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 | 5.70 | 6.51 | 0.75 | 13.02% | 5.60 | 6.91 | 11394572 | 731639 | 35.97% |
| 2024-11-20 | 4.97 | 5.76 | 0.76 | 15.20% | 4.97 | 5.97 | 5837127 | 323334 | 18.43% |
| 2024-11-19 | 4.82 | 5.00 | 0.12 | 2.46% | 4.76 | 5.01 | 1780756 | 87121 | 5.62% |
| 2024-11-18 | 5.53 | 4.88 | -0.69 | -12.39% | 4.81 | 5.56 | 3742689 | 187666 | 11.81% |
| 2024-11-15 | 5.40 | 5.57 | 0.11 | 2.01% | 5.40 | 5.84 | 4136650 | 234881 | 13.06% |
| 2024-11-14 | 5.74 | 5.46 | -0.22 | -3.87% | 5.43 | 6.04 | 3810874 | 219802 | 12.03% |
| 2024-11-13 | 5.48 | 5.68 | 0.14 | 2.53% | 5.45 | 5.80 | 3171824 | 179535 | 10.01% |
| 2024-11-12 | 5.82 | 5.54 | -0.33 | -5.62% | 5.45 | 5.82 | 4122516 | 232750 | 13.01% |
| 2024-11-11 | 5.30 | 5.87 | 0.53 | 9.93% | 5.27 | 6.19 | 5666013 | 321724 | 17.89% |
| 2024-11-08 | 5.47 | 5.34 | -0.04 | -0.74% | 5.32 | 5.61 | 3186931 | 173942 | 10.06% |
| 2024-11-07 | 5.26 | 5.38 | 0.04 | 0.75% | 5.21 | 5.45 | 3367388 | 179857 | 10.63% |
| 2024-11-06 | 5.17 | 5.34 | 0.17 | 3.29% | 5.08 | 5.50 | 4787712 | 254438 | 15.11% |
| 2024-11-05 | 4.98 | 5.17 | 0.17 | 3.40% | 4.96 | 5.19 | 2888122 | 147592 | 9.12% |
| 2024-11-04 | 4.80 | 5.00 | 0.15 | 3.09% | 4.77 | 5.09 | 1512644 | 75055 | 4.77% |
| 2024-11-01 | 5.19 | 4.85 | -0.33 | -6.37% | 4.84 | 5.21 | 2669072 | 132831 | 8.43% |
| 2024-10-31 | 4.90 | 5.18 | 0.26 | 5.28% | 4.87 | 5.25 | 3316874 | 168857 | 10.47% |
| 2024-10-30 | 4.92 | 4.92 | -0.06 | -1.20% | 4.86 | 5.03 | 1539348 | 75932 | 4.86% |
| 2024-10-29 | 5.20 | 4.98 | -0.17 | -3.30% | 4.97 | 5.24 | 2462843 | 124903 | 7.77% |
| 2024-10-28 | 5.02 | 5.15 | 0.16 | 3.21% | 4.94 | 5.17 | 2424221 | 123415 | 7.65% |
| 2024-10-25 | 4.85 | 4.99 | 0.15 | 3.10% | 4.85 | 5.06 | 2016827 | 100174 | 6.37% |
| 2024-10-24 | 4.86 | 4.84 | -0.07 | -1.43% | 4.80 | 4.91 | 1340824 | 64894 | 4.23% |
| 2024-10-23 | 5.09 | 4.91 | -0.20 | -3.91% | 4.88 | 5.09 | 2850028 | 141592 | 9.00% |
| 2024-10-22 | 5.08 | 5.11 | -0.03 | -0.58% | 5.06 | 5.30 | 3380025 | 174660 | 10.67% |
| 2024-10-21 | 5.04 | 5.14 | 0.15 | 3.01% | 4.99 | 5.31 | 3839850 | 198524 | 12.12% |
| 2024-10-18 | 4.90 | 4.99 | 0.03 | 0.60% | 4.78 | 5.14 | 3531423 | 175287 | 11.15% |
| 2024-10-17 | 4.71 | 4.96 | 0.17 | 3.55% | 4.69 | 5.27 | 4333613 | 214387 | 13.68% |
| 2024-10-16 | 4.49 | 4.79 | 0.17 | 3.68% | 4.45 | 4.85 | 2770553 | 131139 | 8.75% |
| 2024-10-15 | 4.41 | 4.62 | 0.16 | 3.59% | 4.36 | 5.00 | 3261580 | 153975 | 10.30% |
| 2024-10-14 | 4.33 | 4.46 | 0.17 | 3.96% | 4.20 | 4.48 | 1578652 | 68854 | 4.98% |
| 2024-10-11 | 4.55 | 4.29 | -0.32 | -6.94% | 4.22 | 4.56 | 1905085 | 83050 | 6.01% |
| 2024-10-10 | 4.65 | 4.61 | -0.04 | -0.86% | 4.49 | 4.89 | 2041830 | 95657 | 6.45% |
| 2024-10-09 | 5.30 | 4.65 | -1.01 | -17.84% | 4.60 | 5.30 | 4195833 | 208793 | 13.24% |
| 2024-10-08 | 5.76 | 5.66 | 0.85 | 17.67% | 5.05 | 5.76 | 5421683 | 294194 | 17.11% |
| 2024-09-30 | 4.28 | 4.81 | 0.76 | 18.77% | 4.19 | 4.84 | 4161963 | 188205 | 13.14% |
| 2024-09-27 | 3.83 | 4.05 | 0.30 | 8.00% | 3.80 | 4.12 | 2691323 | 106599 | 8.50% |
| 2024-09-26 | 3.65 | 3.75 | 0.11 | 3.02% | 3.63 | 3.75 | 1693043 | 62578 | 5.34% |
| 2024-09-25 | 3.61 | 3.64 | 0.06 | 1.68% | 3.60 | 3.75 | 1878856 | 68987 | 5.93% |
| 2024-09-24 | 3.50 | 3.58 | 0.09 | 2.58% | 3.46 | 3.58 | 1254923 | 44387 | 3.96% |
| 2024-09-23 | 3.50 | 3.49 | -0.01 | -0.29% | 3.46 | 3.53 | 538949 | 18869 | 1.70% |
| 2024-09-20 | 3.47 | 3.50 | 0.01 | 0.29% | 3.45 | 3.51 | 593100 | 20644 | 1.87% |
| 2024-09-19 | 3.41 | 3.49 | 0.10 | 2.95% | 3.39 | 3.50 | 718195 | 24900 | 2.27% |
| 2024-09-18 | 3.40 | 3.39 | -0.04 | -1.17% | 3.36 | 3.44 | 415796 | 14089 | 1.31% |
| 2024-09-13 | 3.50 | 3.43 | -0.05 | -1.44% | 3.43 | 3.52 | 542479 | 18791 | 1.71% |
| 2024-09-12 | 3.50 | 3.48 | -0.01 | -0.29% | 3.48 | 3.58 | 721427 | 25455 | 2.28% |
| 2024-09-11 | 3.46 | 3.49 | 0.00 | 0.00% | 3.44 | 3.52 | 577594 | 20123 | 1.82% |
| 2024-09-10 | 3.46 | 3.49 | 0.04 | 1.16% | 3.36 | 3.50 | 607488 | 20820 | 1.92% |
| 2024-09-09 | 3.44 | 3.45 | -0.01 | -0.29% | 3.41 | 3.50 | 434484 | 14993 | 1.37% |
| 2024-09-06 | 3.48 | 3.46 | -0.04 | -1.14% | 3.45 | 3.53 | 581076 | 20278 | 1.83% |
| 2024-09-05 | 3.42 | 3.50 | 0.08 | 2.34% | 3.42 | 3.54 | 797000 | 27806 | 2.52% |
| 2024-09-04 | 3.46 | 3.42 | -0.06 | -1.72% | 3.40 | 3.48 | 552292 | 18962 | 1.74% |
| 2024-09-03 | 3.46 | 3.48 | 0.02 | 0.58% | 3.44 | 3.52 | 662385 | 23048 | 2.09% |
| 2024-09-02 | 3.52 | 3.46 | -0.08 | -2.26% | 3.46 | 3.55 | 706545 | 24673 | 2.23% |
| 2024-08-30 | 3.40 | 3.54 | 0.13 | 3.81% | 3.40 | 3.59 | 1478713 | 52105 | 4.67% |
| 2024-08-29 | 3.35 | 3.41 | 0.02 | 0.59% | 3.33 | 3.43 | 531521 | 18062 | 1.68% |
| 2024-08-28 | 3.35 | 3.39 | 0.02 | 0.59% | 3.22 | 3.40 | 729692 | 24202 | 2.38% |
| 2024-08-27 | 3.38 | 3.37 | -0.04 | -1.17% | 3.36 | 3.46 | 561060 | 19094 | 1.83% |
| 2024-08-26 | 3.43 | 3.41 | 0.00 | 0.00% | 3.36 | 3.44 | 439341 | 14959 | 1.44% |
| 2024-08-23 | 3.37 | 3.41 | 0.04 | 1.19% | 3.34 | 3.43 | 530858 | 17986 | 1.73% |
| 2024-08-22 | 3.45 | 3.37 | -0.10 | -2.88% | 3.36 | 3.51 | 791705 | 27023 | 2.59% |
| 2024-08-21 | 3.56 | 3.47 | -0.13 | -3.61% | 3.46 | 3.63 | 1202741 | 42344 | 3.93% |
| 2024-08-20 | 3.53 | 3.60 | 0.05 | 1.41% | 3.49 | 3.65 | 1801229 | 64595 | 5.88% |
| 2024-08-19 | 3.51 | 3.55 | 0.03 | 0.85% | 3.50 | 3.59 | 894932 | 31784 | 2.92% |
| 2024-08-16 | 3.59 | 3.52 | -0.08 | -2.22% | 3.51 | 3.64 | 1098113 | 39038 | 3.59% |
| 2024-08-15 | 3.45 | 3.60 | 0.14 | 4.05% | 3.43 | 3.68 | 1882600 | 67222 | 6.15% |
| 2024-08-14 | 3.37 | 3.46 | 0.08 | 2.37% | 3.36 | 3.50 | 927529 | 31949 | 3.03% |
| 2024-08-13 | 3.35 | 3.38 | 0.03 | 0.90% | 3.32 | 3.38 | 341115 | 11441 | 1.11% |