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 | 5.30 | 5.43 | 0.14 | 2.65% | 5.19 | 5.64 | 1080014 | 58706 | 14.30% |
| 2024-11-20 | 5.10 | 5.29 | 0.19 | 3.73% | 5.03 | 5.31 | 680226 | 35386 | 9.01% |
| 2024-11-19 | 4.88 | 5.10 | 0.20 | 4.08% | 4.80 | 5.10 | 631440 | 31640 | 8.36% |
| 2024-11-18 | 5.14 | 4.90 | -0.24 | -4.67% | 4.87 | 5.26 | 593240 | 29547 | 7.86% |
| 2024-11-15 | 5.45 | 5.14 | -0.35 | -6.38% | 5.11 | 5.54 | 759243 | 39971 | 10.06% |
| 2024-11-14 | 5.57 | 5.49 | -0.07 | -1.26% | 5.42 | 5.71 | 654246 | 36447 | 8.67% |
| 2024-11-13 | 5.75 | 5.56 | -0.24 | -4.14% | 5.45 | 5.76 | 775467 | 43198 | 10.27% |
| 2024-11-12 | 5.86 | 5.80 | -0.06 | -1.02% | 5.73 | 5.93 | 801072 | 46458 | 10.61% |
| 2024-11-11 | 6.00 | 5.86 | -0.11 | -1.84% | 5.70 | 6.05 | 834888 | 48495 | 11.06% |
| 2024-11-08 | 5.84 | 5.97 | 0.13 | 2.23% | 5.74 | 6.14 | 1164204 | 69052 | 15.42% |
| 2024-11-07 | 5.96 | 5.84 | -0.20 | -3.31% | 5.61 | 5.96 | 1272816 | 73477 | 16.86% |
| 2024-11-06 | 6.32 | 6.04 | -0.61 | -9.17% | 6.03 | 6.52 | 1476647 | 91933 | 19.56% |
| 2024-11-05 | 5.73 | 6.65 | 0.28 | 4.40% | 5.73 | 6.98 | 1986588 | 122999 | 26.31% |
| 2024-11-04 | 6.37 | 6.37 | -0.71 | -10.03% | 6.37 | 6.37 | 290202 | 18485 | 3.84% |
| 2024-11-01 | 8.30 | 7.08 | -0.79 | -10.04% | 7.08 | 8.60 | 1974991 | 151544 | 26.16% |
| 2024-10-31 | 7.15 | 7.87 | 0.72 | 10.07% | 7.15 | 7.87 | 1484457 | 114315 | 19.66% |
| 2024-10-30 | 6.50 | 7.15 | 0.55 | 8.33% | 5.99 | 7.25 | 2382795 | 165102 | 31.56% |
| 2024-10-29 | 6.34 | 6.60 | 0.60 | 10.00% | 6.00 | 6.60 | 1802635 | 115549 | 23.88% |
| 2024-10-28 | 5.31 | 6.00 | 0.55 | 10.09% | 5.01 | 6.00 | 2343895 | 130595 | 31.04% |
| 2024-10-25 | 5.16 | 5.45 | -0.06 | -1.09% | 5.16 | 5.75 | 2078500 | 112541 | 27.53% |
| 2024-10-24 | 5.96 | 5.51 | 0.09 | 1.66% | 4.96 | 5.96 | 3216679 | 175929 | 42.60% |
| 2024-10-23 | 5.42 | 5.42 | 0.49 | 9.94% | 5.20 | 5.42 | 567579 | 30609 | 7.52% |
| 2024-10-22 | 4.81 | 4.93 | 0.45 | 10.04% | 4.64 | 4.93 | 779797 | 37814 | 10.33% |
| 2024-10-21 | 4.40 | 4.48 | 0.41 | 10.07% | 4.08 | 4.48 | 1850614 | 81349 | 24.51% |
| 2024-10-18 | 4.07 | 4.07 | 0.37 | 10.00% | 4.00 | 4.07 | 1667138 | 67810 | 22.08% |
| 2024-10-17 | 3.70 | 3.70 | 0.34 | 10.12% | 3.70 | 3.70 | 51456 | 1903 | 0.68% |
| 2024-10-16 | 3.36 | 3.36 | 0.31 | 10.16% | 3.36 | 3.36 | 109350 | 3674 | 1.45% |
| 2024-10-15 | 3.05 | 3.05 | 0.28 | 10.11% | 3.05 | 3.05 | 133381 | 4068 | 1.77% |
| 2024-10-14 | 2.70 | 2.77 | 0.25 | 9.92% | 2.66 | 2.77 | 271075 | 7454 | 3.59% |
| 2024-10-11 | 2.61 | 2.52 | -0.12 | -4.55% | 2.50 | 2.64 | 209315 | 5354 | 2.77% |
| 2024-10-10 | 2.49 | 2.64 | 0.17 | 6.88% | 2.44 | 2.71 | 400549 | 10422 | 5.31% |
| 2024-10-09 | 2.74 | 2.47 | -0.27 | -9.85% | 2.47 | 2.75 | 316204 | 8107 | 4.19% |
| 2024-10-08 | 2.86 | 2.74 | 0.14 | 5.38% | 2.61 | 2.86 | 505221 | 13868 | 6.69% |
| 2024-09-30 | 2.45 | 2.60 | 0.21 | 8.79% | 2.40 | 2.62 | 432226 | 10862 | 5.72% |
| 2024-09-27 | 2.36 | 2.39 | 0.06 | 2.58% | 2.30 | 2.42 | 291911 | 6881 | 3.87% |
| 2024-09-26 | 2.27 | 2.33 | 0.07 | 3.10% | 2.24 | 2.33 | 199244 | 4559 | 2.64% |
| 2024-09-25 | 2.21 | 2.26 | 0.07 | 3.20% | 2.21 | 2.29 | 224448 | 5068 | 2.97% |
| 2024-09-24 | 2.16 | 2.19 | 0.05 | 2.34% | 2.15 | 2.20 | 134601 | 2927 | 1.78% |
| 2024-09-23 | 2.15 | 2.14 | -0.01 | -0.47% | 2.13 | 2.16 | 53607 | 1149 | 0.71% |
| 2024-09-20 | 2.17 | 2.15 | -0.02 | -0.92% | 2.13 | 2.18 | 67553 | 1452 | 0.89% |
| 2024-09-19 | 2.11 | 2.17 | 0.07 | 3.33% | 2.10 | 2.18 | 121297 | 2607 | 1.61% |
| 2024-09-18 | 2.10 | 2.10 | 0.00 | 0.00% | 2.06 | 2.12 | 77448 | 1618 | 1.03% |
| 2024-09-13 | 2.10 | 2.10 | 0.00 | 0.00% | 2.09 | 2.13 | 71384 | 1508 | 0.95% |
| 2024-09-12 | 2.10 | 2.10 | 0.00 | 0.00% | 2.09 | 2.12 | 59975 | 1265 | 0.79% |
| 2024-09-11 | 2.08 | 2.10 | 0.01 | 0.48% | 2.06 | 2.11 | 57491 | 1197 | 0.76% |
| 2024-09-10 | 2.12 | 2.09 | -0.03 | -1.42% | 2.07 | 2.14 | 105832 | 2216 | 1.40% |
| 2024-09-09 | 2.14 | 2.12 | -0.03 | -1.40% | 2.09 | 2.16 | 89558 | 1901 | 1.19% |
| 2024-09-06 | 2.19 | 2.15 | -0.06 | -2.71% | 2.14 | 2.21 | 149001 | 3229 | 1.97% |
| 2024-09-05 | 2.18 | 2.21 | 0.01 | 0.45% | 2.15 | 2.24 | 185779 | 4069 | 2.46% |
| 2024-09-04 | 2.14 | 2.20 | 0.05 | 2.33% | 2.14 | 2.37 | 275366 | 6112 | 3.65% |
| 2024-09-03 | 2.20 | 2.15 | -0.04 | -1.83% | 2.12 | 2.21 | 191911 | 4134 | 2.54% |
| 2024-09-02 | 2.18 | 2.19 | -0.02 | -0.90% | 2.16 | 2.20 | 156742 | 3415 | 2.08% |
| 2024-08-30 | 2.18 | 2.21 | 0.00 | 0.00% | 2.15 | 2.24 | 278781 | 6117 | 3.69% |
| 2024-08-29 | 2.24 | 2.21 | -0.01 | -0.45% | 2.15 | 2.28 | 265160 | 5796 | 3.51% |
| 2024-08-28 | 2.29 | 2.22 | -0.15 | -6.33% | 2.13 | 2.31 | 378580 | 8400 | 5.01% |
| 2024-08-27 | 2.27 | 2.37 | 0.08 | 3.49% | 2.21 | 2.42 | 594099 | 13639 | 7.87% |
| 2024-08-26 | 2.30 | 2.29 | 0.06 | 2.69% | 2.27 | 2.44 | 808138 | 19080 | 10.70% |
| 2024-08-23 | 2.03 | 2.23 | 0.20 | 9.85% | 1.99 | 2.23 | 270984 | 5767 | 3.59% |
| 2024-08-22 | 2.08 | 2.03 | -0.04 | -1.93% | 2.02 | 2.11 | 108624 | 2240 | 1.44% |
| 2024-08-21 | 2.08 | 2.07 | -0.05 | -2.36% | 2.05 | 2.11 | 146806 | 3054 | 1.94% |
| 2024-08-20 | 2.16 | 2.12 | -0.04 | -1.85% | 2.12 | 2.19 | 120055 | 2588 | 1.59% |
| 2024-08-19 | 2.15 | 2.16 | 0.02 | 0.93% | 2.13 | 2.19 | 111729 | 2414 | 1.48% |
| 2024-08-16 | 2.18 | 2.14 | -0.04 | -1.83% | 2.14 | 2.19 | 149402 | 3224 | 1.98% |
| 2024-08-15 | 2.16 | 2.18 | -0.02 | -0.91% | 2.13 | 2.22 | 356987 | 7740 | 4.73% |
| 2024-08-14 | 2.07 | 2.20 | 0.13 | 6.28% | 2.07 | 2.28 | 517754 | 11552 | 6.86% |
| 2024-08-13 | 2.05 | 2.07 | 0.04 | 1.97% | 2.00 | 2.08 | 122365 | 2503 | 1.62% |