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 | 5.79 | 5.97 | 0.12 | 2.05% | 5.73 | 6.15 | 2637449 | 157651 | 10.17% |
| 2024-11-20 | 5.50 | 5.85 | 0.32 | 5.79% | 5.49 | 5.96 | 2079575 | 119712 | 8.02% |
| 2024-11-19 | 5.38 | 5.53 | 0.17 | 3.17% | 5.31 | 5.53 | 1070480 | 58004 | 4.13% |
| 2024-11-18 | 5.86 | 5.36 | -0.47 | -8.06% | 5.30 | 5.91 | 1911958 | 104352 | 7.37% |
| 2024-11-15 | 5.82 | 5.83 | -0.04 | -0.68% | 5.79 | 6.12 | 2040866 | 122050 | 7.87% |
| 2024-11-14 | 6.08 | 5.87 | -0.22 | -3.61% | 5.84 | 6.21 | 1849956 | 111972 | 7.13% |
| 2024-11-13 | 5.88 | 6.09 | 0.14 | 2.35% | 5.88 | 6.16 | 1864424 | 112720 | 7.19% |
| 2024-11-12 | 6.24 | 5.95 | -0.29 | -4.65% | 5.87 | 6.24 | 2293503 | 138711 | 8.84% |
| 2024-11-11 | 5.95 | 6.24 | 0.23 | 3.83% | 5.92 | 6.30 | 2655803 | 163481 | 10.24% |
| 2024-11-08 | 6.06 | 6.01 | -0.02 | -0.33% | 5.98 | 6.24 | 2621300 | 160089 | 10.10% |
| 2024-11-07 | 6.00 | 6.03 | -0.06 | -0.99% | 5.86 | 6.06 | 2930548 | 174634 | 11.30% |
| 2024-11-06 | 5.62 | 6.09 | 0.48 | 8.56% | 5.56 | 6.54 | 4507026 | 268138 | 17.37% |
| 2024-11-05 | 5.42 | 5.61 | 0.17 | 3.13% | 5.39 | 5.63 | 1656082 | 91966 | 6.38% |
| 2024-11-04 | 5.29 | 5.44 | 0.16 | 3.03% | 5.25 | 5.49 | 982151 | 53010 | 3.79% |
| 2024-11-01 | 5.60 | 5.28 | -0.34 | -6.05% | 5.27 | 5.70 | 1837090 | 99815 | 7.08% |
| 2024-10-31 | 5.53 | 5.62 | 0.06 | 1.08% | 5.45 | 5.69 | 1958189 | 109552 | 7.55% |
| 2024-10-30 | 5.50 | 5.56 | 0.10 | 1.83% | 5.48 | 5.66 | 1769261 | 98771 | 6.82% |
| 2024-10-29 | 5.66 | 5.46 | -0.15 | -2.67% | 5.46 | 5.71 | 1831808 | 101994 | 7.06% |
| 2024-10-28 | 5.48 | 5.61 | 0.09 | 1.63% | 5.47 | 5.66 | 1481580 | 82749 | 5.71% |
| 2024-10-25 | 5.36 | 5.52 | 0.14 | 2.60% | 5.36 | 5.57 | 1268430 | 69422 | 4.89% |
| 2024-10-24 | 5.39 | 5.38 | -0.07 | -1.28% | 5.29 | 5.41 | 1075340 | 57560 | 4.15% |
| 2024-10-23 | 5.57 | 5.45 | -0.16 | -2.85% | 5.44 | 5.63 | 1824248 | 100919 | 7.03% |
| 2024-10-22 | 5.56 | 5.61 | 0.00 | 0.00% | 5.52 | 5.83 | 2589746 | 145995 | 9.98% |
| 2024-10-21 | 5.43 | 5.61 | 0.20 | 3.70% | 5.38 | 5.70 | 2377928 | 132735 | 9.17% |
| 2024-10-18 | 5.23 | 5.41 | 0.13 | 2.46% | 5.12 | 5.59 | 2353736 | 125859 | 9.07% |
| 2024-10-17 | 5.19 | 5.28 | 0.12 | 2.33% | 5.19 | 5.45 | 2357580 | 125393 | 9.09% |
| 2024-10-16 | 5.00 | 5.16 | 0.04 | 0.78% | 4.93 | 5.25 | 1312669 | 67602 | 5.06% |
| 2024-10-15 | 5.07 | 5.12 | 0.00 | 0.00% | 4.97 | 5.35 | 1950290 | 101841 | 7.52% |
| 2024-10-14 | 4.94 | 5.12 | 0.23 | 4.70% | 4.81 | 5.12 | 1264834 | 62932 | 4.88% |
| 2024-10-11 | 5.20 | 4.89 | -0.30 | -5.78% | 4.81 | 5.20 | 1364796 | 67761 | 5.26% |
| 2024-10-10 | 5.40 | 5.19 | -0.09 | -1.70% | 5.14 | 5.55 | 1728880 | 91945 | 6.66% |
| 2024-10-09 | 5.95 | 5.28 | -0.96 | -15.38% | 5.28 | 5.96 | 2855886 | 159988 | 11.01% |
| 2024-10-08 | 6.60 | 6.24 | 0.71 | 12.84% | 5.71 | 6.60 | 4056763 | 249406 | 15.64% |
| 2024-09-30 | 5.01 | 5.53 | 0.75 | 15.69% | 4.90 | 5.60 | 3110882 | 163599 | 11.99% |
| 2024-09-27 | 4.55 | 4.78 | 0.31 | 6.94% | 4.53 | 4.85 | 1702166 | 79885 | 6.56% |
| 2024-09-26 | 4.33 | 4.47 | 0.14 | 3.23% | 4.32 | 4.47 | 962623 | 42360 | 3.71% |
| 2024-09-25 | 4.30 | 4.33 | 0.04 | 0.93% | 4.30 | 4.49 | 1187943 | 52188 | 4.58% |
| 2024-09-24 | 4.17 | 4.29 | 0.13 | 3.13% | 4.13 | 4.29 | 844721 | 35742 | 3.26% |
| 2024-09-23 | 4.17 | 4.16 | -0.01 | -0.24% | 4.15 | 4.21 | 320806 | 13385 | 1.24% |
| 2024-09-20 | 4.17 | 4.17 | 0.00 | 0.00% | 4.12 | 4.19 | 383603 | 15941 | 1.48% |
| 2024-09-19 | 4.07 | 4.17 | 0.13 | 3.22% | 4.03 | 4.18 | 538055 | 22226 | 2.07% |
| 2024-09-18 | 4.10 | 4.04 | -0.05 | -1.22% | 4.01 | 4.12 | 337889 | 13675 | 1.30% |
| 2024-09-13 | 4.16 | 4.09 | -0.07 | -1.68% | 4.09 | 4.21 | 360400 | 14929 | 1.39% |
| 2024-09-12 | 4.18 | 4.16 | -0.03 | -0.72% | 4.16 | 4.26 | 418915 | 17609 | 1.61% |
| 2024-09-11 | 4.18 | 4.19 | -0.03 | -0.71% | 4.16 | 4.21 | 346163 | 14478 | 1.33% |
| 2024-09-10 | 4.19 | 4.22 | 0.03 | 0.72% | 4.08 | 4.24 | 604338 | 25089 | 2.33% |
| 2024-09-09 | 4.16 | 4.19 | 0.01 | 0.24% | 4.14 | 4.25 | 500653 | 20998 | 1.93% |
| 2024-09-06 | 4.31 | 4.18 | -0.05 | -1.18% | 4.18 | 4.34 | 677216 | 28723 | 2.61% |
| 2024-09-05 | 4.12 | 4.23 | 0.10 | 2.42% | 4.12 | 4.27 | 715513 | 30155 | 2.76% |
| 2024-09-04 | 4.13 | 4.13 | -0.05 | -1.20% | 4.12 | 4.19 | 387634 | 16093 | 1.49% |
| 2024-09-03 | 4.16 | 4.18 | 0.02 | 0.48% | 4.13 | 4.23 | 456723 | 19082 | 1.76% |
| 2024-09-02 | 4.29 | 4.16 | -0.15 | -3.48% | 4.15 | 4.34 | 800444 | 33806 | 3.09% |
| 2024-08-30 | 4.17 | 4.31 | 0.09 | 2.13% | 4.16 | 4.38 | 1319512 | 56921 | 5.09% |
| 2024-08-29 | 4.07 | 4.22 | 0.13 | 3.18% | 4.06 | 4.29 | 822905 | 34216 | 3.17% |
| 2024-08-28 | 4.05 | 4.09 | 0.05 | 1.24% | 3.95 | 4.12 | 619736 | 25058 | 2.39% |
| 2024-08-27 | 4.02 | 4.04 | 0.02 | 0.50% | 3.99 | 4.13 | 599998 | 24408 | 2.31% |
| 2024-08-26 | 4.03 | 4.02 | 0.00 | 0.00% | 3.96 | 4.07 | 363922 | 14645 | 1.40% |
| 2024-08-23 | 4.01 | 4.02 | 0.01 | 0.25% | 3.98 | 4.06 | 398967 | 16021 | 1.54% |
| 2024-08-22 | 4.13 | 4.01 | -0.15 | -3.61% | 4.00 | 4.21 | 730529 | 29798 | 2.82% |
| 2024-08-21 | 4.23 | 4.16 | -0.10 | -2.35% | 4.15 | 4.35 | 926628 | 39243 | 3.57% |
| 2024-08-20 | 4.21 | 4.26 | 0.02 | 0.47% | 4.19 | 4.38 | 1220361 | 52315 | 4.70% |
| 2024-08-19 | 4.16 | 4.24 | 0.08 | 1.92% | 4.16 | 4.28 | 748189 | 31607 | 2.88% |
| 2024-08-16 | 4.20 | 4.16 | -0.05 | -1.19% | 4.15 | 4.24 | 637380 | 26652 | 2.46% |
| 2024-08-15 | 4.04 | 4.21 | 0.14 | 3.44% | 4.04 | 4.30 | 1188412 | 49976 | 4.58% |
| 2024-08-14 | 4.02 | 4.07 | 0.05 | 1.24% | 3.99 | 4.12 | 507090 | 20650 | 1.95% |
| 2024-08-13 | 3.98 | 4.02 | 0.03 | 0.75% | 3.95 | 4.02 | 252420 | 10070 | 0.97% |