| 2024-08-27 | 2.80 | 2.79 | -0.03 | -1.06% | 2.75 | 2.83 | 92611 | 2582 | 0.44% |
| 2024-08-26 | 2.80 | 2.82 | 0.02 | 0.71% | 2.75 | 2.86 | 145478 | 4055 | 0.69% |
| 2024-08-23 | 2.84 | 2.80 | -0.05 | -1.75% | 2.74 | 2.86 | 170112 | 4741 | 0.81% |
| 2024-08-22 | 2.91 | 2.85 | -0.06 | -2.06% | 2.84 | 2.93 | 125119 | 3605 | 0.60% |
| 2024-08-21 | 2.88 | 2.91 | 0.00 | 0.00% | 2.85 | 2.95 | 127847 | 3710 | 0.61% |
| 2024-08-20 | 3.01 | 2.91 | -0.12 | -3.96% | 2.91 | 3.04 | 252552 | 7447 | 1.20% |
| 2024-08-19 | 2.98 | 3.03 | 0.05 | 1.68% | 2.96 | 3.19 | 354553 | 10916 | 1.69% |
| 2024-08-16 | 2.90 | 2.98 | 0.08 | 2.76% | 2.88 | 3.00 | 365814 | 10809 | 1.74% |
| 2024-08-15 | 2.80 | 2.90 | 0.09 | 3.20% | 2.78 | 2.91 | 346663 | 9968 | 1.65% |
| 2024-08-14 | 2.82 | 2.81 | -0.01 | -0.35% | 2.81 | 2.89 | 204708 | 5824 | 0.97% |
| 2024-08-13 | 2.82 | 2.82 | -0.03 | -1.05% | 2.79 | 2.88 | 213616 | 6038 | 1.02% |