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 | 5.34 | 5.30 | -0.09 | -1.67% | 5.21 | 5.37 | 605913 | 32049 | 3.97% |
| 2024-11-20 | 4.98 | 5.39 | 0.34 | 6.73% | 4.98 | 5.54 | 1140527 | 60745 | 7.47% |
| 2024-11-19 | 4.98 | 5.05 | 0.13 | 2.64% | 4.83 | 5.05 | 543897 | 26828 | 3.56% |
| 2024-11-18 | 5.30 | 4.92 | -0.37 | -6.99% | 4.88 | 5.35 | 832971 | 41582 | 5.46% |
| 2024-11-15 | 5.45 | 5.29 | -0.17 | -3.11% | 5.28 | 5.60 | 765899 | 41641 | 5.02% |
| 2024-11-14 | 5.75 | 5.46 | -0.35 | -6.02% | 5.43 | 5.76 | 907338 | 50656 | 5.94% |
| 2024-11-13 | 5.83 | 5.81 | 0.04 | 0.69% | 5.71 | 5.99 | 1006711 | 58775 | 6.59% |
| 2024-11-12 | 5.92 | 5.77 | -0.09 | -1.54% | 5.68 | 6.00 | 1200737 | 70467 | 7.86% |
| 2024-11-11 | 5.69 | 5.86 | 0.20 | 3.53% | 5.66 | 5.86 | 984062 | 56770 | 6.45% |
| 2024-11-08 | 5.89 | 5.66 | -0.12 | -2.08% | 5.62 | 5.92 | 1154852 | 66344 | 7.56% |
| 2024-11-07 | 5.30 | 5.78 | 0.40 | 7.43% | 5.28 | 5.78 | 1434370 | 79925 | 9.40% |
| 2024-11-06 | 5.48 | 5.38 | -0.09 | -1.65% | 5.33 | 5.55 | 1128222 | 61302 | 7.39% |
| 2024-11-05 | 5.21 | 5.47 | 0.22 | 4.19% | 5.17 | 5.51 | 1026240 | 55342 | 6.72% |
| 2024-11-04 | 5.20 | 5.25 | 0.16 | 3.14% | 5.17 | 5.50 | 695301 | 36841 | 4.55% |
| 2024-11-01 | 5.56 | 5.09 | -0.55 | -9.75% | 5.08 | 5.64 | 1291158 | 68800 | 8.46% |
| 2024-10-31 | 5.48 | 5.64 | 0.18 | 3.30% | 5.31 | 5.79 | 1471344 | 81624 | 9.64% |
| 2024-10-30 | 5.32 | 5.46 | 0.12 | 2.25% | 5.23 | 5.49 | 1000131 | 53604 | 6.55% |
| 2024-10-29 | 5.41 | 5.34 | -0.10 | -1.84% | 5.33 | 5.65 | 1114914 | 60987 | 7.30% |
| 2024-10-28 | 5.30 | 5.44 | 0.24 | 4.62% | 5.28 | 5.49 | 958190 | 51619 | 6.28% |
| 2024-10-25 | 5.15 | 5.20 | 0.07 | 1.36% | 5.08 | 5.30 | 885389 | 45831 | 5.80% |
| 2024-10-24 | 5.28 | 5.13 | -0.31 | -5.70% | 5.12 | 5.39 | 1039037 | 54086 | 6.81% |
| 2024-10-23 | 5.32 | 5.44 | 0.11 | 2.06% | 5.26 | 5.64 | 1099664 | 60362 | 7.20% |
| 2024-10-22 | 5.40 | 5.33 | -0.05 | -0.93% | 5.21 | 5.48 | 942288 | 50051 | 6.17% |
| 2024-10-21 | 5.29 | 5.38 | 0.16 | 3.07% | 5.20 | 5.39 | 1182574 | 62872 | 7.75% |
| 2024-10-18 | 4.81 | 5.22 | 0.35 | 7.19% | 4.77 | 5.43 | 1217627 | 62037 | 7.98% |
| 2024-10-17 | 4.85 | 4.87 | 0.06 | 1.25% | 4.84 | 5.03 | 795586 | 39277 | 5.21% |
| 2024-10-16 | 4.76 | 4.81 | -0.09 | -1.84% | 4.75 | 4.96 | 655791 | 31796 | 4.30% |
| 2024-10-15 | 5.00 | 4.90 | -0.14 | -2.78% | 4.89 | 5.18 | 1053098 | 53290 | 6.90% |
| 2024-10-14 | 4.82 | 5.04 | 0.25 | 5.22% | 4.66 | 5.06 | 1037525 | 50742 | 6.80% |
| 2024-10-11 | 5.10 | 4.79 | -0.40 | -7.71% | 4.71 | 5.23 | 1194652 | 58737 | 7.83% |
| 2024-10-10 | 5.64 | 5.19 | -0.44 | -7.82% | 5.09 | 5.76 | 1661291 | 88788 | 10.88% |
| 2024-10-09 | 5.64 | 5.63 | -0.21 | -3.60% | 5.36 | 6.14 | 2353749 | 136148 | 15.42% |
| 2024-10-08 | 5.84 | 5.84 | 0.97 | 19.92% | 5.28 | 5.84 | 2263428 | 129526 | 14.83% |
| 2024-09-30 | 4.39 | 4.87 | 0.80 | 19.66% | 4.32 | 4.88 | 1973682 | 90562 | 12.93% |
| 2024-09-27 | 3.73 | 4.07 | 0.39 | 10.60% | 3.72 | 4.17 | 1409743 | 55958 | 9.23% |
| 2024-09-26 | 3.56 | 3.68 | 0.12 | 3.37% | 3.55 | 3.69 | 716330 | 25879 | 4.69% |
| 2024-09-25 | 3.55 | 3.56 | 0.03 | 0.85% | 3.53 | 3.65 | 835504 | 30008 | 5.47% |
| 2024-09-24 | 3.41 | 3.53 | 0.12 | 3.52% | 3.36 | 3.53 | 770890 | 26661 | 5.05% |
| 2024-09-23 | 3.38 | 3.41 | 0.03 | 0.89% | 3.35 | 3.45 | 454272 | 15487 | 2.98% |
| 2024-09-20 | 3.37 | 3.38 | 0.03 | 0.90% | 3.34 | 3.40 | 450959 | 15193 | 2.95% |
| 2024-09-19 | 3.25 | 3.35 | 0.12 | 3.72% | 3.23 | 3.37 | 557910 | 18516 | 3.65% |
| 2024-09-18 | 3.34 | 3.23 | -0.11 | -3.29% | 3.18 | 3.35 | 471627 | 15278 | 3.09% |
| 2024-09-13 | 3.37 | 3.34 | -0.04 | -1.18% | 3.32 | 3.43 | 489632 | 16518 | 3.21% |
| 2024-09-12 | 3.37 | 3.38 | 0.04 | 1.20% | 3.34 | 3.43 | 523813 | 17760 | 3.43% |
| 2024-09-11 | 3.37 | 3.34 | -0.06 | -1.76% | 3.32 | 3.40 | 495700 | 16649 | 3.25% |
| 2024-09-10 | 3.37 | 3.40 | 0.02 | 0.59% | 3.28 | 3.42 | 769492 | 25708 | 5.04% |
| 2024-09-09 | 3.24 | 3.38 | 0.14 | 4.32% | 3.20 | 3.58 | 1072616 | 36320 | 7.03% |
| 2024-09-06 | 3.33 | 3.24 | -0.07 | -2.11% | 3.22 | 3.36 | 375503 | 12328 | 2.46% |
| 2024-09-05 | 3.26 | 3.31 | 0.06 | 1.85% | 3.26 | 3.34 | 378384 | 12496 | 2.48% |
| 2024-09-04 | 3.26 | 3.25 | -0.04 | -1.22% | 3.24 | 3.34 | 420639 | 13831 | 2.76% |
| 2024-09-03 | 3.18 | 3.29 | 0.11 | 3.46% | 3.17 | 3.29 | 504027 | 16348 | 3.30% |
| 2024-09-02 | 3.33 | 3.18 | -0.15 | -4.50% | 3.18 | 3.36 | 513888 | 16746 | 3.37% |
| 2024-08-30 | 3.28 | 3.33 | 0.08 | 2.46% | 3.25 | 3.38 | 554360 | 18489 | 3.63% |
| 2024-08-29 | 3.16 | 3.25 | 0.07 | 2.20% | 3.13 | 3.28 | 488696 | 15748 | 3.20% |
| 2024-08-28 | 3.11 | 3.18 | 0.02 | 0.63% | 3.06 | 3.19 | 480626 | 15017 | 3.58% |
| 2024-08-27 | 3.13 | 3.16 | 0.03 | 0.96% | 3.09 | 3.35 | 582073 | 18499 | 4.34% |
| 2024-08-26 | 3.10 | 3.13 | 0.03 | 0.97% | 3.07 | 3.15 | 271113 | 8453 | 2.02% |
| 2024-08-23 | 3.09 | 3.10 | -0.01 | -0.32% | 3.07 | 3.15 | 314234 | 9748 | 2.34% |
| 2024-08-22 | 3.23 | 3.11 | -0.11 | -3.42% | 3.10 | 3.26 | 437107 | 13826 | 3.26% |
| 2024-08-21 | 3.22 | 3.22 | -0.04 | -1.23% | 3.20 | 3.33 | 309564 | 10080 | 2.31% |
| 2024-08-20 | 3.35 | 3.26 | -0.10 | -2.98% | 3.24 | 3.37 | 342248 | 11236 | 2.55% |
| 2024-08-19 | 3.35 | 3.36 | -0.01 | -0.30% | 3.34 | 3.43 | 439066 | 14844 | 3.27% |
| 2024-08-16 | 3.28 | 3.37 | 0.10 | 3.06% | 3.24 | 3.38 | 587220 | 19500 | 4.38% |
| 2024-08-15 | 3.19 | 3.27 | 0.08 | 2.51% | 3.16 | 3.31 | 514450 | 16755 | 3.83% |
| 2024-08-14 | 3.22 | 3.19 | -0.05 | -1.54% | 3.18 | 3.24 | 267189 | 8570 | 1.99% |
| 2024-08-13 | 3.21 | 3.24 | 0.02 | 0.62% | 3.15 | 3.24 | 347563 | 11091 | 2.59% |