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 | 3.15 | 3.49 | 0.32 | 10.09% | 3.12 | 3.49 | 6907198 | 233635 | 18.88% |
| 2024-12-02 | 2.99 | 3.17 | 0.12 | 3.93% | 2.99 | 3.26 | 4567871 | 142997 | 12.48% |
| 2024-11-29 | 3.00 | 3.05 | -0.03 | -0.97% | 2.97 | 3.17 | 3318962 | 100862 | 9.07% |
| 2024-11-28 | 3.02 | 3.08 | 0.04 | 1.32% | 2.96 | 3.30 | 4478104 | 138575 | 12.24% |
| 2024-11-27 | 2.91 | 3.04 | 0.15 | 5.19% | 2.81 | 3.14 | 3663408 | 110039 | 10.01% |
| 2024-11-26 | 2.95 | 2.89 | -0.13 | -4.30% | 2.88 | 3.08 | 2603685 | 76997 | 7.12% |
| 2024-11-25 | 2.96 | 3.02 | 0.02 | 0.67% | 2.85 | 3.10 | 3427668 | 101905 | 9.37% |
| 2024-11-22 | 3.18 | 3.00 | -0.23 | -7.12% | 2.99 | 3.21 | 4140436 | 128118 | 11.32% |
| 2024-11-21 | 3.26 | 3.23 | -0.08 | -2.42% | 3.12 | 3.34 | 6305751 | 201874 | 17.23% |
| 2024-11-20 | 2.93 | 3.31 | 0.30 | 9.97% | 2.93 | 3.31 | 7554226 | 243048 | 20.65% |
| 2024-11-19 | 3.18 | 3.01 | -0.13 | -4.14% | 2.89 | 3.24 | 4414508 | 134162 | 12.07% |
| 2024-11-18 | 2.99 | 3.14 | 0.29 | 10.18% | 2.90 | 3.14 | 5026222 | 152234 | 13.74% |
| 2024-11-15 | 2.74 | 2.85 | 0.11 | 4.01% | 2.67 | 2.96 | 3781658 | 107509 | 10.34% |
| 2024-11-14 | 2.93 | 2.74 | -0.30 | -9.87% | 2.74 | 3.07 | 4386380 | 124452 | 11.99% |
| 2024-11-13 | 3.05 | 3.04 | -0.34 | -10.06% | 3.04 | 3.26 | 5361994 | 167611 | 14.66% |
| 2024-11-12 | 3.00 | 3.38 | 0.31 | 10.10% | 2.88 | 3.38 | 5972466 | 191803 | 16.32% |
| 2024-11-11 | 3.20 | 3.07 | -0.32 | -9.44% | 3.06 | 3.29 | 5188520 | 163048 | 14.18% |
| 2024-11-08 | 3.74 | 3.39 | -0.01 | -0.29% | 3.22 | 3.74 | 8952929 | 316929 | 24.47% |
| 2024-11-07 | 3.30 | 3.40 | 0.31 | 10.03% | 3.18 | 3.40 | 3048596 | 101959 | 8.33% |
| 2024-11-06 | 2.82 | 3.09 | 0.28 | 9.96% | 2.76 | 3.09 | 6134758 | 182091 | 16.77% |
| 2024-11-05 | 2.74 | 2.81 | 0.03 | 1.08% | 2.61 | 2.93 | 4835289 | 135577 | 13.22% |
| 2024-11-04 | 2.77 | 2.78 | -0.29 | -9.45% | 2.76 | 3.05 | 6094416 | 172265 | 16.66% |
| 2024-11-01 | 3.72 | 3.07 | -0.31 | -9.17% | 3.04 | 3.72 | 10283237 | 349588 | 28.11% |
| 2024-10-31 | 3.22 | 3.38 | 0.31 | 10.10% | 3.11 | 3.38 | 3333084 | 110200 | 9.11% |
| 2024-10-30 | 2.79 | 3.07 | 0.28 | 10.04% | 2.51 | 3.07 | 10149471 | 292834 | 27.74% |
| 2024-10-29 | 2.79 | 2.79 | 0.25 | 9.84% | 2.57 | 2.79 | 8565875 | 237736 | 23.41% |
| 2024-10-28 | 2.54 | 2.54 | 0.23 | 9.96% | 2.54 | 2.54 | 211725 | 5377 | 0.58% |
| 2024-10-25 | 2.31 | 2.31 | 0.21 | 10.00% | 2.31 | 2.31 | 271324 | 6267 | 0.74% |
| 2024-10-24 | 2.10 | 2.10 | 0.19 | 9.95% | 2.10 | 2.10 | 296604 | 6228 | 0.81% |
| 2024-10-23 | 1.91 | 1.91 | 0.17 | 9.77% | 1.91 | 1.91 | 620109 | 11844 | 1.69% |
| 2024-10-22 | 1.57 | 1.74 | 0.16 | 10.13% | 1.55 | 1.74 | 3828355 | 64115 | 10.46% |
| 2024-10-21 | 1.61 | 1.58 | -0.04 | -2.47% | 1.55 | 1.62 | 2171531 | 34293 | 5.94% |
| 2024-10-18 | 1.58 | 1.62 | 0.03 | 1.89% | 1.55 | 1.65 | 2343762 | 37667 | 6.41% |
| 2024-10-17 | 1.67 | 1.59 | -0.08 | -4.79% | 1.58 | 1.69 | 2273425 | 37164 | 6.21% |
| 2024-10-16 | 1.65 | 1.67 | -0.03 | -1.76% | 1.60 | 1.71 | 1917899 | 31888 | 5.24% |
| 2024-10-15 | 1.71 | 1.70 | -0.04 | -2.30% | 1.68 | 1.82 | 2238268 | 39109 | 6.12% |
| 2024-10-14 | 1.70 | 1.74 | 0.00 | 0.00% | 1.68 | 1.76 | 2181025 | 37410 | 5.96% |
| 2024-10-11 | 1.61 | 1.74 | 0.11 | 6.75% | 1.57 | 1.78 | 3320537 | 56520 | 9.08% |
| 2024-10-10 | 1.67 | 1.63 | -0.07 | -4.12% | 1.58 | 1.72 | 2720911 | 44776 | 7.44% |
| 2024-10-09 | 1.83 | 1.70 | -0.19 | -10.05% | 1.70 | 1.85 | 3118892 | 54587 | 8.52% |
| 2024-10-08 | 1.93 | 1.89 | 0.14 | 8.00% | 1.75 | 1.93 | 4791832 | 88540 | 13.10% |
| 2024-09-30 | 1.68 | 1.75 | 0.16 | 10.06% | 1.60 | 1.75 | 4843482 | 82039 | 13.24% |
| 2024-09-27 | 1.60 | 1.59 | 0.02 | 1.27% | 1.57 | 1.61 | 2635518 | 41975 | 7.20% |
| 2024-09-26 | 1.49 | 1.57 | 0.06 | 3.97% | 1.46 | 1.60 | 3215764 | 49489 | 8.79% |
| 2024-09-25 | 1.44 | 1.51 | 0.09 | 6.34% | 1.42 | 1.54 | 3248026 | 48357 | 8.88% |
| 2024-09-24 | 1.38 | 1.42 | 0.03 | 2.16% | 1.37 | 1.44 | 2543095 | 35934 | 6.95% |
| 2024-09-23 | 1.33 | 1.39 | 0.05 | 3.73% | 1.30 | 1.45 | 2764474 | 37568 | 7.56% |
| 2024-09-20 | 1.35 | 1.34 | -0.03 | -2.19% | 1.33 | 1.37 | 1508025 | 20315 | 4.12% |
| 2024-09-19 | 1.36 | 1.37 | 0.01 | 0.74% | 1.33 | 1.39 | 2138077 | 29255 | 5.84% |
| 2024-09-18 | 1.29 | 1.36 | 0.07 | 5.43% | 1.29 | 1.41 | 2383774 | 32398 | 6.52% |
| 2024-09-13 | 1.35 | 1.29 | -0.05 | -3.73% | 1.25 | 1.35 | 2303160 | 29948 | 6.29% |
| 2024-09-12 | 1.36 | 1.34 | -0.03 | -2.19% | 1.32 | 1.38 | 2017810 | 27173 | 5.52% |
| 2024-09-11 | 1.30 | 1.37 | 0.06 | 4.58% | 1.30 | 1.40 | 2756399 | 37235 | 7.53% |
| 2024-09-10 | 1.39 | 1.31 | -0.14 | -9.66% | 1.31 | 1.42 | 3686602 | 49443 | 10.08% |
| 2024-09-09 | 1.48 | 1.45 | -0.05 | -3.33% | 1.44 | 1.50 | 1777678 | 26139 | 4.86% |
| 2024-09-06 | 1.47 | 1.50 | 0.02 | 1.35% | 1.42 | 1.53 | 2807791 | 41310 | 7.67% |
| 2024-09-05 | 1.46 | 1.48 | 0.01 | 0.68% | 1.45 | 1.53 | 2044106 | 30419 | 5.59% |
| 2024-09-04 | 1.56 | 1.47 | -0.11 | -6.96% | 1.46 | 1.59 | 3302542 | 49950 | 9.03% |
| 2024-09-03 | 1.55 | 1.58 | 0.03 | 1.94% | 1.52 | 1.60 | 3055515 | 47407 | 8.35% |
| 2024-09-02 | 1.47 | 1.55 | 0.06 | 4.03% | 1.46 | 1.62 | 3976428 | 61899 | 10.87% |
| 2024-08-30 | 1.48 | 1.49 | -0.01 | -0.67% | 1.43 | 1.52 | 3656216 | 53867 | 9.99% |
| 2024-08-29 | 1.42 | 1.50 | 0.10 | 7.14% | 1.39 | 1.54 | 4419128 | 65731 | 12.08% |
| 2024-08-28 | 1.34 | 1.40 | 0.04 | 2.94% | 1.32 | 1.43 | 2858142 | 39652 | 7.81% |
| 2024-08-27 | 1.42 | 1.36 | -0.04 | -2.86% | 1.35 | 1.46 | 3355160 | 47029 | 9.17% |
| 2024-08-26 | 1.27 | 1.40 | 0.13 | 10.24% | 1.27 | 1.40 | 2994276 | 40431 | 8.18% |