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 | 5.73 | 5.71 | -0.10 | -1.72% | 5.58 | 5.74 | 1057984 | 59868 | 7.15% |
| 2024-11-20 | 5.53 | 5.81 | 0.25 | 4.50% | 5.44 | 5.87 | 1654185 | 94265 | 11.17% |
| 2024-11-19 | 5.14 | 5.56 | 0.42 | 8.17% | 5.10 | 5.56 | 1403032 | 75177 | 9.48% |
| 2024-11-18 | 5.52 | 5.14 | -0.29 | -5.34% | 5.10 | 5.58 | 1022884 | 53813 | 6.91% |
| 2024-11-15 | 5.41 | 5.43 | 0.02 | 0.37% | 5.40 | 5.64 | 1087108 | 59881 | 7.34% |
| 2024-11-14 | 5.65 | 5.41 | -0.26 | -4.59% | 5.40 | 5.75 | 1028535 | 56958 | 6.95% |
| 2024-11-13 | 5.75 | 5.67 | -0.15 | -2.58% | 5.49 | 5.79 | 1301841 | 73298 | 8.79% |
| 2024-11-12 | 6.01 | 5.82 | -0.30 | -4.90% | 5.73 | 6.12 | 2149876 | 127413 | 14.52% |
| 2024-11-11 | 5.97 | 6.12 | 0.30 | 5.15% | 5.81 | 6.40 | 3847265 | 233778 | 25.99% |
| 2024-11-08 | 5.29 | 5.82 | 0.53 | 10.02% | 5.29 | 5.82 | 2360874 | 135087 | 15.95% |
| 2024-11-07 | 5.21 | 5.29 | -0.11 | -2.04% | 5.10 | 5.32 | 2125810 | 110861 | 14.36% |
| 2024-11-06 | 5.14 | 5.40 | 0.25 | 4.85% | 5.14 | 5.67 | 3080095 | 171398 | 20.81% |
| 2024-11-05 | 5.20 | 5.15 | 0.15 | 3.00% | 5.01 | 5.27 | 1716514 | 88075 | 11.59% |
| 2024-11-04 | 4.60 | 5.00 | 0.32 | 6.84% | 4.60 | 5.10 | 1537587 | 76289 | 10.39% |
| 2024-11-01 | 5.07 | 4.68 | -0.42 | -8.24% | 4.67 | 5.07 | 1578162 | 75975 | 10.66% |
| 2024-10-31 | 4.80 | 5.10 | 0.28 | 5.81% | 4.79 | 5.13 | 1785730 | 89020 | 12.06% |
| 2024-10-30 | 4.71 | 4.82 | 0.06 | 1.26% | 4.71 | 5.00 | 1418800 | 69022 | 9.58% |
| 2024-10-29 | 4.90 | 4.76 | -0.11 | -2.26% | 4.73 | 4.93 | 961627 | 46319 | 6.50% |
| 2024-10-28 | 4.68 | 4.87 | 0.22 | 4.73% | 4.64 | 4.87 | 1070027 | 51335 | 7.23% |
| 2024-10-25 | 4.56 | 4.65 | 0.13 | 2.88% | 4.56 | 4.68 | 734073 | 34023 | 4.96% |
| 2024-10-24 | 4.55 | 4.52 | -0.06 | -1.31% | 4.48 | 4.56 | 512735 | 23142 | 3.46% |
| 2024-10-23 | 4.66 | 4.58 | -0.07 | -1.51% | 4.54 | 4.69 | 902411 | 41686 | 6.10% |
| 2024-10-22 | 4.68 | 4.65 | -0.02 | -0.43% | 4.59 | 4.76 | 1085288 | 50677 | 7.33% |
| 2024-10-21 | 4.66 | 4.67 | 0.02 | 0.43% | 4.59 | 4.78 | 1365389 | 63819 | 9.22% |
| 2024-10-18 | 4.47 | 4.65 | 0.16 | 3.56% | 4.45 | 4.72 | 1428848 | 65948 | 9.65% |
| 2024-10-17 | 4.44 | 4.49 | 0.04 | 0.90% | 4.44 | 4.60 | 1103364 | 49993 | 7.45% |
| 2024-10-16 | 4.30 | 4.45 | 0.05 | 1.14% | 4.28 | 4.50 | 838106 | 37081 | 5.66% |
| 2024-10-15 | 4.36 | 4.40 | 0.07 | 1.62% | 4.29 | 4.60 | 1457179 | 65281 | 9.84% |
| 2024-10-14 | 4.17 | 4.33 | 0.17 | 4.09% | 4.09 | 4.34 | 736337 | 31180 | 4.97% |
| 2024-10-11 | 4.35 | 4.16 | -0.15 | -3.48% | 4.10 | 4.38 | 734606 | 31124 | 4.96% |
| 2024-10-10 | 4.33 | 4.31 | -0.09 | -2.05% | 4.23 | 4.53 | 904786 | 39543 | 6.11% |
| 2024-10-09 | 4.75 | 4.40 | -0.49 | -10.02% | 4.40 | 4.76 | 1165608 | 52720 | 7.87% |
| 2024-10-08 | 4.98 | 4.89 | 0.36 | 7.95% | 4.49 | 4.98 | 1909314 | 90991 | 12.90% |
| 2024-09-30 | 4.26 | 4.53 | 0.39 | 9.42% | 4.21 | 4.55 | 1775653 | 78090 | 11.99% |
| 2024-09-27 | 4.00 | 4.14 | 0.17 | 4.28% | 4.00 | 4.21 | 1395294 | 57087 | 9.42% |
| 2024-09-26 | 3.87 | 3.97 | 0.07 | 1.79% | 3.82 | 3.97 | 1081596 | 42172 | 7.31% |
| 2024-09-25 | 3.88 | 3.90 | 0.01 | 0.26% | 3.86 | 3.99 | 1252423 | 49182 | 8.46% |
| 2024-09-24 | 3.89 | 3.89 | 0.04 | 1.04% | 3.72 | 3.91 | 1213720 | 46596 | 8.20% |
| 2024-09-23 | 3.93 | 3.85 | -0.10 | -2.53% | 3.83 | 3.95 | 866226 | 33583 | 5.85% |
| 2024-09-20 | 3.81 | 3.95 | 0.15 | 3.95% | 3.78 | 3.99 | 1394255 | 54293 | 9.42% |
| 2024-09-19 | 3.70 | 3.80 | 0.14 | 3.83% | 3.66 | 3.85 | 974952 | 36864 | 6.59% |
| 2024-09-18 | 3.72 | 3.66 | -0.08 | -2.14% | 3.61 | 3.76 | 566584 | 20776 | 3.83% |
| 2024-09-13 | 3.77 | 3.74 | -0.05 | -1.32% | 3.74 | 3.87 | 696552 | 26418 | 4.71% |
| 2024-09-12 | 3.89 | 3.79 | -0.15 | -3.81% | 3.77 | 3.91 | 871684 | 33416 | 5.89% |
| 2024-09-11 | 3.82 | 3.94 | 0.09 | 2.34% | 3.78 | 3.97 | 1182456 | 46049 | 7.99% |
| 2024-09-10 | 3.88 | 3.85 | -0.05 | -1.28% | 3.74 | 3.90 | 1020529 | 38754 | 6.89% |
| 2024-09-09 | 3.99 | 3.90 | -0.10 | -2.50% | 3.88 | 4.03 | 925555 | 36328 | 6.25% |
| 2024-09-06 | 4.18 | 4.00 | -0.26 | -6.10% | 3.98 | 4.18 | 1608846 | 65179 | 10.87% |
| 2024-09-05 | 4.04 | 4.26 | 0.17 | 4.16% | 4.02 | 4.36 | 2176577 | 91568 | 14.70% |
| 2024-09-04 | 4.25 | 4.09 | -0.34 | -7.67% | 4.01 | 4.31 | 2363532 | 98094 | 15.97% |
| 2024-09-03 | 4.43 | 4.43 | -0.49 | -9.96% | 4.43 | 4.64 | 2706991 | 120748 | 18.29% |
| 2024-09-02 | 5.29 | 4.92 | 0.11 | 2.29% | 4.81 | 5.29 | 4831117 | 248709 | 32.63% |
| 2024-08-30 | 4.81 | 4.81 | 0.44 | 10.07% | 4.81 | 4.81 | 186663 | 8978 | 1.26% |
| 2024-08-29 | 4.37 | 4.37 | 0.40 | 10.08% | 4.37 | 4.37 | 193392 | 8451 | 1.31% |
| 2024-08-28 | 3.55 | 3.97 | 0.36 | 9.97% | 3.50 | 3.97 | 1133980 | 43555 | 7.66% |
| 2024-08-27 | 3.76 | 3.61 | -0.15 | -3.99% | 3.58 | 3.82 | 579862 | 21289 | 3.92% |
| 2024-08-26 | 3.62 | 3.76 | 0.16 | 4.44% | 3.53 | 3.86 | 766522 | 28220 | 5.18% |
| 2024-08-23 | 3.54 | 3.60 | 0.05 | 1.41% | 3.41 | 3.61 | 525614 | 18465 | 3.78% |
| 2024-08-22 | 3.69 | 3.55 | 0.09 | 2.60% | 3.53 | 3.80 | 755063 | 27308 | 5.44% |
| 2024-08-21 | 3.37 | 3.46 | 0.06 | 1.76% | 3.36 | 3.55 | 301762 | 10467 | 2.17% |
| 2024-08-20 | 3.45 | 3.40 | -0.05 | -1.45% | 3.38 | 3.46 | 194895 | 6652 | 1.40% |
| 2024-08-19 | 3.54 | 3.45 | -0.12 | -3.36% | 3.43 | 3.57 | 299797 | 10449 | 2.16% |
| 2024-08-16 | 3.58 | 3.57 | 0.00 | 0.00% | 3.52 | 3.67 | 453681 | 16365 | 3.27% |
| 2024-08-15 | 3.41 | 3.57 | 0.11 | 3.18% | 3.39 | 3.58 | 505715 | 17713 | 3.64% |
| 2024-08-14 | 3.32 | 3.46 | 0.15 | 4.53% | 3.29 | 3.58 | 532660 | 18247 | 3.84% |
| 2024-08-13 | 3.28 | 3.31 | 0.03 | 0.91% | 3.24 | 3.31 | 128577 | 4213 | 0.93% |