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 | 6.00 | 5.95 | -0.30 | -4.80% | 5.88 | 6.11 | 1545250 | 92428 | 15.14% |
| 2024-11-20 | 5.58 | 6.25 | 0.60 | 10.62% | 5.52 | 6.35 | 2347776 | 141977 | 23.00% |
| 2024-11-19 | 5.02 | 5.65 | 0.62 | 12.33% | 5.02 | 5.88 | 1542533 | 84781 | 15.11% |
| 2024-11-18 | 5.33 | 5.03 | -0.31 | -5.81% | 5.01 | 5.41 | 694713 | 35776 | 6.81% |
| 2024-11-15 | 5.47 | 5.34 | -0.17 | -3.09% | 5.32 | 5.64 | 732744 | 40110 | 7.18% |
| 2024-11-14 | 5.64 | 5.51 | -0.15 | -2.65% | 5.50 | 5.72 | 765715 | 42837 | 7.50% |
| 2024-11-13 | 5.56 | 5.66 | 0.04 | 0.71% | 5.31 | 5.68 | 973462 | 53536 | 9.54% |
| 2024-11-12 | 5.98 | 5.62 | -0.37 | -6.18% | 5.53 | 5.98 | 1435008 | 82131 | 14.06% |
| 2024-11-11 | 5.81 | 5.99 | -0.02 | -0.33% | 5.67 | 6.20 | 1838087 | 109050 | 18.01% |
| 2024-11-08 | 5.80 | 6.01 | 0.15 | 2.56% | 5.80 | 6.50 | 2409174 | 147615 | 23.60% |
| 2024-11-07 | 6.00 | 5.86 | -0.04 | -0.68% | 5.83 | 6.67 | 3648228 | 226755 | 35.74% |
| 2024-11-06 | 4.86 | 5.90 | 0.98 | 19.92% | 4.80 | 5.90 | 3251511 | 182343 | 31.85% |
| 2024-11-05 | 4.64 | 4.92 | 0.30 | 6.49% | 4.54 | 4.99 | 1613710 | 77035 | 15.81% |
| 2024-11-04 | 4.26 | 4.62 | 0.42 | 10.00% | 4.23 | 4.75 | 1170666 | 53263 | 11.47% |
| 2024-11-01 | 4.47 | 4.20 | -0.30 | -6.67% | 4.18 | 4.49 | 620268 | 26680 | 6.08% |
| 2024-10-31 | 4.42 | 4.50 | 0.07 | 1.58% | 4.36 | 4.53 | 561332 | 25121 | 5.50% |
| 2024-10-30 | 4.34 | 4.43 | 0.01 | 0.23% | 4.32 | 4.49 | 438129 | 19333 | 4.29% |
| 2024-10-29 | 4.51 | 4.42 | -0.07 | -1.56% | 4.39 | 4.62 | 651352 | 29272 | 6.38% |
| 2024-10-28 | 4.36 | 4.49 | 0.13 | 2.98% | 4.33 | 4.53 | 528492 | 23519 | 5.18% |
| 2024-10-25 | 4.30 | 4.36 | 0.03 | 0.69% | 4.29 | 4.44 | 419003 | 18319 | 4.10% |
| 2024-10-24 | 4.31 | 4.33 | -0.03 | -0.69% | 4.28 | 4.37 | 357552 | 15421 | 3.50% |
| 2024-10-23 | 4.43 | 4.36 | -0.12 | -2.68% | 4.33 | 4.45 | 592515 | 26027 | 5.80% |
| 2024-10-22 | 4.34 | 4.48 | 0.14 | 3.23% | 4.27 | 4.57 | 846469 | 37567 | 8.29% |
| 2024-10-21 | 4.23 | 4.34 | 0.13 | 3.09% | 4.21 | 4.44 | 712077 | 30638 | 6.98% |
| 2024-10-18 | 4.01 | 4.21 | 0.16 | 3.95% | 3.98 | 4.28 | 620536 | 25676 | 6.08% |
| 2024-10-17 | 4.12 | 4.05 | -0.11 | -2.64% | 4.04 | 4.17 | 529629 | 21749 | 5.19% |
| 2024-10-16 | 3.90 | 4.16 | 0.18 | 4.52% | 3.89 | 4.30 | 680530 | 27757 | 6.67% |
| 2024-10-15 | 4.02 | 3.98 | -0.07 | -1.73% | 3.94 | 4.11 | 461185 | 18638 | 4.52% |
| 2024-10-14 | 3.96 | 4.05 | 0.10 | 2.53% | 3.86 | 4.05 | 448196 | 17809 | 4.39% |
| 2024-10-11 | 4.16 | 3.95 | -0.21 | -5.05% | 3.88 | 4.17 | 505376 | 20194 | 4.95% |
| 2024-10-10 | 4.22 | 4.16 | -0.01 | -0.24% | 4.15 | 4.36 | 583288 | 24755 | 5.71% |
| 2024-10-09 | 4.52 | 4.17 | -0.61 | -12.76% | 4.14 | 4.55 | 880181 | 38446 | 8.62% |
| 2024-10-08 | 5.05 | 4.78 | 0.54 | 12.74% | 4.31 | 5.05 | 1393600 | 64820 | 13.65% |
| 2024-09-30 | 3.89 | 4.24 | 0.50 | 13.37% | 3.79 | 4.34 | 1099474 | 44502 | 10.77% |
| 2024-09-27 | 3.60 | 3.74 | 0.16 | 4.47% | 3.56 | 3.78 | 584923 | 21467 | 5.73% |
| 2024-09-26 | 3.44 | 3.58 | 0.12 | 3.47% | 3.44 | 3.58 | 368475 | 12996 | 3.61% |
| 2024-09-25 | 3.45 | 3.46 | 0.02 | 0.58% | 3.44 | 3.54 | 322756 | 11265 | 3.16% |
| 2024-09-24 | 3.36 | 3.44 | 0.09 | 2.69% | 3.33 | 3.44 | 221573 | 7527 | 2.17% |
| 2024-09-23 | 3.36 | 3.35 | -0.02 | -0.59% | 3.33 | 3.38 | 108717 | 3652 | 1.07% |
| 2024-09-20 | 3.38 | 3.37 | -0.03 | -0.88% | 3.35 | 3.41 | 108946 | 3678 | 1.07% |
| 2024-09-19 | 3.32 | 3.40 | 0.07 | 2.10% | 3.32 | 3.42 | 186493 | 6316 | 1.83% |
| 2024-09-18 | 3.32 | 3.33 | 0.01 | 0.30% | 3.27 | 3.36 | 129064 | 4277 | 1.26% |
| 2024-09-13 | 3.38 | 3.32 | -0.07 | -2.06% | 3.31 | 3.40 | 131772 | 4410 | 1.29% |
| 2024-09-12 | 3.38 | 3.39 | 0.03 | 0.89% | 3.37 | 3.44 | 159088 | 5422 | 1.56% |
| 2024-09-11 | 3.39 | 3.36 | -0.06 | -1.75% | 3.35 | 3.41 | 100121 | 3379 | 0.98% |
| 2024-09-10 | 3.34 | 3.42 | 0.09 | 2.70% | 3.31 | 3.43 | 158147 | 5323 | 1.55% |
| 2024-09-09 | 3.34 | 3.33 | 0.00 | 0.00% | 3.29 | 3.35 | 93464 | 3111 | 0.92% |
| 2024-09-06 | 3.40 | 3.33 | -0.08 | -2.35% | 3.32 | 3.40 | 156985 | 5255 | 1.54% |
| 2024-09-05 | 3.37 | 3.41 | 0.04 | 1.19% | 3.36 | 3.43 | 121944 | 4143 | 1.19% |
| 2024-09-04 | 3.37 | 3.37 | -0.04 | -1.17% | 3.36 | 3.44 | 150327 | 5097 | 1.47% |
| 2024-09-03 | 3.37 | 3.41 | 0.04 | 1.19% | 3.37 | 3.44 | 156740 | 5327 | 1.54% |
| 2024-09-02 | 3.48 | 3.37 | -0.11 | -3.16% | 3.37 | 3.50 | 198170 | 6792 | 1.94% |
| 2024-08-30 | 3.41 | 3.48 | 0.01 | 0.29% | 3.39 | 3.54 | 381162 | 13307 | 3.73% |
| 2024-08-29 | 3.34 | 3.47 | 0.10 | 2.97% | 3.33 | 3.50 | 237286 | 8156 | 2.36% |
| 2024-08-28 | 3.29 | 3.37 | 0.06 | 1.81% | 3.27 | 3.40 | 190523 | 6381 | 1.89% |
| 2024-08-27 | 3.38 | 3.31 | -0.10 | -2.93% | 3.27 | 3.38 | 275188 | 9132 | 2.74% |
| 2024-08-26 | 3.42 | 3.41 | -0.03 | -0.87% | 3.38 | 3.49 | 232644 | 7969 | 2.31% |
| 2024-08-23 | 3.48 | 3.44 | -0.09 | -2.55% | 3.40 | 3.53 | 319908 | 11022 | 3.18% |
| 2024-08-22 | 3.70 | 3.53 | -0.23 | -6.12% | 3.51 | 3.75 | 605115 | 21874 | 6.02% |
| 2024-08-21 | 3.52 | 3.76 | 0.20 | 5.62% | 3.48 | 3.92 | 925164 | 33903 | 9.20% |
| 2024-08-20 | 3.60 | 3.56 | 0.06 | 1.71% | 3.47 | 3.70 | 519379 | 18377 | 5.17% |
| 2024-08-19 | 3.56 | 3.50 | -0.05 | -1.41% | 3.48 | 3.56 | 214555 | 7531 | 2.13% |
| 2024-08-16 | 3.46 | 3.55 | 0.08 | 2.31% | 3.44 | 3.55 | 306069 | 10779 | 3.04% |
| 2024-08-15 | 3.36 | 3.47 | 0.09 | 2.66% | 3.34 | 3.48 | 213793 | 7355 | 2.13% |