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 | 4.46 | 4.45 | -0.06 | -1.33% | 4.38 | 4.63 | 2788438 | 124372 | 3.07% |
| 2024-11-20 | 4.38 | 4.51 | 0.15 | 3.44% | 4.30 | 4.58 | 3355675 | 150268 | 3.70% |
| 2024-11-19 | 4.34 | 4.36 | 0.04 | 0.93% | 4.18 | 4.40 | 2856268 | 122428 | 3.15% |
| 2024-11-18 | 4.32 | 4.32 | -0.02 | -0.46% | 4.25 | 4.48 | 3100128 | 135075 | 3.42% |
| 2024-11-15 | 4.60 | 4.34 | -0.30 | -6.47% | 4.32 | 4.62 | 4232715 | 188402 | 4.66% |
| 2024-11-14 | 4.83 | 4.64 | -0.26 | -5.31% | 4.58 | 4.85 | 3722590 | 175506 | 4.10% |
| 2024-11-13 | 5.18 | 4.90 | -0.27 | -5.22% | 4.85 | 5.22 | 4968572 | 247579 | 5.47% |
| 2024-11-12 | 5.00 | 5.17 | 0.18 | 3.61% | 5.00 | 5.38 | 6078120 | 316954 | 6.70% |
| 2024-11-11 | 4.89 | 4.99 | -0.15 | -2.92% | 4.81 | 5.12 | 4623844 | 229744 | 5.10% |
| 2024-11-08 | 5.20 | 5.14 | -0.06 | -1.15% | 4.90 | 5.46 | 9228087 | 475865 | 10.17% |
| 2024-11-07 | 4.70 | 5.20 | 0.47 | 9.94% | 4.68 | 5.20 | 8962196 | 457641 | 9.88% |
| 2024-11-06 | 4.86 | 4.73 | -0.23 | -4.64% | 4.71 | 4.99 | 6254004 | 301135 | 6.89% |
| 2024-11-05 | 4.80 | 4.96 | -0.12 | -2.36% | 4.78 | 5.28 | 7496126 | 372226 | 8.26% |
| 2024-11-04 | 5.23 | 5.08 | 0.01 | 0.20% | 4.60 | 5.35 | 9158701 | 451503 | 10.09% |
| 2024-11-01 | 4.47 | 5.07 | 0.46 | 9.98% | 4.25 | 5.07 | 9225126 | 446974 | 10.17% |
| 2024-10-31 | 4.75 | 4.61 | -0.30 | -6.11% | 4.48 | 4.91 | 7394486 | 348173 | 8.15% |
| 2024-10-30 | 4.70 | 4.91 | 0.31 | 6.74% | 4.53 | 5.03 | 8828341 | 423388 | 9.73% |
| 2024-10-29 | 4.27 | 4.60 | 0.42 | 10.05% | 4.20 | 4.60 | 7772563 | 349439 | 8.56% |
| 2024-10-28 | 3.88 | 4.18 | 0.38 | 10.00% | 3.88 | 4.18 | 3122244 | 127706 | 3.44% |
| 2024-10-25 | 3.73 | 3.80 | 0.03 | 0.80% | 3.68 | 3.93 | 4299136 | 163295 | 4.74% |
| 2024-10-24 | 3.70 | 3.77 | 0.08 | 2.17% | 3.55 | 4.03 | 6325717 | 240051 | 6.97% |
| 2024-10-23 | 3.47 | 3.69 | 0.28 | 8.21% | 3.41 | 3.75 | 8159130 | 298106 | 8.99% |
| 2024-10-22 | 3.13 | 3.41 | 0.31 | 10.00% | 3.09 | 3.41 | 4340818 | 142437 | 4.78% |
| 2024-10-21 | 3.05 | 3.10 | 0.07 | 2.31% | 3.02 | 3.18 | 3056758 | 94448 | 3.37% |
| 2024-10-18 | 2.90 | 3.03 | 0.12 | 4.12% | 2.88 | 3.10 | 3814892 | 114665 | 4.20% |
| 2024-10-17 | 3.00 | 2.91 | -0.08 | -2.68% | 2.91 | 3.06 | 2571431 | 76711 | 2.83% |
| 2024-10-16 | 3.01 | 2.99 | -0.12 | -3.86% | 2.97 | 3.08 | 2933113 | 88361 | 3.23% |
| 2024-10-15 | 2.95 | 3.11 | 0.12 | 4.01% | 2.92 | 3.20 | 4947162 | 152063 | 5.45% |
| 2024-10-14 | 2.85 | 2.99 | 0.08 | 2.75% | 2.83 | 3.04 | 3939660 | 116478 | 4.34% |
| 2024-10-11 | 3.05 | 2.91 | -0.32 | -9.91% | 2.91 | 3.11 | 4145407 | 122542 | 4.57% |
| 2024-10-10 | 3.42 | 3.23 | -0.36 | -10.03% | 3.23 | 3.47 | 4904236 | 159264 | 5.40% |
| 2024-10-09 | 3.90 | 3.59 | -0.40 | -10.03% | 3.59 | 3.90 | 7817674 | 287492 | 8.61% |
| 2024-10-08 | 3.99 | 3.99 | 0.36 | 9.92% | 3.70 | 3.99 | 5334853 | 210675 | 5.88% |
| 2024-09-30 | 3.63 | 3.63 | 0.33 | 10.00% | 3.63 | 3.63 | 442500 | 16062 | 0.49% |
| 2024-09-27 | 3.30 | 3.30 | 0.30 | 10.00% | 3.30 | 3.30 | 673649 | 22230 | 0.74% |
| 2024-09-26 | 3.00 | 3.00 | 0.27 | 9.89% | 2.81 | 3.00 | 8543351 | 251063 | 9.41% |
| 2024-09-25 | 2.73 | 2.73 | 0.25 | 10.08% | 2.73 | 2.73 | 307137 | 8384 | 0.34% |
| 2024-09-24 | 2.48 | 2.48 | 0.23 | 10.22% | 2.48 | 2.48 | 382255 | 9479 | 0.42% |
| 2024-09-23 | 2.27 | 2.25 | -0.03 | -1.32% | 2.25 | 2.28 | 566477 | 12800 | 0.62% |
| 2024-09-20 | 2.29 | 2.28 | -0.02 | -0.87% | 2.26 | 2.31 | 753831 | 17205 | 0.83% |
| 2024-09-19 | 2.25 | 2.30 | 0.07 | 3.14% | 2.24 | 2.33 | 1230687 | 28251 | 1.36% |
| 2024-09-18 | 2.25 | 2.23 | -0.02 | -0.89% | 2.20 | 2.26 | 612412 | 13610 | 0.67% |
| 2024-09-13 | 2.25 | 2.25 | -0.01 | -0.44% | 2.24 | 2.28 | 489621 | 11064 | 0.54% |
| 2024-09-12 | 2.27 | 2.26 | 0.00 | 0.00% | 2.25 | 2.30 | 558867 | 12679 | 0.62% |
| 2024-09-11 | 2.26 | 2.26 | -0.01 | -0.44% | 2.24 | 2.27 | 488131 | 11015 | 0.54% |
| 2024-09-10 | 2.32 | 2.27 | -0.05 | -2.16% | 2.23 | 2.32 | 960780 | 21778 | 1.06% |
| 2024-09-09 | 2.27 | 2.32 | 0.04 | 1.75% | 2.26 | 2.39 | 1185547 | 27526 | 1.31% |
| 2024-09-06 | 2.28 | 2.28 | -0.02 | -0.87% | 2.27 | 2.34 | 1054042 | 24213 | 1.16% |
| 2024-09-05 | 2.24 | 2.30 | 0.05 | 2.22% | 2.23 | 2.32 | 979003 | 22363 | 1.08% |
| 2024-09-04 | 2.23 | 2.25 | 0.00 | 0.00% | 2.22 | 2.26 | 694015 | 15560 | 0.76% |
| 2024-09-03 | 2.26 | 2.25 | -0.01 | -0.44% | 2.22 | 2.30 | 1069180 | 24186 | 1.18% |
| 2024-09-02 | 2.35 | 2.26 | -0.08 | -3.42% | 2.25 | 2.37 | 1316559 | 30297 | 1.45% |
| 2024-08-30 | 2.24 | 2.34 | 0.09 | 4.00% | 2.23 | 2.45 | 2545480 | 59831 | 2.80% |
| 2024-08-29 | 2.19 | 2.25 | 0.04 | 1.81% | 2.16 | 2.27 | 1091694 | 24285 | 1.20% |
| 2024-08-28 | 2.18 | 2.21 | 0.05 | 2.31% | 2.16 | 2.26 | 1233695 | 27203 | 1.36% |
| 2024-08-27 | 2.20 | 2.16 | -0.06 | -2.70% | 2.16 | 2.22 | 794265 | 17315 | 0.88% |
| 2024-08-26 | 2.20 | 2.22 | -0.01 | -0.45% | 2.15 | 2.24 | 912960 | 20170 | 1.01% |
| 2024-08-23 | 2.20 | 2.23 | 0.03 | 1.36% | 2.19 | 2.24 | 685293 | 15201 | 0.76% |
| 2024-08-22 | 2.25 | 2.20 | -0.06 | -2.65% | 2.19 | 2.26 | 962435 | 21356 | 1.06% |
| 2024-08-21 | 2.24 | 2.26 | 0.01 | 0.44% | 2.22 | 2.27 | 947454 | 21248 | 1.04% |
| 2024-08-20 | 2.28 | 2.25 | -0.03 | -1.32% | 2.24 | 2.30 | 929549 | 21029 | 1.02% |
| 2024-08-19 | 2.25 | 2.28 | 0.02 | 0.88% | 2.23 | 2.31 | 1326748 | 30214 | 1.46% |
| 2024-08-16 | 2.37 | 2.26 | -0.11 | -4.64% | 2.25 | 2.37 | 2276777 | 52477 | 2.51% |
| 2024-08-15 | 2.33 | 2.37 | 0.02 | 0.85% | 2.31 | 2.39 | 1706088 | 40178 | 1.88% |
| 2024-08-14 | 2.36 | 2.35 | -0.02 | -0.84% | 2.32 | 2.42 | 2237290 | 52855 | 2.47% |
| 2024-08-13 | 2.40 | 2.37 | -0.06 | -2.47% | 2.33 | 2.46 | 2684525 | 63902 | 2.96% |