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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 3.84 | 3.81 | -0.04 | -1.04% | 3.69 | 3.87 | 1005997 | 37736 | 9.07% |
| 2024-12-02 | 3.63 | 3.85 | 0.15 | 4.05% | 3.58 | 3.90 | 1279919 | 48168 | 11.53% |
| 2024-11-29 | 3.67 | 3.70 | -0.26 | -6.57% | 3.56 | 3.92 | 1635496 | 59617 | 14.74% |
| 2024-11-28 | 3.91 | 3.96 | -0.34 | -7.91% | 3.91 | 4.30 | 2068004 | 83613 | 18.64% |
| 2024-11-27 | 4.30 | 4.30 | -0.48 | -10.04% | 4.30 | 4.30 | 62384 | 2682 | 0.56% |
| 2024-11-26 | 4.78 | 4.78 | -0.53 | -9.98% | 4.78 | 4.80 | 302130 | 14442 | 2.72% |
| 2024-11-25 | 5.14 | 5.31 | 0.48 | 9.94% | 4.43 | 5.31 | 2536920 | 129244 | 22.86% |
| 2024-11-22 | 4.83 | 4.83 | 0.44 | 10.02% | 4.52 | 4.83 | 1636049 | 78700 | 14.74% |
| 2024-11-21 | 4.39 | 4.39 | 0.40 | 10.03% | 4.39 | 4.39 | 58518 | 2568 | 0.53% |
| 2024-11-20 | 3.99 | 3.99 | 0.36 | 9.92% | 3.99 | 3.99 | 82221 | 3280 | 0.74% |
| 2024-11-19 | 3.36 | 3.63 | 0.33 | 10.00% | 3.30 | 3.63 | 322750 | 11352 | 2.91% |
| 2024-11-18 | 3.02 | 3.30 | 0.30 | 10.00% | 2.94 | 3.30 | 663625 | 21152 | 5.98% |
| 2024-11-15 | 2.71 | 3.00 | 0.27 | 9.89% | 2.71 | 3.00 | 551667 | 16307 | 4.97% |
| 2024-11-14 | 2.79 | 2.73 | -0.06 | -2.15% | 2.71 | 2.83 | 108190 | 2971 | 0.97% |
| 2024-11-13 | 2.81 | 2.79 | -0.05 | -1.76% | 2.71 | 2.88 | 164311 | 4577 | 1.48% |
| 2024-11-12 | 2.92 | 2.84 | -0.08 | -2.74% | 2.80 | 2.95 | 181012 | 5185 | 1.63% |
| 2024-11-11 | 2.85 | 2.92 | 0.05 | 1.74% | 2.85 | 3.04 | 197613 | 5796 | 1.78% |
| 2024-11-08 | 2.92 | 2.87 | -0.03 | -1.03% | 2.85 | 2.95 | 171238 | 4952 | 1.54% |
| 2024-11-07 | 2.73 | 2.90 | 0.17 | 6.23% | 2.70 | 2.96 | 219003 | 6257 | 1.97% |
| 2024-11-06 | 2.71 | 2.73 | 0.02 | 0.74% | 2.65 | 2.76 | 127774 | 3474 | 1.15% |
| 2024-11-05 | 2.62 | 2.71 | 0.09 | 3.44% | 2.62 | 2.73 | 139375 | 3746 | 1.26% |
| 2024-11-04 | 2.60 | 2.62 | 0.02 | 0.77% | 2.56 | 2.64 | 102005 | 2655 | 0.92% |
| 2024-11-01 | 2.72 | 2.60 | -0.13 | -4.76% | 2.59 | 2.78 | 187230 | 4976 | 1.69% |
| 2024-10-31 | 2.60 | 2.73 | 0.10 | 3.80% | 2.60 | 2.83 | 257712 | 7002 | 2.32% |
| 2024-10-30 | 2.56 | 2.63 | 0.06 | 2.33% | 2.55 | 2.64 | 164673 | 4258 | 1.48% |
| 2024-10-29 | 2.75 | 2.57 | -0.12 | -4.46% | 2.56 | 2.75 | 205536 | 5363 | 1.85% |
| 2024-10-28 | 2.61 | 2.69 | 0.09 | 3.46% | 2.60 | 2.69 | 145418 | 3863 | 1.31% |
| 2024-10-25 | 2.50 | 2.60 | 0.11 | 4.42% | 2.49 | 2.60 | 140599 | 3613 | 1.27% |
| 2024-10-24 | 2.45 | 2.49 | 0.05 | 2.05% | 2.44 | 2.53 | 115040 | 2856 | 1.04% |
| 2024-10-23 | 2.40 | 2.44 | 0.04 | 1.67% | 2.38 | 2.47 | 143171 | 3489 | 1.29% |
| 2024-10-22 | 2.34 | 2.40 | 0.06 | 2.56% | 2.32 | 2.40 | 134539 | 3192 | 1.21% |
| 2024-10-21 | 2.33 | 2.34 | 0.02 | 0.86% | 2.32 | 2.37 | 99721 | 2334 | 0.90% |
| 2024-10-18 | 2.30 | 2.32 | 0.01 | 0.43% | 2.29 | 2.36 | 156090 | 3627 | 1.41% |
| 2024-10-17 | 2.36 | 2.31 | -0.04 | -1.70% | 2.31 | 2.39 | 102982 | 2401 | 0.93% |
| 2024-10-16 | 2.32 | 2.35 | 0.03 | 1.29% | 2.31 | 2.38 | 103308 | 2419 | 0.93% |
| 2024-10-15 | 2.37 | 2.32 | -0.05 | -2.11% | 2.30 | 2.39 | 112942 | 2644 | 1.02% |
| 2024-10-14 | 2.38 | 2.37 | 0.06 | 2.60% | 2.31 | 2.39 | 89322 | 2104 | 0.80% |
| 2024-10-11 | 2.43 | 2.31 | -0.12 | -4.94% | 2.28 | 2.44 | 136978 | 3226 | 1.23% |
| 2024-10-10 | 2.41 | 2.43 | 0.06 | 2.53% | 2.38 | 2.50 | 149146 | 3636 | 1.34% |
| 2024-10-09 | 2.60 | 2.37 | -0.24 | -9.20% | 2.37 | 2.60 | 239651 | 5936 | 2.16% |
| 2024-10-08 | 2.77 | 2.61 | 0.09 | 3.57% | 2.47 | 2.77 | 386065 | 10073 | 3.48% |
| 2024-09-30 | 2.36 | 2.52 | 0.22 | 9.57% | 2.33 | 2.52 | 274825 | 6696 | 2.48% |
| 2024-09-27 | 2.26 | 2.30 | 0.07 | 3.14% | 2.23 | 2.31 | 100557 | 2292 | 0.91% |
| 2024-09-26 | 2.17 | 2.23 | 0.06 | 2.76% | 2.15 | 2.23 | 129269 | 2829 | 1.16% |
| 2024-09-25 | 2.19 | 2.17 | 0.02 | 0.93% | 2.13 | 2.23 | 155864 | 3398 | 1.40% |
| 2024-09-24 | 2.09 | 2.15 | 0.06 | 2.87% | 2.08 | 2.16 | 110709 | 2363 | 1.00% |
| 2024-09-23 | 2.07 | 2.09 | 0.03 | 1.46% | 2.03 | 2.11 | 63368 | 1315 | 0.57% |
| 2024-09-20 | 2.06 | 2.06 | 0.00 | 0.00% | 2.04 | 2.07 | 52167 | 1071 | 0.47% |
| 2024-09-19 | 1.98 | 2.06 | 0.07 | 3.52% | 1.98 | 2.07 | 84345 | 1722 | 0.76% |
| 2024-09-18 | 1.99 | 1.99 | -0.01 | -0.50% | 1.95 | 2.00 | 62630 | 1234 | 0.56% |
| 2024-09-13 | 2.02 | 2.00 | -0.02 | -0.99% | 1.99 | 2.03 | 47593 | 956 | 0.43% |
| 2024-09-12 | 2.03 | 2.02 | -0.01 | -0.49% | 2.00 | 2.03 | 55989 | 1128 | 0.50% |
| 2024-09-11 | 2.06 | 2.03 | -0.05 | -2.40% | 2.01 | 2.07 | 73227 | 1481 | 0.66% |
| 2024-09-10 | 2.03 | 2.08 | 0.06 | 2.97% | 2.00 | 2.08 | 99814 | 2043 | 0.90% |
| 2024-09-09 | 2.00 | 2.02 | -0.01 | -0.49% | 1.95 | 2.05 | 94549 | 1907 | 0.85% |
| 2024-09-06 | 2.00 | 2.03 | -0.02 | -0.98% | 1.97 | 2.05 | 137085 | 2744 | 1.24% |
| 2024-09-05 | 1.93 | 2.05 | 0.10 | 5.13% | 1.93 | 2.10 | 204010 | 4108 | 1.84% |
| 2024-09-04 | 1.94 | 1.95 | 0.00 | 0.00% | 1.91 | 2.05 | 121756 | 2396 | 1.10% |
| 2024-09-03 | 1.94 | 1.95 | 0.00 | 0.00% | 1.93 | 1.98 | 50250 | 983 | 0.45% |
| 2024-09-02 | 1.96 | 1.95 | -0.02 | -1.02% | 1.94 | 2.00 | 46161 | 910 | 0.42% |
| 2024-08-30 | 1.95 | 1.97 | 0.02 | 1.03% | 1.93 | 2.01 | 78554 | 1551 | 0.71% |
| 2024-08-29 | 1.92 | 1.95 | 0.03 | 1.56% | 1.89 | 1.96 | 43826 | 843 | 0.39% |
| 2024-08-28 | 1.90 | 1.92 | 0.01 | 0.52% | 1.88 | 1.96 | 46107 | 884 | 0.42% |
| 2024-08-27 | 1.95 | 1.91 | -0.04 | -2.05% | 1.88 | 1.97 | 49724 | 949 | 0.45% |
| 2024-08-26 | 1.90 | 1.95 | 0.06 | 3.17% | 1.88 | 1.96 | 58355 | 1131 | 0.53% |