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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 5.24 | 5.32 | 0.05 | 0.95% | 5.18 | 5.68 | 1706124 | 92735 | 10.36% |
| 2024-11-21 | 5.27 | 5.27 | -0.01 | -0.19% | 5.19 | 5.33 | 634678 | 33289 | 3.85% |
| 2024-11-20 | 5.13 | 5.28 | 0.15 | 2.92% | 5.09 | 5.30 | 839414 | 43708 | 5.10% |
| 2024-11-19 | 5.04 | 5.13 | 0.10 | 1.99% | 4.94 | 5.14 | 699363 | 35271 | 4.25% |
| 2024-11-18 | 5.30 | 5.03 | -0.26 | -4.91% | 4.96 | 5.37 | 1002832 | 51176 | 6.09% |
| 2024-11-15 | 5.57 | 5.29 | -0.29 | -5.20% | 5.28 | 5.62 | 1001147 | 54670 | 6.08% |
| 2024-11-14 | 5.80 | 5.58 | -0.26 | -4.45% | 5.57 | 5.80 | 841619 | 47817 | 5.11% |
| 2024-11-13 | 5.78 | 5.84 | 0.06 | 1.04% | 5.71 | 5.87 | 800524 | 46509 | 4.86% |
| 2024-11-12 | 5.98 | 5.78 | -0.23 | -3.83% | 5.72 | 5.99 | 1330534 | 77821 | 8.08% |
| 2024-11-11 | 6.08 | 6.01 | 0.07 | 1.18% | 5.85 | 6.11 | 1631893 | 97343 | 9.91% |
| 2024-11-08 | 5.93 | 5.94 | 0.01 | 0.17% | 5.91 | 6.17 | 2137799 | 128634 | 12.98% |
| 2024-11-07 | 5.88 | 5.93 | -0.02 | -0.34% | 5.70 | 5.96 | 1908094 | 111503 | 11.58% |
| 2024-11-06 | 5.96 | 5.95 | -0.08 | -1.33% | 5.86 | 6.08 | 2319747 | 138166 | 14.08% |
| 2024-11-05 | 5.51 | 6.03 | 0.53 | 9.64% | 5.49 | 6.40 | 3141027 | 188572 | 19.07% |
| 2024-11-04 | 5.30 | 5.50 | 0.10 | 1.85% | 5.19 | 5.50 | 1039311 | 55931 | 6.31% |
| 2024-11-01 | 5.62 | 5.40 | -0.30 | -5.26% | 5.38 | 5.91 | 1840220 | 103675 | 11.17% |
| 2024-10-31 | 5.60 | 5.70 | 0.04 | 0.71% | 5.50 | 5.85 | 1798564 | 101875 | 10.92% |
| 2024-10-30 | 5.42 | 5.66 | 0.15 | 2.72% | 5.33 | 5.69 | 1676506 | 93260 | 10.18% |
| 2024-10-29 | 5.76 | 5.51 | -0.34 | -5.81% | 5.50 | 6.00 | 2293424 | 130398 | 13.92% |
| 2024-10-28 | 5.75 | 5.85 | 0.17 | 2.99% | 5.62 | 6.01 | 2879645 | 167819 | 17.48% |
| 2024-10-25 | 5.70 | 5.68 | -0.06 | -1.05% | 5.62 | 5.79 | 2618482 | 149234 | 15.90% |
| 2024-10-24 | 6.00 | 5.74 | -0.33 | -5.44% | 5.59 | 6.16 | 4281526 | 248424 | 25.99% |
| 2024-10-23 | 5.04 | 6.07 | 1.01 | 19.96% | 5.01 | 6.07 | 5386360 | 311295 | 32.70% |
| 2024-10-22 | 5.12 | 5.06 | -0.13 | -2.50% | 4.96 | 5.19 | 1573970 | 79699 | 9.56% |
| 2024-10-21 | 4.89 | 5.19 | 0.30 | 6.13% | 4.88 | 5.38 | 2784571 | 145118 | 16.91% |
| 2024-10-18 | 4.75 | 4.89 | 0.09 | 1.88% | 4.61 | 4.98 | 1442603 | 68982 | 8.76% |
| 2024-10-17 | 4.95 | 4.80 | -0.13 | -2.64% | 4.76 | 4.99 | 1166940 | 56931 | 7.08% |
| 2024-10-16 | 4.99 | 4.93 | -0.22 | -4.27% | 4.85 | 5.08 | 1594579 | 79038 | 9.68% |
| 2024-10-15 | 4.88 | 5.15 | 0.07 | 1.38% | 4.80 | 5.34 | 2549444 | 130053 | 15.48% |
| 2024-10-14 | 4.83 | 5.08 | 0.43 | 9.25% | 4.80 | 5.25 | 2217532 | 111361 | 13.46% |
| 2024-10-11 | 4.90 | 4.65 | -0.40 | -7.92% | 4.56 | 4.90 | 1503314 | 70237 | 9.13% |
| 2024-10-10 | 4.55 | 5.05 | 0.52 | 11.48% | 4.55 | 5.39 | 2700442 | 134538 | 16.39% |
| 2024-10-09 | 5.00 | 4.53 | -0.76 | -14.37% | 4.52 | 5.04 | 2046326 | 98241 | 12.42% |
| 2024-10-08 | 5.39 | 5.29 | 0.80 | 17.82% | 4.76 | 5.39 | 3001931 | 154125 | 18.23% |
| 2024-09-30 | 4.04 | 4.49 | 0.57 | 14.54% | 4.01 | 4.61 | 1972965 | 84442 | 11.98% |
| 2024-09-27 | 3.77 | 3.92 | 0.18 | 4.81% | 3.75 | 3.96 | 947839 | 36571 | 5.75% |
| 2024-09-26 | 3.65 | 3.74 | 0.08 | 2.19% | 3.62 | 3.74 | 501781 | 18503 | 3.05% |
| 2024-09-25 | 3.66 | 3.66 | 0.04 | 1.10% | 3.63 | 3.72 | 513054 | 18883 | 3.11% |
| 2024-09-24 | 3.53 | 3.62 | 0.09 | 2.55% | 3.53 | 3.63 | 341016 | 12226 | 2.07% |
| 2024-09-23 | 3.51 | 3.53 | 0.00 | 0.00% | 3.50 | 3.56 | 163738 | 5789 | 0.99% |
| 2024-09-20 | 3.59 | 3.53 | -0.07 | -1.94% | 3.50 | 3.60 | 273580 | 9676 | 1.66% |
| 2024-09-19 | 3.62 | 3.60 | 0.02 | 0.56% | 3.50 | 3.64 | 337337 | 12106 | 2.05% |
| 2024-09-18 | 3.63 | 3.58 | -0.05 | -1.38% | 3.53 | 3.63 | 218650 | 7806 | 1.33% |
| 2024-09-13 | 3.61 | 3.63 | 0.00 | 0.00% | 3.61 | 3.69 | 305359 | 11123 | 1.85% |
| 2024-09-12 | 3.59 | 3.63 | 0.04 | 1.11% | 3.58 | 3.75 | 340393 | 12435 | 2.07% |
| 2024-09-11 | 3.60 | 3.59 | -0.04 | -1.10% | 3.55 | 3.62 | 215641 | 7703 | 1.31% |
| 2024-09-10 | 3.62 | 3.63 | 0.01 | 0.28% | 3.58 | 3.66 | 268146 | 9711 | 1.63% |
| 2024-09-09 | 3.57 | 3.62 | -0.03 | -0.82% | 3.56 | 3.64 | 332452 | 11985 | 2.02% |
| 2024-09-06 | 3.51 | 3.65 | 0.12 | 3.40% | 3.49 | 3.87 | 713511 | 26205 | 4.33% |
| 2024-09-05 | 3.50 | 3.53 | 0.01 | 0.28% | 3.50 | 3.55 | 176290 | 6213 | 1.07% |
| 2024-09-04 | 3.49 | 3.52 | -0.02 | -0.56% | 3.46 | 3.57 | 247643 | 8698 | 1.50% |
| 2024-09-03 | 3.54 | 3.54 | 0.08 | 2.31% | 3.54 | 3.63 | 346239 | 12374 | 2.10% |
| 2024-09-02 | 3.55 | 3.46 | -0.09 | -2.54% | 3.45 | 3.55 | 223319 | 7802 | 1.36% |
| 2024-08-30 | 3.48 | 3.55 | 0.07 | 2.01% | 3.46 | 3.57 | 251815 | 8919 | 1.53% |
| 2024-08-29 | 3.46 | 3.48 | 0.02 | 0.58% | 3.40 | 3.50 | 192966 | 6684 | 1.17% |
| 2024-08-28 | 3.40 | 3.46 | -0.04 | -1.14% | 3.39 | 3.50 | 195738 | 6761 | 1.19% |
| 2024-08-27 | 3.56 | 3.50 | -0.06 | -1.69% | 3.49 | 3.57 | 147541 | 5181 | 0.90% |
| 2024-08-26 | 3.54 | 3.56 | 0.02 | 0.56% | 3.52 | 3.57 | 127725 | 4537 | 0.78% |
| 2024-08-23 | 3.55 | 3.54 | -0.02 | -0.56% | 3.47 | 3.57 | 221390 | 7791 | 1.34% |
| 2024-08-22 | 3.62 | 3.56 | -0.05 | -1.39% | 3.56 | 3.64 | 186571 | 6704 | 1.13% |
| 2024-08-21 | 3.63 | 3.61 | -0.02 | -0.55% | 3.60 | 3.64 | 147134 | 5326 | 0.89% |
| 2024-08-20 | 3.69 | 3.63 | -0.07 | -1.89% | 3.62 | 3.69 | 215864 | 7872 | 1.31% |
| 2024-08-19 | 3.68 | 3.70 | 0.01 | 0.27% | 3.66 | 3.72 | 186507 | 6903 | 1.13% |
| 2024-08-16 | 3.75 | 3.69 | -0.07 | -1.86% | 3.69 | 3.77 | 249737 | 9295 | 1.52% |
| 2024-08-15 | 3.73 | 3.76 | 0.03 | 0.80% | 3.70 | 3.78 | 262005 | 9807 | 1.59% |