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 | 3.80 | 3.72 | -0.15 | -3.88% | 3.68 | 3.86 | 1048410 | 39300 | 2.90% |
| 2024-11-20 | 3.64 | 3.87 | 0.08 | 2.11% | 3.55 | 4.02 | 1618814 | 61199 | 4.48% |
| 2024-11-19 | 4.00 | 3.79 | 0.15 | 4.12% | 3.64 | 4.00 | 1898564 | 73240 | 5.25% |
| 2024-11-18 | 3.64 | 3.64 | 0.33 | 9.97% | 3.64 | 3.64 | 237609 | 8648 | 0.66% |
| 2024-11-15 | 3.43 | 3.31 | -0.09 | -2.65% | 3.30 | 3.45 | 773760 | 26046 | 2.14% |
| 2024-11-14 | 3.63 | 3.40 | -0.37 | -9.81% | 3.39 | 3.70 | 1375043 | 48009 | 3.81% |
| 2024-11-13 | 4.34 | 3.77 | -0.42 | -10.02% | 3.77 | 4.42 | 1995003 | 80574 | 5.52% |
| 2024-11-12 | 4.39 | 4.19 | -0.21 | -4.77% | 3.96 | 4.45 | 2311732 | 95720 | 6.40% |
| 2024-11-11 | 4.40 | 4.40 | 0.40 | 10.00% | 4.40 | 4.40 | 122472 | 5388 | 0.34% |
| 2024-11-08 | 4.00 | 4.00 | 0.36 | 9.89% | 3.80 | 4.00 | 981154 | 38846 | 2.72% |
| 2024-11-07 | 3.27 | 3.64 | 0.33 | 9.97% | 3.27 | 3.64 | 576064 | 19901 | 1.59% |
| 2024-11-06 | 3.22 | 3.31 | 0.11 | 3.44% | 3.12 | 3.34 | 634997 | 20539 | 1.76% |
| 2024-11-05 | 3.06 | 3.20 | 0.12 | 3.90% | 3.06 | 3.21 | 474728 | 15041 | 1.31% |
| 2024-11-04 | 3.06 | 3.08 | 0.00 | 0.00% | 3.03 | 3.09 | 319063 | 9748 | 0.88% |
| 2024-11-01 | 3.14 | 3.08 | -0.06 | -1.91% | 3.03 | 3.18 | 422578 | 13120 | 1.17% |
| 2024-10-31 | 3.04 | 3.14 | 0.07 | 2.28% | 3.00 | 3.17 | 538376 | 16787 | 1.49% |
| 2024-10-30 | 3.01 | 3.07 | 0.05 | 1.66% | 2.99 | 3.11 | 396936 | 12154 | 1.10% |
| 2024-10-29 | 3.16 | 3.02 | -0.15 | -4.73% | 3.01 | 3.17 | 615127 | 18908 | 1.70% |
| 2024-10-28 | 3.13 | 3.17 | 0.07 | 2.26% | 3.07 | 3.22 | 578210 | 18228 | 1.60% |
| 2024-10-25 | 2.93 | 3.10 | 0.15 | 5.08% | 2.92 | 3.16 | 687341 | 21070 | 1.90% |
| 2024-10-24 | 2.89 | 2.95 | 0.07 | 2.43% | 2.87 | 3.06 | 616724 | 18253 | 1.71% |
| 2024-10-23 | 2.84 | 2.88 | 0.02 | 0.70% | 2.84 | 2.94 | 425505 | 12322 | 1.18% |
| 2024-10-22 | 2.79 | 2.86 | 0.06 | 2.14% | 2.78 | 2.86 | 392028 | 11086 | 1.08% |
| 2024-10-21 | 2.84 | 2.80 | -0.02 | -0.71% | 2.78 | 2.85 | 404874 | 11379 | 1.12% |
| 2024-10-18 | 2.77 | 2.82 | 0.04 | 1.44% | 2.73 | 2.88 | 420713 | 11742 | 1.16% |
| 2024-10-17 | 2.91 | 2.78 | -0.10 | -3.47% | 2.77 | 2.92 | 393714 | 11147 | 1.09% |
| 2024-10-16 | 2.78 | 2.88 | 0.09 | 3.23% | 2.76 | 2.95 | 547214 | 15758 | 1.51% |
| 2024-10-15 | 2.84 | 2.79 | -0.09 | -3.13% | 2.78 | 2.88 | 391944 | 11106 | 1.08% |
| 2024-10-14 | 2.84 | 2.88 | 0.05 | 1.77% | 2.78 | 2.91 | 485967 | 13844 | 1.34% |
| 2024-10-11 | 2.91 | 2.83 | -0.15 | -5.03% | 2.78 | 2.97 | 509023 | 14654 | 1.41% |
| 2024-10-10 | 2.98 | 2.98 | -0.18 | -5.70% | 2.84 | 3.04 | 1039562 | 30623 | 2.88% |
| 2024-10-09 | 3.30 | 3.16 | -0.35 | -9.97% | 3.16 | 3.31 | 659614 | 21048 | 1.83% |
| 2024-10-08 | 3.74 | 3.51 | 0.11 | 3.24% | 3.21 | 3.74 | 2002878 | 71106 | 5.54% |
| 2024-09-30 | 3.40 | 3.40 | 0.31 | 10.03% | 3.40 | 3.40 | 150760 | 5125 | 0.42% |
| 2024-09-27 | 3.09 | 3.09 | 0.28 | 9.96% | 3.09 | 3.09 | 162781 | 5029 | 0.45% |
| 2024-09-26 | 2.55 | 2.81 | 0.26 | 10.20% | 2.51 | 2.81 | 1208656 | 32184 | 3.34% |
| 2024-09-25 | 2.42 | 2.55 | 0.23 | 9.91% | 2.39 | 2.55 | 751226 | 18973 | 2.08% |
| 2024-09-24 | 2.19 | 2.32 | 0.14 | 6.42% | 2.19 | 2.32 | 320071 | 7242 | 0.89% |
| 2024-09-23 | 2.16 | 2.18 | 0.01 | 0.46% | 2.13 | 2.19 | 157367 | 3409 | 0.44% |
| 2024-09-20 | 2.18 | 2.17 | -0.03 | -1.36% | 2.15 | 2.19 | 207817 | 4508 | 0.58% |
| 2024-09-19 | 2.10 | 2.20 | 0.12 | 5.77% | 2.09 | 2.22 | 332058 | 7202 | 0.92% |
| 2024-09-18 | 2.09 | 2.08 | -0.01 | -0.48% | 2.02 | 2.10 | 183182 | 3772 | 0.51% |
| 2024-09-13 | 2.12 | 2.09 | -0.02 | -0.95% | 2.09 | 2.14 | 117834 | 2484 | 0.33% |
| 2024-09-12 | 2.10 | 2.11 | 0.02 | 0.96% | 2.09 | 2.14 | 145302 | 3073 | 0.40% |
| 2024-09-11 | 2.12 | 2.09 | -0.04 | -1.88% | 2.08 | 2.12 | 167410 | 3518 | 0.46% |
| 2024-09-10 | 2.18 | 2.13 | -0.04 | -1.84% | 2.11 | 2.19 | 209995 | 4483 | 0.58% |
| 2024-09-09 | 2.15 | 2.17 | -0.01 | -0.46% | 2.13 | 2.20 | 168860 | 3667 | 0.47% |
| 2024-09-06 | 2.20 | 2.18 | -0.01 | -0.46% | 2.17 | 2.22 | 149968 | 3283 | 0.42% |
| 2024-09-05 | 2.16 | 2.19 | 0.04 | 1.86% | 2.15 | 2.22 | 215784 | 4728 | 0.60% |
| 2024-09-04 | 2.21 | 2.15 | -0.08 | -3.59% | 2.14 | 2.26 | 266899 | 5836 | 0.74% |
| 2024-09-03 | 2.19 | 2.23 | 0.04 | 1.83% | 2.18 | 2.24 | 138143 | 3056 | 0.38% |
| 2024-09-02 | 2.23 | 2.19 | -0.05 | -2.23% | 2.19 | 2.26 | 246107 | 5465 | 0.68% |
| 2024-08-30 | 2.18 | 2.24 | 0.05 | 2.28% | 2.18 | 2.30 | 285521 | 6420 | 0.79% |
| 2024-08-29 | 2.18 | 2.19 | 0.00 | 0.00% | 2.14 | 2.21 | 158692 | 3460 | 0.44% |
| 2024-08-28 | 2.20 | 2.19 | -0.01 | -0.45% | 2.17 | 2.24 | 132029 | 2912 | 0.37% |
| 2024-08-27 | 2.27 | 2.20 | -0.08 | -3.51% | 2.18 | 2.28 | 157463 | 3482 | 0.44% |
| 2024-08-26 | 2.20 | 2.28 | 0.08 | 3.64% | 2.20 | 2.30 | 185635 | 4200 | 0.51% |
| 2024-08-23 | 2.24 | 2.20 | -0.03 | -1.35% | 2.18 | 2.24 | 171543 | 3775 | 0.47% |
| 2024-08-22 | 2.27 | 2.23 | -0.04 | -1.76% | 2.22 | 2.31 | 164542 | 3716 | 0.46% |
| 2024-08-21 | 2.31 | 2.27 | -0.04 | -1.73% | 2.25 | 2.32 | 168159 | 3828 | 0.47% |
| 2024-08-20 | 2.36 | 2.31 | -0.06 | -2.53% | 2.30 | 2.39 | 172705 | 4037 | 0.48% |
| 2024-08-19 | 2.38 | 2.37 | -0.01 | -0.42% | 2.35 | 2.41 | 136276 | 3238 | 0.38% |
| 2024-08-16 | 2.44 | 2.38 | -0.06 | -2.46% | 2.38 | 2.46 | 148714 | 3575 | 0.41% |
| 2024-08-15 | 2.39 | 2.44 | 0.05 | 2.09% | 2.36 | 2.46 | 155422 | 3772 | 0.43% |
| 2024-08-14 | 2.41 | 2.39 | -0.02 | -0.83% | 2.37 | 2.43 | 107040 | 2564 | 0.30% |
| 2024-08-13 | 2.41 | 2.41 | -0.01 | -0.41% | 2.38 | 2.43 | 122308 | 2939 | 0.34% |