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 | 6.18 | 6.25 | 0.00 | 0.00% | 6.13 | 6.44 | 2981137 | 186886 | 13.31% |
| 2024-11-20 | 5.70 | 6.25 | 0.47 | 8.13% | 5.67 | 6.48 | 3946248 | 242231 | 17.62% |
| 2024-11-19 | 5.44 | 5.78 | 0.38 | 7.04% | 5.34 | 5.78 | 1785516 | 99594 | 7.97% |
| 2024-11-18 | 5.91 | 5.40 | -0.43 | -7.38% | 5.35 | 5.97 | 2107942 | 115695 | 9.41% |
| 2024-11-15 | 5.82 | 5.83 | 0.05 | 0.87% | 5.82 | 6.17 | 2389095 | 143605 | 10.67% |
| 2024-11-14 | 6.09 | 5.78 | -0.29 | -4.78% | 5.76 | 6.18 | 1568561 | 93094 | 7.00% |
| 2024-11-13 | 5.86 | 6.07 | 0.16 | 2.71% | 5.86 | 6.23 | 2070485 | 125482 | 9.24% |
| 2024-11-12 | 6.13 | 5.91 | -0.26 | -4.21% | 5.82 | 6.16 | 1869019 | 112044 | 8.34% |
| 2024-11-11 | 5.75 | 6.17 | 0.38 | 6.56% | 5.74 | 6.24 | 2422708 | 146396 | 10.82% |
| 2024-11-08 | 5.99 | 5.79 | -0.12 | -2.03% | 5.77 | 6.04 | 1808214 | 106747 | 8.07% |
| 2024-11-07 | 5.70 | 5.91 | 0.11 | 1.90% | 5.70 | 5.92 | 1739277 | 101482 | 7.76% |
| 2024-11-06 | 5.71 | 5.80 | 0.06 | 1.05% | 5.65 | 5.90 | 1785330 | 103530 | 7.97% |
| 2024-11-05 | 5.55 | 5.74 | 0.24 | 4.36% | 5.54 | 5.78 | 1483056 | 84433 | 6.62% |
| 2024-11-04 | 5.31 | 5.50 | 0.15 | 2.80% | 5.31 | 5.62 | 900342 | 49385 | 4.02% |
| 2024-11-01 | 5.70 | 5.35 | -0.36 | -6.30% | 5.34 | 5.72 | 1552747 | 85098 | 6.93% |
| 2024-10-31 | 5.55 | 5.71 | 0.17 | 3.07% | 5.46 | 5.78 | 1477700 | 83648 | 6.60% |
| 2024-10-30 | 5.55 | 5.54 | -0.09 | -1.60% | 5.47 | 5.68 | 1228042 | 68360 | 5.48% |
| 2024-10-29 | 5.80 | 5.63 | -0.19 | -3.26% | 5.61 | 5.88 | 1602745 | 91398 | 7.16% |
| 2024-10-28 | 5.70 | 5.82 | 0.10 | 1.75% | 5.66 | 5.89 | 1650109 | 95241 | 7.37% |
| 2024-10-25 | 5.54 | 5.72 | 0.17 | 3.06% | 5.54 | 5.86 | 1437725 | 81852 | 6.42% |
| 2024-10-24 | 5.51 | 5.55 | -0.06 | -1.07% | 5.45 | 5.64 | 1116518 | 61804 | 4.98% |
| 2024-10-23 | 5.92 | 5.61 | -0.32 | -5.40% | 5.58 | 5.92 | 2412197 | 137643 | 10.77% |
| 2024-10-22 | 5.78 | 5.93 | 0.19 | 3.31% | 5.72 | 6.30 | 3162210 | 189417 | 14.12% |
| 2024-10-21 | 5.62 | 5.74 | 0.22 | 3.99% | 5.56 | 5.92 | 2189474 | 126006 | 9.77% |
| 2024-10-18 | 5.27 | 5.52 | 0.23 | 4.35% | 5.19 | 5.65 | 1851132 | 100349 | 8.26% |
| 2024-10-17 | 5.18 | 5.29 | 0.13 | 2.52% | 5.18 | 5.41 | 1510488 | 80315 | 6.74% |
| 2024-10-16 | 5.02 | 5.16 | 0.01 | 0.19% | 4.98 | 5.23 | 879984 | 45285 | 3.93% |
| 2024-10-15 | 5.12 | 5.15 | -0.01 | -0.19% | 5.03 | 5.38 | 1508295 | 79084 | 6.73% |
| 2024-10-14 | 5.01 | 5.16 | 0.17 | 3.41% | 4.84 | 5.17 | 1196923 | 60173 | 5.34% |
| 2024-10-11 | 5.25 | 4.99 | -0.31 | -5.85% | 4.89 | 5.28 | 1373762 | 69265 | 6.13% |
| 2024-10-10 | 5.48 | 5.30 | -0.01 | -0.19% | 5.25 | 5.66 | 1506423 | 81613 | 6.73% |
| 2024-10-09 | 5.99 | 5.31 | -0.98 | -15.58% | 5.30 | 5.99 | 2647750 | 150151 | 11.82% |
| 2024-10-08 | 6.58 | 6.29 | 0.80 | 14.57% | 5.70 | 6.58 | 3470276 | 212430 | 15.49% |
| 2024-09-30 | 5.01 | 5.49 | 0.78 | 16.56% | 4.85 | 5.57 | 2683152 | 139286 | 11.98% |
| 2024-09-27 | 4.45 | 4.71 | 0.34 | 7.78% | 4.42 | 4.76 | 1791514 | 82156 | 8.00% |
| 2024-09-26 | 4.26 | 4.37 | 0.09 | 2.10% | 4.21 | 4.38 | 1119752 | 48144 | 5.00% |
| 2024-09-25 | 4.20 | 4.28 | 0.13 | 3.13% | 4.19 | 4.49 | 1791974 | 77561 | 8.00% |
| 2024-09-24 | 4.02 | 4.15 | 0.15 | 3.75% | 3.97 | 4.15 | 943247 | 38477 | 4.21% |
| 2024-09-23 | 3.98 | 4.00 | -0.01 | -0.25% | 3.97 | 4.05 | 390949 | 15661 | 1.75% |
| 2024-09-20 | 4.02 | 4.01 | -0.02 | -0.50% | 3.96 | 4.08 | 575005 | 22993 | 2.57% |
| 2024-09-19 | 3.95 | 4.03 | 0.12 | 3.07% | 3.89 | 4.08 | 657259 | 26269 | 2.93% |
| 2024-09-18 | 3.91 | 3.91 | 0.00 | 0.00% | 3.83 | 3.96 | 445298 | 17343 | 1.99% |
| 2024-09-13 | 4.03 | 3.91 | -0.15 | -3.69% | 3.91 | 4.07 | 692178 | 27457 | 3.09% |
| 2024-09-12 | 4.03 | 4.06 | 0.05 | 1.25% | 3.96 | 4.12 | 824950 | 33325 | 3.68% |
| 2024-09-11 | 4.04 | 4.01 | -0.06 | -1.47% | 3.98 | 4.05 | 488910 | 19597 | 2.18% |
| 2024-09-10 | 4.03 | 4.07 | 0.05 | 1.24% | 3.94 | 4.09 | 749274 | 30098 | 3.35% |
| 2024-09-09 | 4.07 | 4.02 | -0.05 | -1.23% | 3.97 | 4.10 | 835503 | 33648 | 3.73% |
| 2024-09-06 | 4.13 | 4.07 | -0.03 | -0.73% | 4.06 | 4.23 | 1348976 | 55542 | 6.02% |
| 2024-09-05 | 3.81 | 4.10 | 0.28 | 7.33% | 3.80 | 4.19 | 1788099 | 71868 | 7.98% |
| 2024-09-04 | 3.80 | 3.82 | -0.04 | -1.04% | 3.79 | 3.87 | 464733 | 17803 | 2.07% |
| 2024-09-03 | 3.83 | 3.86 | 0.03 | 0.78% | 3.79 | 3.90 | 640517 | 24627 | 2.86% |
| 2024-09-02 | 3.93 | 3.83 | -0.14 | -3.53% | 3.82 | 3.99 | 786540 | 30605 | 3.51% |
| 2024-08-30 | 3.82 | 3.97 | 0.15 | 3.93% | 3.80 | 4.06 | 1383868 | 54853 | 6.18% |
| 2024-08-29 | 3.72 | 3.82 | 0.07 | 1.87% | 3.71 | 3.85 | 687586 | 26032 | 3.07% |
| 2024-08-28 | 3.58 | 3.75 | 0.18 | 5.04% | 3.55 | 3.85 | 814955 | 30282 | 3.64% |
| 2024-08-27 | 3.67 | 3.57 | -0.11 | -2.99% | 3.56 | 3.68 | 418787 | 15091 | 1.87% |
| 2024-08-26 | 3.68 | 3.68 | 0.01 | 0.27% | 3.61 | 3.71 | 309313 | 11330 | 1.38% |
| 2024-08-23 | 3.65 | 3.67 | 0.03 | 0.82% | 3.61 | 3.69 | 394328 | 14420 | 1.76% |
| 2024-08-22 | 3.72 | 3.64 | -0.10 | -2.67% | 3.63 | 3.80 | 480981 | 17786 | 2.15% |
| 2024-08-21 | 3.80 | 3.74 | -0.07 | -1.84% | 3.73 | 3.86 | 556214 | 21083 | 2.48% |
| 2024-08-20 | 3.85 | 3.81 | -0.07 | -1.80% | 3.76 | 3.89 | 817712 | 31157 | 3.65% |
| 2024-08-19 | 3.74 | 3.88 | 0.12 | 3.19% | 3.74 | 3.96 | 1152288 | 44638 | 5.15% |
| 2024-08-16 | 3.75 | 3.76 | 0.01 | 0.27% | 3.72 | 3.79 | 483336 | 18138 | 2.16% |
| 2024-08-15 | 3.62 | 3.75 | 0.11 | 3.02% | 3.62 | 3.81 | 713586 | 26697 | 3.19% |
| 2024-08-14 | 3.63 | 3.64 | 0.02 | 0.55% | 3.58 | 3.68 | 352676 | 12849 | 1.57% |
| 2024-08-13 | 3.60 | 3.62 | 0.04 | 1.12% | 3.55 | 3.63 | 259850 | 9330 | 1.16% |