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 | 5.23 | 5.14 | -0.15 | -2.84% | 5.07 | 5.27 | 1301528 | 67193 | 9.93% |
| 2024-11-20 | 5.01 | 5.29 | 0.17 | 3.32% | 4.91 | 5.50 | 1826509 | 95229 | 13.93% |
| 2024-11-19 | 5.00 | 5.12 | 0.08 | 1.59% | 4.61 | 5.17 | 2069356 | 100515 | 15.79% |
| 2024-11-18 | 5.98 | 5.04 | -1.16 | -18.71% | 4.96 | 6.07 | 2791552 | 149583 | 21.30% |
| 2024-11-15 | 5.65 | 6.20 | 0.43 | 7.45% | 5.64 | 6.66 | 3503613 | 213888 | 26.73% |
| 2024-11-14 | 5.59 | 5.77 | 0.07 | 1.23% | 5.52 | 6.17 | 2641920 | 155188 | 20.16% |
| 2024-11-13 | 5.31 | 5.70 | 0.35 | 6.54% | 5.18 | 6.00 | 2256133 | 125775 | 17.21% |
| 2024-11-12 | 5.51 | 5.35 | -0.24 | -4.29% | 5.25 | 5.58 | 1485874 | 80076 | 11.34% |
| 2024-11-11 | 5.20 | 5.59 | 0.32 | 6.07% | 5.19 | 5.76 | 2108571 | 116376 | 16.09% |
| 2024-11-08 | 5.30 | 5.27 | -0.03 | -0.57% | 5.26 | 5.63 | 1867019 | 101193 | 14.24% |
| 2024-11-07 | 5.05 | 5.30 | 0.26 | 5.16% | 4.94 | 5.38 | 1652269 | 85836 | 12.61% |
| 2024-11-06 | 5.08 | 5.04 | -0.06 | -1.18% | 5.00 | 5.26 | 1319060 | 67622 | 10.06% |
| 2024-11-05 | 4.87 | 5.10 | 0.24 | 4.94% | 4.84 | 5.16 | 1265548 | 63744 | 9.66% |
| 2024-11-04 | 4.72 | 4.86 | 0.04 | 0.83% | 4.70 | 4.91 | 921100 | 44350 | 7.03% |
| 2024-11-01 | 5.45 | 4.82 | -0.61 | -11.23% | 4.80 | 5.47 | 1938052 | 97911 | 14.79% |
| 2024-10-31 | 5.13 | 5.43 | 0.28 | 5.44% | 5.09 | 5.59 | 2093892 | 112362 | 15.97% |
| 2024-10-30 | 5.20 | 5.15 | -0.14 | -2.65% | 5.04 | 5.29 | 1363712 | 69978 | 10.40% |
| 2024-10-29 | 5.27 | 5.29 | 0.02 | 0.38% | 5.27 | 5.53 | 1660130 | 89160 | 12.67% |
| 2024-10-28 | 4.97 | 5.27 | -0.13 | -2.41% | 4.97 | 5.40 | 1807970 | 94034 | 13.79% |
| 2024-10-25 | 5.41 | 5.40 | -0.07 | -1.28% | 5.33 | 5.60 | 1728003 | 94007 | 13.18% |
| 2024-10-24 | 5.70 | 5.47 | -0.33 | -5.69% | 5.40 | 5.85 | 1981208 | 110487 | 15.12% |
| 2024-10-23 | 5.41 | 5.80 | 0.34 | 6.23% | 5.32 | 6.27 | 3421971 | 198057 | 26.11% |
| 2024-10-22 | 5.90 | 5.46 | -0.38 | -6.51% | 5.31 | 5.98 | 2937641 | 163633 | 22.41% |
| 2024-10-21 | 4.97 | 5.84 | 0.87 | 17.51% | 4.97 | 5.95 | 3918828 | 216283 | 29.90% |
| 2024-10-18 | 4.72 | 4.97 | 0.12 | 2.47% | 4.60 | 5.17 | 2541809 | 123343 | 19.39% |
| 2024-10-17 | 5.02 | 4.85 | -0.02 | -0.41% | 4.84 | 5.15 | 1805414 | 89936 | 13.77% |
| 2024-10-16 | 4.86 | 4.87 | -0.28 | -5.44% | 4.80 | 5.10 | 2081653 | 102940 | 15.88% |
| 2024-10-15 | 5.18 | 5.15 | -0.27 | -4.98% | 5.07 | 5.83 | 3495672 | 191125 | 26.67% |
| 2024-10-14 | 5.07 | 5.42 | 0.31 | 6.07% | 4.51 | 5.51 | 3525152 | 175595 | 26.89% |
| 2024-10-11 | 4.41 | 5.11 | 0.28 | 5.80% | 4.41 | 5.45 | 3156312 | 158079 | 24.08% |
| 2024-10-10 | 5.52 | 4.83 | -0.36 | -6.94% | 4.50 | 6.13 | 3838662 | 202102 | 29.29% |
| 2024-10-09 | 4.70 | 5.19 | 0.57 | 12.34% | 4.62 | 5.54 | 4484180 | 233043 | 34.21% |
| 2024-10-08 | 4.62 | 4.62 | 0.77 | 20.00% | 4.30 | 4.62 | 2272692 | 104203 | 17.34% |
| 2024-09-30 | 3.46 | 3.85 | 0.64 | 19.94% | 3.39 | 3.85 | 2556443 | 94022 | 19.50% |
| 2024-09-27 | 2.97 | 3.21 | 0.26 | 8.81% | 2.97 | 3.26 | 1939144 | 60833 | 14.79% |
| 2024-09-26 | 2.83 | 2.95 | 0.03 | 1.03% | 2.80 | 3.01 | 1295156 | 37723 | 9.88% |
| 2024-09-25 | 2.85 | 2.92 | 0.04 | 1.39% | 2.84 | 3.09 | 1713277 | 51093 | 13.07% |
| 2024-09-24 | 2.85 | 2.88 | 0.00 | 0.00% | 2.72 | 2.92 | 1445630 | 40814 | 11.03% |
| 2024-09-23 | 2.90 | 2.88 | -0.07 | -2.37% | 2.82 | 3.00 | 1234346 | 35706 | 9.42% |
| 2024-09-20 | 2.76 | 2.95 | 0.14 | 4.98% | 2.74 | 3.09 | 1939213 | 56182 | 14.79% |
| 2024-09-19 | 2.78 | 2.81 | 0.04 | 1.44% | 2.64 | 2.92 | 1566118 | 43310 | 11.95% |
| 2024-09-18 | 2.56 | 2.77 | 0.23 | 9.06% | 2.56 | 2.98 | 1664282 | 46540 | 12.70% |
| 2024-09-13 | 2.65 | 2.54 | -0.13 | -4.87% | 2.53 | 2.67 | 951693 | 24468 | 7.26% |
| 2024-09-12 | 2.61 | 2.67 | -0.05 | -1.84% | 2.56 | 2.83 | 1548156 | 41243 | 11.81% |
| 2024-09-11 | 2.63 | 2.72 | 0.12 | 4.62% | 2.63 | 2.98 | 1997198 | 55968 | 15.24% |
| 2024-09-10 | 2.56 | 2.60 | -0.01 | -0.38% | 2.48 | 2.68 | 1410896 | 36169 | 10.76% |
| 2024-09-09 | 2.72 | 2.61 | -0.11 | -4.04% | 2.58 | 2.88 | 2089085 | 56472 | 15.94% |
| 2024-09-06 | 2.27 | 2.72 | 0.45 | 19.82% | 2.26 | 2.72 | 1599854 | 41112 | 12.21% |
| 2024-09-05 | 2.21 | 2.27 | 0.08 | 3.65% | 2.20 | 2.29 | 548707 | 12398 | 4.19% |
| 2024-09-04 | 2.24 | 2.19 | -0.08 | -3.52% | 2.16 | 2.26 | 365711 | 8087 | 2.79% |
| 2024-09-03 | 2.21 | 2.27 | 0.07 | 3.18% | 2.19 | 2.28 | 450731 | 10073 | 3.44% |
| 2024-09-02 | 2.29 | 2.20 | -0.09 | -3.93% | 2.19 | 2.30 | 423760 | 9491 | 3.23% |
| 2024-08-30 | 2.20 | 2.29 | 0.10 | 4.57% | 2.19 | 2.32 | 705156 | 16035 | 5.38% |
| 2024-08-29 | 2.16 | 2.19 | 0.01 | 0.46% | 2.14 | 2.21 | 319928 | 6973 | 2.44% |
| 2024-08-28 | 2.15 | 2.18 | 0.03 | 1.40% | 2.10 | 2.21 | 359786 | 7798 | 2.78% |
| 2024-08-27 | 2.18 | 2.15 | -0.06 | -2.71% | 2.14 | 2.21 | 342336 | 7411 | 2.65% |
| 2024-08-26 | 2.24 | 2.21 | -0.03 | -1.34% | 2.17 | 2.25 | 362163 | 7959 | 2.80% |
| 2024-08-23 | 2.23 | 2.24 | 0.03 | 1.36% | 2.16 | 2.27 | 477376 | 10582 | 3.69% |
| 2024-08-22 | 2.27 | 2.21 | -0.06 | -2.64% | 2.20 | 2.34 | 492632 | 11148 | 3.81% |
| 2024-08-21 | 2.29 | 2.27 | -0.04 | -1.73% | 2.25 | 2.33 | 431638 | 9857 | 3.34% |
| 2024-08-20 | 2.35 | 2.31 | -0.05 | -2.12% | 2.29 | 2.37 | 454997 | 10530 | 3.52% |
| 2024-08-19 | 2.37 | 2.36 | -0.04 | -1.67% | 2.35 | 2.43 | 604774 | 14375 | 4.68% |
| 2024-08-16 | 2.50 | 2.40 | -0.12 | -4.76% | 2.39 | 2.55 | 848569 | 20838 | 6.57% |
| 2024-08-15 | 2.41 | 2.52 | 0.09 | 3.70% | 2.37 | 2.54 | 1009784 | 25011 | 7.81% |