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 | 5.32 | 5.30 | -0.06 | -1.12% | 5.21 | 5.36 | 535135 | 28325 | 4.80% |
| 2024-11-20 | 5.06 | 5.36 | 0.26 | 5.10% | 5.04 | 5.41 | 796138 | 41989 | 7.13% |
| 2024-11-19 | 4.99 | 5.10 | 0.14 | 2.82% | 4.90 | 5.10 | 573824 | 28756 | 5.14% |
| 2024-11-18 | 5.39 | 4.96 | -0.38 | -7.12% | 4.91 | 5.44 | 831802 | 42242 | 7.45% |
| 2024-11-15 | 5.51 | 5.34 | -0.14 | -2.55% | 5.34 | 5.65 | 641677 | 35325 | 5.75% |
| 2024-11-14 | 5.77 | 5.48 | -0.35 | -6.00% | 5.47 | 5.80 | 691028 | 38911 | 6.19% |
| 2024-11-13 | 5.65 | 5.83 | 0.11 | 1.92% | 5.65 | 5.83 | 661236 | 38080 | 5.93% |
| 2024-11-12 | 5.93 | 5.72 | -0.22 | -3.70% | 5.61 | 5.94 | 1003647 | 57748 | 8.99% |
| 2024-11-11 | 5.85 | 5.94 | 0.05 | 0.85% | 5.72 | 5.96 | 963844 | 56601 | 8.64% |
| 2024-11-08 | 6.05 | 5.89 | -0.13 | -2.16% | 5.87 | 6.10 | 1106312 | 66171 | 9.91% |
| 2024-11-07 | 5.86 | 6.02 | 0.07 | 1.18% | 5.76 | 6.14 | 1267794 | 75057 | 11.36% |
| 2024-11-06 | 5.91 | 5.95 | 0.07 | 1.19% | 5.79 | 6.24 | 1392121 | 83486 | 12.47% |
| 2024-11-05 | 5.66 | 5.88 | 0.23 | 4.07% | 5.58 | 6.00 | 1202576 | 69938 | 10.78% |
| 2024-11-04 | 5.51 | 5.65 | 0.09 | 1.62% | 5.45 | 5.66 | 982656 | 54537 | 8.81% |
| 2024-11-01 | 5.99 | 5.56 | -0.39 | -6.55% | 5.51 | 6.46 | 2000874 | 120170 | 17.93% |
| 2024-10-31 | 6.09 | 5.95 | -0.11 | -1.82% | 5.86 | 6.14 | 1551675 | 92404 | 13.90% |
| 2024-10-30 | 5.76 | 6.06 | 0.31 | 5.39% | 5.64 | 6.16 | 2154871 | 127547 | 19.31% |
| 2024-10-29 | 6.48 | 5.75 | -0.29 | -4.80% | 5.70 | 6.48 | 3235300 | 195372 | 28.99% |
| 2024-10-28 | 5.18 | 6.04 | 1.01 | 20.08% | 5.11 | 6.04 | 2029722 | 115094 | 18.19% |
| 2024-10-25 | 4.95 | 5.03 | 0.08 | 1.62% | 4.92 | 5.09 | 813069 | 40753 | 7.29% |
| 2024-10-24 | 4.90 | 4.95 | -0.02 | -0.40% | 4.86 | 5.04 | 795944 | 39292 | 7.13% |
| 2024-10-23 | 5.04 | 4.97 | -0.16 | -3.12% | 4.95 | 5.24 | 1445093 | 73369 | 12.95% |
| 2024-10-22 | 5.31 | 5.13 | -0.11 | -2.10% | 5.05 | 5.59 | 1939818 | 102693 | 17.38% |
| 2024-10-21 | 5.05 | 5.24 | 0.25 | 5.01% | 5.00 | 5.50 | 2070347 | 108682 | 18.55% |
| 2024-10-18 | 4.69 | 4.99 | 0.30 | 6.40% | 4.65 | 5.08 | 1648650 | 80954 | 14.77% |
| 2024-10-17 | 4.84 | 4.69 | -0.18 | -3.70% | 4.63 | 4.87 | 1358749 | 64503 | 12.18% |
| 2024-10-16 | 4.40 | 4.87 | 0.36 | 7.98% | 4.38 | 5.09 | 1898493 | 89967 | 17.01% |
| 2024-10-15 | 4.33 | 4.51 | 0.15 | 3.44% | 4.28 | 4.81 | 1511597 | 69358 | 13.55% |
| 2024-10-14 | 4.25 | 4.36 | 0.16 | 3.81% | 4.12 | 4.37 | 804811 | 34252 | 7.21% |
| 2024-10-11 | 4.41 | 4.20 | -0.24 | -5.41% | 4.13 | 4.44 | 865439 | 36725 | 7.76% |
| 2024-10-10 | 4.53 | 4.44 | -0.06 | -1.33% | 4.37 | 4.73 | 996048 | 45135 | 8.93% |
| 2024-10-09 | 4.80 | 4.50 | -0.61 | -11.94% | 4.50 | 5.02 | 1499720 | 71935 | 13.44% |
| 2024-10-08 | 5.31 | 5.11 | 0.68 | 15.35% | 4.65 | 5.31 | 2032976 | 102158 | 18.22% |
| 2024-09-30 | 3.95 | 4.43 | 0.65 | 17.20% | 3.95 | 4.48 | 1538622 | 64642 | 13.79% |
| 2024-09-27 | 3.64 | 3.78 | 0.18 | 5.00% | 3.62 | 3.84 | 737127 | 27458 | 6.61% |
| 2024-09-26 | 3.54 | 3.60 | 0.06 | 1.69% | 3.51 | 3.60 | 516586 | 18397 | 4.63% |
| 2024-09-25 | 3.52 | 3.54 | 0.04 | 1.14% | 3.51 | 3.62 | 620127 | 22112 | 5.56% |
| 2024-09-24 | 3.41 | 3.50 | 0.07 | 2.04% | 3.37 | 3.51 | 516010 | 17851 | 4.62% |
| 2024-09-23 | 3.41 | 3.43 | 0.01 | 0.29% | 3.38 | 3.48 | 315921 | 10859 | 2.83% |
| 2024-09-20 | 3.38 | 3.42 | 0.04 | 1.18% | 3.37 | 3.47 | 409815 | 14009 | 3.67% |
| 2024-09-19 | 3.32 | 3.38 | 0.07 | 2.11% | 3.27 | 3.44 | 319939 | 10768 | 2.87% |
| 2024-09-18 | 3.26 | 3.31 | 0.03 | 0.91% | 3.20 | 3.31 | 216366 | 7053 | 1.94% |
| 2024-09-13 | 3.36 | 3.28 | -0.09 | -2.67% | 3.26 | 3.38 | 389908 | 12872 | 3.49% |
| 2024-09-12 | 3.45 | 3.37 | -0.06 | -1.75% | 3.36 | 3.47 | 365396 | 12445 | 3.27% |
| 2024-09-11 | 3.48 | 3.43 | -0.08 | -2.28% | 3.41 | 3.49 | 331220 | 11379 | 2.97% |
| 2024-09-10 | 3.51 | 3.51 | 0.00 | 0.00% | 3.37 | 3.53 | 558990 | 19252 | 5.01% |
| 2024-09-09 | 3.53 | 3.51 | -0.07 | -1.96% | 3.48 | 3.66 | 630125 | 22396 | 5.65% |
| 2024-09-06 | 3.43 | 3.58 | 0.11 | 3.17% | 3.42 | 3.77 | 1147208 | 40865 | 10.28% |
| 2024-09-05 | 3.36 | 3.47 | 0.11 | 3.27% | 3.35 | 3.50 | 570985 | 19637 | 5.12% |
| 2024-09-04 | 3.38 | 3.36 | -0.06 | -1.75% | 3.33 | 3.41 | 259943 | 8737 | 2.33% |
| 2024-09-03 | 3.34 | 3.42 | 0.09 | 2.70% | 3.33 | 3.44 | 383030 | 12986 | 3.43% |
| 2024-09-02 | 3.43 | 3.33 | -0.09 | -2.63% | 3.33 | 3.45 | 327862 | 11087 | 2.94% |
| 2024-08-30 | 3.34 | 3.42 | 0.08 | 2.40% | 3.33 | 3.52 | 604737 | 20855 | 5.42% |
| 2024-08-29 | 3.27 | 3.34 | 0.02 | 0.60% | 3.23 | 3.36 | 318271 | 10542 | 2.85% |
| 2024-08-28 | 3.20 | 3.32 | 0.08 | 2.47% | 3.20 | 3.38 | 459183 | 15230 | 4.11% |
| 2024-08-27 | 3.41 | 3.24 | -0.17 | -4.99% | 3.23 | 3.41 | 511398 | 16847 | 4.58% |
| 2024-08-26 | 3.46 | 3.41 | -0.10 | -2.85% | 3.35 | 3.48 | 504235 | 17182 | 4.52% |
| 2024-08-23 | 3.34 | 3.51 | 0.16 | 4.78% | 3.33 | 3.51 | 706305 | 24369 | 6.33% |
| 2024-08-22 | 3.35 | 3.35 | -0.02 | -0.59% | 3.32 | 3.46 | 496990 | 16896 | 4.45% |
| 2024-08-21 | 3.38 | 3.37 | -0.05 | -1.46% | 3.32 | 3.45 | 398215 | 13425 | 3.57% |
| 2024-08-20 | 3.45 | 3.42 | -0.08 | -2.29% | 3.37 | 3.49 | 421198 | 14391 | 3.77% |
| 2024-08-19 | 3.55 | 3.50 | -0.08 | -2.23% | 3.43 | 3.55 | 667005 | 23194 | 5.98% |
| 2024-08-16 | 3.32 | 3.58 | 0.27 | 8.16% | 3.31 | 3.60 | 1095395 | 37930 | 9.82% |
| 2024-08-15 | 3.17 | 3.31 | 0.12 | 3.76% | 3.16 | 3.32 | 449305 | 14691 | 4.03% |