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 | 4.80 | 4.81 | -0.01 | -0.21% | 4.76 | 4.88 | 5615150 | 269854 | 3.10% |
| 2024-11-20 | 4.82 | 4.82 | -0.02 | -0.41% | 4.76 | 4.84 | 5162994 | 247894 | 2.85% |
| 2024-11-19 | 4.78 | 4.84 | 0.04 | 0.83% | 4.69 | 4.85 | 6757096 | 322079 | 3.73% |
| 2024-11-18 | 4.97 | 4.80 | -0.12 | -2.44% | 4.76 | 5.05 | 7089248 | 346830 | 3.92% |
| 2024-11-15 | 4.90 | 4.92 | -0.01 | -0.20% | 4.89 | 5.07 | 7318080 | 364490 | 4.04% |
| 2024-11-14 | 5.09 | 4.93 | -0.19 | -3.71% | 4.92 | 5.11 | 7445468 | 373312 | 4.11% |
| 2024-11-13 | 5.15 | 5.12 | -0.08 | -1.54% | 5.03 | 5.18 | 7770760 | 396407 | 4.29% |
| 2024-11-12 | 5.36 | 5.20 | -0.15 | -2.80% | 5.16 | 5.43 | 11313185 | 596263 | 6.25% |
| 2024-11-11 | 5.24 | 5.35 | 0.11 | 2.10% | 5.13 | 5.39 | 14491336 | 764478 | 8.01% |
| 2024-11-08 | 5.20 | 5.24 | 0.09 | 1.75% | 5.12 | 5.35 | 16146308 | 843897 | 8.92% |
| 2024-11-07 | 5.03 | 5.15 | 0.02 | 0.39% | 4.95 | 5.18 | 13774070 | 696400 | 7.61% |
| 2024-11-06 | 5.30 | 5.13 | -0.16 | -3.02% | 5.11 | 5.34 | 15520873 | 803199 | 8.58% |
| 2024-11-05 | 5.05 | 5.29 | 0.17 | 3.32% | 4.99 | 5.42 | 21266296 | 1105597 | 11.75% |
| 2024-11-04 | 5.01 | 5.12 | -0.07 | -1.35% | 5.00 | 5.33 | 18456066 | 945085 | 10.20% |
| 2024-11-01 | 5.83 | 5.19 | -0.11 | -2.08% | 5.06 | 5.83 | 38438576 | 2114299 | 21.24% |
| 2024-10-31 | 5.01 | 5.30 | 0.48 | 9.96% | 4.86 | 5.30 | 28423798 | 1466055 | 15.71% |
| 2024-10-30 | 4.35 | 4.82 | 0.44 | 10.05% | 4.32 | 4.82 | 18394080 | 867962 | 10.16% |
| 2024-10-29 | 4.45 | 4.38 | -0.06 | -1.35% | 4.37 | 4.46 | 4695908 | 207454 | 2.59% |
| 2024-10-28 | 4.49 | 4.44 | -0.03 | -0.67% | 4.36 | 4.51 | 5690442 | 250779 | 3.14% |
| 2024-10-25 | 4.26 | 4.47 | 0.22 | 5.18% | 4.25 | 4.50 | 7936286 | 350810 | 4.39% |
| 2024-10-24 | 4.33 | 4.25 | -0.11 | -2.52% | 4.22 | 4.33 | 3516413 | 149957 | 1.94% |
| 2024-10-23 | 4.29 | 4.36 | 0.09 | 2.11% | 4.23 | 4.50 | 7133299 | 311396 | 3.94% |
| 2024-10-22 | 4.18 | 4.27 | 0.09 | 2.15% | 4.13 | 4.28 | 4614954 | 194775 | 2.55% |
| 2024-10-21 | 4.18 | 4.18 | 0.04 | 0.97% | 4.15 | 4.27 | 5148474 | 216786 | 2.84% |
| 2024-10-18 | 4.03 | 4.14 | 0.09 | 2.22% | 4.03 | 4.21 | 4520484 | 185868 | 2.50% |
| 2024-10-17 | 4.12 | 4.05 | -0.06 | -1.46% | 4.04 | 4.18 | 2928728 | 120218 | 1.62% |
| 2024-10-16 | 4.13 | 4.11 | -0.05 | -1.20% | 4.08 | 4.15 | 2766563 | 113644 | 1.53% |
| 2024-10-15 | 4.28 | 4.16 | -0.13 | -3.03% | 4.16 | 4.29 | 2865785 | 120936 | 1.58% |
| 2024-10-14 | 4.20 | 4.29 | 0.09 | 2.14% | 4.16 | 4.32 | 3035707 | 128711 | 1.68% |
| 2024-10-11 | 4.34 | 4.20 | -0.17 | -3.89% | 4.16 | 4.36 | 3470451 | 146905 | 1.92% |
| 2024-10-10 | 4.32 | 4.37 | 0.05 | 1.16% | 4.31 | 4.47 | 4392922 | 192500 | 2.43% |
| 2024-10-09 | 4.70 | 4.32 | -0.47 | -9.81% | 4.31 | 4.70 | 7639002 | 340199 | 4.22% |
| 2024-10-08 | 5.03 | 4.79 | 0.21 | 4.59% | 4.58 | 5.04 | 11800113 | 567204 | 6.52% |
| 2024-09-30 | 4.38 | 4.58 | 0.32 | 7.51% | 4.30 | 4.60 | 7515877 | 336044 | 4.15% |
| 2024-09-27 | 4.20 | 4.26 | 0.24 | 5.97% | 4.11 | 4.30 | 4688338 | 196691 | 2.59% |
| 2024-09-26 | 3.92 | 4.02 | 0.11 | 2.81% | 3.87 | 4.02 | 2697866 | 106478 | 1.49% |
| 2024-09-25 | 3.86 | 3.91 | 0.07 | 1.82% | 3.86 | 4.00 | 3540468 | 139613 | 1.96% |
| 2024-09-24 | 3.75 | 3.84 | 0.11 | 2.95% | 3.72 | 3.84 | 2829124 | 107145 | 1.56% |
| 2024-09-23 | 3.73 | 3.73 | -0.01 | -0.27% | 3.71 | 3.78 | 1237048 | 46362 | 0.68% |
| 2024-09-20 | 3.70 | 3.74 | 0.04 | 1.08% | 3.68 | 3.74 | 1593843 | 59260 | 0.88% |
| 2024-09-19 | 3.63 | 3.70 | 0.09 | 2.49% | 3.60 | 3.70 | 1574867 | 57726 | 0.87% |
| 2024-09-18 | 3.64 | 3.61 | -0.02 | -0.55% | 3.56 | 3.65 | 1358659 | 48848 | 0.75% |
| 2024-09-13 | 3.70 | 3.63 | -0.07 | -1.89% | 3.63 | 3.73 | 1409762 | 51825 | 0.78% |
| 2024-09-12 | 3.76 | 3.70 | -0.05 | -1.33% | 3.70 | 3.78 | 1494762 | 55766 | 0.83% |
| 2024-09-11 | 3.81 | 3.75 | -0.07 | -1.83% | 3.73 | 3.81 | 1108258 | 41772 | 0.61% |
| 2024-09-10 | 3.79 | 3.82 | 0.03 | 0.79% | 3.75 | 3.83 | 1247335 | 47221 | 0.69% |
| 2024-09-09 | 3.82 | 3.79 | -0.05 | -1.30% | 3.76 | 3.84 | 1304041 | 49521 | 0.72% |
| 2024-09-06 | 3.87 | 3.84 | -0.03 | -0.78% | 3.83 | 3.89 | 870383 | 33596 | 0.48% |
| 2024-09-05 | 3.90 | 3.87 | -0.04 | -1.02% | 3.85 | 3.92 | 1163744 | 45145 | 0.64% |
| 2024-09-04 | 3.88 | 3.91 | 0.00 | 0.00% | 3.85 | 3.93 | 1175858 | 45868 | 0.65% |
| 2024-09-03 | 3.83 | 3.91 | 0.06 | 1.56% | 3.83 | 3.92 | 1419012 | 55189 | 0.78% |
| 2024-09-02 | 3.90 | 3.85 | -0.06 | -1.53% | 3.84 | 3.94 | 1771966 | 68700 | 0.98% |
| 2024-08-30 | 3.91 | 3.91 | 0.00 | 0.00% | 3.89 | 3.95 | 2389016 | 93664 | 1.32% |
| 2024-08-29 | 3.75 | 3.91 | 0.15 | 3.99% | 3.74 | 3.93 | 2690648 | 104157 | 1.49% |
| 2024-08-28 | 3.74 | 3.76 | 0.00 | 0.00% | 3.71 | 3.79 | 1199811 | 44918 | 0.66% |
| 2024-08-27 | 3.90 | 3.76 | -0.14 | -3.59% | 3.73 | 3.90 | 2137546 | 81134 | 1.18% |
| 2024-08-26 | 3.88 | 3.90 | 0.03 | 0.78% | 3.84 | 3.91 | 1630206 | 63381 | 0.90% |
| 2024-08-23 | 3.84 | 3.87 | 0.02 | 0.52% | 3.81 | 3.88 | 1514263 | 58251 | 0.84% |
| 2024-08-22 | 3.84 | 3.85 | 0.01 | 0.26% | 3.82 | 3.88 | 1202670 | 46354 | 0.66% |
| 2024-08-21 | 3.84 | 3.84 | -0.01 | -0.26% | 3.82 | 3.92 | 1764142 | 68354 | 0.97% |
| 2024-08-20 | 3.85 | 3.85 | 0.00 | 0.00% | 3.83 | 3.88 | 1285028 | 49450 | 0.71% |
| 2024-08-19 | 3.81 | 3.85 | 0.04 | 1.05% | 3.79 | 3.87 | 1575868 | 60532 | 0.87% |
| 2024-08-16 | 3.83 | 3.81 | -0.02 | -0.52% | 3.79 | 3.86 | 1580336 | 60425 | 0.87% |
| 2024-08-15 | 3.69 | 3.83 | 0.13 | 3.51% | 3.68 | 3.86 | 2910235 | 110799 | 1.61% |
| 2024-08-14 | 3.72 | 3.70 | -0.02 | -0.54% | 3.69 | 3.75 | 803577 | 29810 | 0.44% |
| 2024-08-13 | 3.67 | 3.72 | 0.05 | 1.36% | 3.66 | 3.72 | 1214884 | 44806 | 0.67% |