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 | 5.16 | 5.08 | -0.06 | -1.17% | 5.03 | 5.19 | 630835 | 32063 | 2.43% |
| 2024-11-20 | 4.92 | 5.14 | 0.18 | 3.63% | 4.88 | 5.21 | 1058091 | 53630 | 4.07% |
| 2024-11-19 | 4.89 | 4.96 | 0.06 | 1.22% | 4.75 | 4.97 | 786179 | 38215 | 3.03% |
| 2024-11-18 | 5.05 | 4.90 | -0.02 | -0.41% | 4.84 | 5.10 | 886284 | 44039 | 3.41% |
| 2024-11-15 | 5.12 | 4.92 | -0.20 | -3.91% | 4.89 | 5.20 | 940849 | 47455 | 3.62% |
| 2024-11-14 | 5.34 | 5.12 | -0.27 | -5.01% | 5.12 | 5.36 | 824966 | 43188 | 3.18% |
| 2024-11-13 | 5.46 | 5.39 | -0.11 | -2.00% | 5.28 | 5.49 | 945432 | 50715 | 3.64% |
| 2024-11-12 | 5.66 | 5.50 | -0.05 | -0.90% | 5.40 | 5.74 | 1318470 | 73856 | 5.08% |
| 2024-11-11 | 5.64 | 5.55 | -0.11 | -1.94% | 5.47 | 5.78 | 1379770 | 76738 | 5.31% |
| 2024-11-08 | 5.80 | 5.66 | 0.07 | 1.25% | 5.61 | 5.85 | 1489541 | 85368 | 5.74% |
| 2024-11-07 | 5.50 | 5.59 | -0.05 | -0.89% | 5.41 | 5.68 | 1564086 | 86339 | 6.02% |
| 2024-11-06 | 5.74 | 5.64 | -0.09 | -1.57% | 5.59 | 5.99 | 2082821 | 119856 | 8.02% |
| 2024-11-05 | 5.69 | 5.73 | 0.07 | 1.24% | 5.56 | 5.93 | 1882333 | 108214 | 7.25% |
| 2024-11-04 | 5.16 | 5.66 | 0.03 | 0.53% | 5.16 | 5.99 | 2203258 | 125925 | 8.48% |
| 2024-11-01 | 6.40 | 5.63 | -0.62 | -9.92% | 5.63 | 6.50 | 3257686 | 194288 | 12.54% |
| 2024-10-31 | 5.80 | 6.25 | 0.34 | 5.75% | 5.73 | 6.50 | 3270007 | 207544 | 12.59% |
| 2024-10-30 | 5.56 | 5.91 | 0.15 | 2.60% | 5.22 | 6.09 | 3953238 | 223633 | 15.22% |
| 2024-10-29 | 5.83 | 5.76 | 0.46 | 8.68% | 5.45 | 5.83 | 4410582 | 254866 | 16.98% |
| 2024-10-28 | 5.30 | 5.30 | 0.48 | 9.96% | 5.30 | 5.30 | 221742 | 11752 | 0.85% |
| 2024-10-25 | 4.53 | 4.82 | 0.44 | 10.05% | 4.45 | 4.82 | 1387620 | 66163 | 5.34% |
| 2024-10-24 | 4.37 | 4.38 | -0.05 | -1.13% | 4.29 | 4.62 | 1583960 | 70755 | 6.10% |
| 2024-10-23 | 4.05 | 4.43 | 0.38 | 9.38% | 4.04 | 4.46 | 1949018 | 83704 | 7.50% |
| 2024-10-22 | 4.19 | 4.05 | -0.10 | -2.41% | 4.01 | 4.19 | 705362 | 28694 | 2.72% |
| 2024-10-21 | 3.99 | 4.15 | 0.25 | 6.41% | 3.96 | 4.24 | 1151476 | 47172 | 4.43% |
| 2024-10-18 | 3.72 | 3.90 | 0.14 | 3.72% | 3.65 | 3.95 | 960468 | 37011 | 3.70% |
| 2024-10-17 | 3.65 | 3.76 | 0.11 | 3.01% | 3.63 | 3.91 | 908201 | 34347 | 3.50% |
| 2024-10-16 | 3.57 | 3.65 | 0.03 | 0.83% | 3.56 | 3.69 | 407054 | 14829 | 1.57% |
| 2024-10-15 | 3.71 | 3.62 | -0.07 | -1.90% | 3.61 | 3.74 | 507611 | 18655 | 1.95% |
| 2024-10-14 | 3.66 | 3.69 | 0.03 | 0.82% | 3.55 | 3.71 | 586253 | 21306 | 2.26% |
| 2024-10-11 | 3.87 | 3.66 | -0.21 | -5.43% | 3.62 | 3.87 | 673216 | 25070 | 2.59% |
| 2024-10-10 | 3.89 | 3.87 | 0.01 | 0.26% | 3.80 | 4.01 | 732197 | 28649 | 2.82% |
| 2024-10-09 | 4.20 | 3.86 | -0.43 | -10.02% | 3.86 | 4.20 | 1113312 | 44550 | 4.29% |
| 2024-10-08 | 4.32 | 4.29 | 0.36 | 9.16% | 3.95 | 4.32 | 1658284 | 69956 | 6.39% |
| 2024-09-30 | 3.86 | 3.93 | 0.36 | 10.08% | 3.71 | 3.93 | 1533761 | 58909 | 5.91% |
| 2024-09-27 | 3.49 | 3.57 | 0.18 | 5.31% | 3.45 | 3.63 | 1098827 | 38751 | 4.23% |
| 2024-09-26 | 3.30 | 3.39 | 0.07 | 2.11% | 3.28 | 3.39 | 787693 | 26395 | 3.03% |
| 2024-09-25 | 3.36 | 3.32 | -0.05 | -1.48% | 3.32 | 3.48 | 963594 | 32754 | 3.71% |
| 2024-09-24 | 3.33 | 3.37 | -0.06 | -1.75% | 3.22 | 3.38 | 1175067 | 38876 | 4.52% |
| 2024-09-23 | 3.20 | 3.43 | 0.19 | 5.86% | 3.16 | 3.56 | 1536514 | 52221 | 5.92% |
| 2024-09-20 | 3.17 | 3.24 | 0.07 | 2.21% | 3.14 | 3.30 | 989928 | 31763 | 3.81% |
| 2024-09-19 | 3.05 | 3.17 | 0.13 | 4.28% | 3.00 | 3.22 | 976188 | 30488 | 3.76% |
| 2024-09-18 | 3.03 | 3.04 | -0.07 | -2.25% | 2.97 | 3.09 | 832375 | 25197 | 3.21% |
| 2024-09-13 | 2.83 | 3.11 | 0.28 | 9.89% | 2.80 | 3.11 | 882760 | 26625 | 3.40% |
| 2024-09-12 | 2.79 | 2.83 | 0.03 | 1.07% | 2.79 | 2.85 | 138652 | 3919 | 0.53% |
| 2024-09-11 | 2.81 | 2.80 | -0.03 | -1.06% | 2.78 | 2.83 | 123940 | 3475 | 0.48% |
| 2024-09-10 | 2.82 | 2.83 | 0.03 | 1.07% | 2.77 | 2.84 | 153145 | 4292 | 0.59% |
| 2024-09-09 | 2.78 | 2.80 | 0.00 | 0.00% | 2.77 | 2.87 | 136829 | 3862 | 0.53% |
| 2024-09-06 | 2.86 | 2.80 | -0.05 | -1.75% | 2.80 | 2.87 | 141056 | 3995 | 0.54% |
| 2024-09-05 | 2.83 | 2.85 | 0.02 | 0.71% | 2.83 | 2.87 | 100314 | 2859 | 0.39% |
| 2024-09-04 | 2.85 | 2.83 | -0.04 | -1.39% | 2.82 | 2.89 | 123549 | 3518 | 0.48% |
| 2024-09-03 | 2.84 | 2.87 | 0.03 | 1.06% | 2.83 | 2.88 | 169079 | 4836 | 0.65% |
| 2024-09-02 | 2.90 | 2.84 | -0.06 | -2.07% | 2.83 | 2.91 | 157385 | 4512 | 0.61% |
| 2024-08-30 | 2.82 | 2.90 | 0.08 | 2.84% | 2.81 | 2.94 | 248621 | 7178 | 0.96% |
| 2024-08-29 | 2.76 | 2.82 | 0.05 | 1.81% | 2.74 | 2.83 | 148569 | 4155 | 0.57% |
| 2024-08-28 | 2.73 | 2.77 | 0.03 | 1.09% | 2.71 | 2.78 | 132488 | 3648 | 0.51% |
| 2024-08-27 | 2.78 | 2.74 | -0.05 | -1.79% | 2.72 | 2.80 | 130425 | 3583 | 0.50% |
| 2024-08-26 | 2.73 | 2.79 | 0.06 | 2.20% | 2.73 | 2.80 | 126325 | 3507 | 0.49% |
| 2024-08-23 | 2.74 | 2.73 | -0.02 | -0.73% | 2.72 | 2.77 | 146301 | 4010 | 0.56% |
| 2024-08-22 | 2.78 | 2.75 | -0.05 | -1.79% | 2.73 | 2.80 | 162135 | 4473 | 0.62% |
| 2024-08-21 | 2.82 | 2.80 | -0.04 | -1.41% | 2.78 | 2.85 | 141667 | 3980 | 0.55% |
| 2024-08-20 | 2.92 | 2.84 | -0.09 | -3.07% | 2.82 | 2.93 | 197763 | 5655 | 0.76% |
| 2024-08-19 | 2.88 | 2.93 | 0.03 | 1.03% | 2.87 | 2.94 | 126517 | 3697 | 0.49% |
| 2024-08-16 | 2.97 | 2.90 | -0.06 | -2.03% | 2.89 | 2.98 | 145824 | 4266 | 0.56% |
| 2024-08-15 | 2.92 | 2.96 | 0.03 | 1.02% | 2.90 | 2.98 | 176758 | 5206 | 0.68% |
| 2024-08-14 | 2.95 | 2.93 | -0.01 | -0.34% | 2.93 | 2.97 | 109909 | 3235 | 0.42% |
| 2024-08-13 | 2.94 | 2.94 | -0.01 | -0.34% | 2.90 | 2.96 | 130802 | 3829 | 0.50% |