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 | 5.45 | 5.38 | -0.09 | -1.65% | 5.36 | 5.48 | 255946 | 13826 | 1.00% |
| 2024-11-20 | 5.40 | 5.47 | 0.04 | 0.74% | 5.38 | 5.51 | 359580 | 19608 | 1.41% |
| 2024-11-19 | 5.35 | 5.43 | 0.08 | 1.50% | 5.30 | 5.44 | 354323 | 19007 | 1.39% |
| 2024-11-18 | 5.36 | 5.35 | -0.03 | -0.56% | 5.33 | 5.48 | 417671 | 22579 | 1.63% |
| 2024-11-15 | 5.66 | 5.38 | -0.23 | -4.10% | 5.38 | 5.66 | 523603 | 28715 | 2.05% |
| 2024-11-14 | 5.83 | 5.61 | -0.26 | -4.43% | 5.58 | 5.85 | 563489 | 32014 | 2.20% |
| 2024-11-13 | 5.70 | 5.87 | 0.18 | 3.16% | 5.69 | 5.92 | 792300 | 46107 | 3.10% |
| 2024-11-12 | 5.48 | 5.69 | 0.27 | 4.98% | 5.48 | 5.85 | 1031320 | 58982 | 4.03% |
| 2024-11-11 | 5.43 | 5.42 | -0.05 | -0.91% | 5.28 | 5.55 | 620856 | 33453 | 2.43% |
| 2024-11-08 | 5.52 | 5.47 | 0.03 | 0.55% | 5.44 | 5.63 | 735333 | 40595 | 2.88% |
| 2024-11-07 | 5.36 | 5.44 | 0.08 | 1.49% | 5.30 | 5.46 | 654195 | 35300 | 2.56% |
| 2024-11-06 | 5.32 | 5.36 | 0.02 | 0.37% | 5.27 | 5.46 | 702811 | 37723 | 2.75% |
| 2024-11-05 | 5.27 | 5.34 | 0.02 | 0.38% | 5.21 | 5.35 | 717639 | 37918 | 2.81% |
| 2024-11-04 | 5.30 | 5.32 | 0.03 | 0.57% | 5.17 | 5.39 | 688433 | 36478 | 2.69% |
| 2024-11-01 | 5.11 | 5.29 | 0.22 | 4.34% | 5.10 | 5.49 | 1151169 | 61094 | 4.50% |
| 2024-10-31 | 4.86 | 5.07 | 0.21 | 4.32% | 4.83 | 5.11 | 893053 | 44480 | 3.49% |
| 2024-10-30 | 4.76 | 4.86 | 0.06 | 1.25% | 4.75 | 4.87 | 377478 | 18229 | 1.48% |
| 2024-10-29 | 5.00 | 4.80 | -0.16 | -3.23% | 4.78 | 5.00 | 520670 | 25282 | 2.04% |
| 2024-10-28 | 4.93 | 4.96 | 0.11 | 2.27% | 4.81 | 4.97 | 655870 | 32133 | 2.56% |
| 2024-10-25 | 4.69 | 4.85 | 0.27 | 5.90% | 4.65 | 4.88 | 808330 | 38518 | 3.16% |
| 2024-10-24 | 4.60 | 4.58 | -0.03 | -0.65% | 4.54 | 4.63 | 196874 | 9011 | 0.77% |
| 2024-10-23 | 4.68 | 4.61 | -0.06 | -1.28% | 4.58 | 4.68 | 321533 | 14852 | 1.26% |
| 2024-10-22 | 4.52 | 4.67 | 0.15 | 3.32% | 4.51 | 4.68 | 368591 | 16928 | 1.44% |
| 2024-10-21 | 4.62 | 4.52 | -0.08 | -1.74% | 4.51 | 4.62 | 337757 | 15346 | 1.32% |
| 2024-10-18 | 4.48 | 4.60 | 0.11 | 2.45% | 4.44 | 4.66 | 368567 | 16781 | 1.44% |
| 2024-10-17 | 4.58 | 4.49 | -0.06 | -1.32% | 4.49 | 4.60 | 216287 | 9815 | 0.85% |
| 2024-10-16 | 4.51 | 4.55 | 0.01 | 0.22% | 4.50 | 4.61 | 221758 | 10129 | 0.87% |
| 2024-10-15 | 4.65 | 4.54 | -0.15 | -3.20% | 4.53 | 4.67 | 273076 | 12557 | 1.06% |
| 2024-10-14 | 4.68 | 4.69 | 0.05 | 1.08% | 4.58 | 4.72 | 268989 | 12532 | 1.05% |
| 2024-10-11 | 4.75 | 4.64 | -0.09 | -1.90% | 4.59 | 4.79 | 318459 | 14875 | 1.24% |
| 2024-10-10 | 4.79 | 4.73 | 0.01 | 0.21% | 4.71 | 4.89 | 354237 | 16960 | 1.38% |
| 2024-10-09 | 5.08 | 4.72 | -0.40 | -7.81% | 4.70 | 5.08 | 584683 | 28562 | 2.27% |
| 2024-10-08 | 5.46 | 5.12 | 0.15 | 3.02% | 4.90 | 5.47 | 796204 | 41146 | 3.10% |
| 2024-09-30 | 4.77 | 4.97 | 0.32 | 6.88% | 4.76 | 5.04 | 626634 | 30702 | 2.44% |
| 2024-09-27 | 4.60 | 4.65 | 0.11 | 2.42% | 4.59 | 4.73 | 357493 | 16622 | 1.39% |
| 2024-09-26 | 4.42 | 4.54 | 0.13 | 2.95% | 4.40 | 4.54 | 230500 | 10301 | 0.90% |
| 2024-09-25 | 4.42 | 4.41 | 0.03 | 0.68% | 4.39 | 4.51 | 234797 | 10473 | 0.91% |
| 2024-09-24 | 4.17 | 4.38 | 0.22 | 5.29% | 4.17 | 4.38 | 266219 | 11427 | 1.04% |
| 2024-09-23 | 4.22 | 4.16 | -0.08 | -1.89% | 4.15 | 4.24 | 131234 | 5494 | 0.51% |
| 2024-09-20 | 4.27 | 4.24 | -0.01 | -0.24% | 4.19 | 4.27 | 138332 | 5846 | 0.54% |
| 2024-09-19 | 4.20 | 4.25 | 0.07 | 1.67% | 4.18 | 4.32 | 151566 | 6455 | 0.59% |
| 2024-09-18 | 4.21 | 4.18 | -0.04 | -0.95% | 4.14 | 4.22 | 93866 | 3922 | 0.37% |
| 2024-09-13 | 4.25 | 4.22 | -0.03 | -0.71% | 4.21 | 4.26 | 78030 | 3303 | 0.30% |
| 2024-09-12 | 4.24 | 4.25 | 0.01 | 0.24% | 4.23 | 4.29 | 92353 | 3933 | 0.36% |
| 2024-09-11 | 4.23 | 4.24 | -0.01 | -0.24% | 4.19 | 4.27 | 124534 | 5275 | 0.48% |
| 2024-09-10 | 4.27 | 4.25 | -0.04 | -0.93% | 4.19 | 4.30 | 145604 | 6171 | 0.57% |
| 2024-09-09 | 4.31 | 4.29 | -0.04 | -0.92% | 4.27 | 4.36 | 116895 | 5039 | 0.45% |
| 2024-09-06 | 4.35 | 4.33 | -0.04 | -0.92% | 4.32 | 4.38 | 116225 | 5051 | 0.45% |
| 2024-09-05 | 4.43 | 4.37 | -0.06 | -1.35% | 4.36 | 4.45 | 158961 | 6984 | 0.62% |
| 2024-09-04 | 4.37 | 4.43 | 0.10 | 2.31% | 4.29 | 4.50 | 347080 | 15345 | 1.35% |
| 2024-09-03 | 4.30 | 4.33 | 0.03 | 0.70% | 4.29 | 4.39 | 269450 | 11702 | 1.05% |
| 2024-09-02 | 4.30 | 4.30 | -0.02 | -0.46% | 4.26 | 4.34 | 253766 | 10899 | 0.99% |
| 2024-08-30 | 4.36 | 4.32 | -0.03 | -0.69% | 4.32 | 4.40 | 196702 | 8572 | 0.77% |
| 2024-08-29 | 4.35 | 4.35 | -0.02 | -0.46% | 4.35 | 4.40 | 120781 | 5276 | 0.47% |
| 2024-08-28 | 4.33 | 4.37 | 0.02 | 0.46% | 4.33 | 4.44 | 147017 | 6448 | 0.57% |
| 2024-08-27 | 4.32 | 4.35 | 0.02 | 0.46% | 4.29 | 4.36 | 126489 | 5476 | 0.49% |
| 2024-08-26 | 4.31 | 4.33 | 0.00 | 0.00% | 4.26 | 4.35 | 154846 | 6661 | 0.60% |
| 2024-08-23 | 4.31 | 4.33 | 0.01 | 0.23% | 4.28 | 4.36 | 112798 | 4871 | 0.44% |
| 2024-08-22 | 4.34 | 4.32 | -0.01 | -0.23% | 4.31 | 4.38 | 156785 | 6802 | 0.61% |
| 2024-08-21 | 4.44 | 4.33 | -0.11 | -2.48% | 4.30 | 4.48 | 253668 | 11022 | 0.99% |
| 2024-08-20 | 4.51 | 4.44 | -0.07 | -1.55% | 4.40 | 4.51 | 217859 | 9673 | 0.85% |
| 2024-08-19 | 4.43 | 4.51 | 0.07 | 1.58% | 4.42 | 4.51 | 156896 | 7033 | 0.61% |
| 2024-08-16 | 4.46 | 4.44 | -0.03 | -0.67% | 4.44 | 4.49 | 105442 | 4696 | 0.41% |
| 2024-08-15 | 4.41 | 4.47 | 0.06 | 1.36% | 4.37 | 4.49 | 239387 | 10641 | 0.93% |
| 2024-08-14 | 4.39 | 4.41 | 0.02 | 0.46% | 4.37 | 4.43 | 134672 | 5934 | 0.52% |
| 2024-08-13 | 4.35 | 4.39 | 0.04 | 0.92% | 4.34 | 4.40 | 144029 | 6307 | 0.56% |