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 | 5.46 | 5.37 | -0.11 | -2.01% | 5.31 | 5.51 | 6257146 | 337025 | 2.02% |
| 2024-11-20 | 5.40 | 5.48 | 0.00 | 0.00% | 5.35 | 5.53 | 7555785 | 411701 | 2.44% |
| 2024-11-19 | 5.64 | 5.48 | -0.32 | -5.52% | 5.34 | 5.68 | 13135740 | 719025 | 4.24% |
| 2024-11-18 | 5.80 | 5.80 | -0.01 | -0.17% | 5.63 | 6.20 | 17121588 | 1009055 | 5.53% |
| 2024-11-15 | 5.40 | 5.81 | 0.34 | 6.22% | 5.40 | 6.02 | 16820486 | 972436 | 5.43% |
| 2024-11-14 | 5.32 | 5.47 | 0.01 | 0.18% | 5.26 | 5.70 | 11018125 | 600911 | 3.56% |
| 2024-11-13 | 5.05 | 5.46 | 0.37 | 7.27% | 5.05 | 5.60 | 12781016 | 698693 | 4.13% |
| 2024-11-12 | 5.21 | 5.09 | -0.13 | -2.49% | 5.07 | 5.21 | 2975773 | 152841 | 0.96% |
| 2024-11-11 | 5.18 | 5.22 | 0.03 | 0.58% | 5.13 | 5.23 | 2463273 | 127675 | 0.80% |
| 2024-11-08 | 5.30 | 5.19 | -0.10 | -1.89% | 5.15 | 5.34 | 3109038 | 162614 | 1.00% |
| 2024-11-07 | 5.14 | 5.29 | 0.12 | 2.32% | 5.13 | 5.29 | 2951832 | 153780 | 0.95% |
| 2024-11-06 | 5.15 | 5.17 | 0.02 | 0.39% | 5.14 | 5.28 | 2798134 | 145240 | 0.90% |
| 2024-11-05 | 5.04 | 5.15 | 0.11 | 2.18% | 5.04 | 5.15 | 3028461 | 154676 | 0.98% |
| 2024-11-04 | 5.05 | 5.04 | 0.00 | 0.00% | 4.96 | 5.05 | 1860027 | 93059 | 0.60% |
| 2024-11-01 | 4.99 | 5.04 | 0.05 | 1.00% | 4.97 | 5.10 | 2931890 | 148211 | 0.95% |
| 2024-10-31 | 5.00 | 4.99 | -0.02 | -0.40% | 4.96 | 5.03 | 1900179 | 94852 | 0.61% |
| 2024-10-30 | 5.03 | 5.01 | -0.01 | -0.20% | 4.97 | 5.03 | 1597072 | 79910 | 0.52% |
| 2024-10-29 | 5.16 | 5.11 | -0.05 | -0.97% | 5.07 | 5.18 | 1930138 | 98732 | 0.62% |
| 2024-10-28 | 5.04 | 5.16 | 0.10 | 1.98% | 5.03 | 5.22 | 2802452 | 143775 | 0.91% |
| 2024-10-25 | 5.03 | 5.06 | 0.01 | 0.20% | 5.02 | 5.08 | 1668427 | 84195 | 0.54% |
| 2024-10-24 | 5.12 | 5.05 | -0.09 | -1.75% | 5.02 | 5.13 | 2418126 | 122169 | 0.78% |
| 2024-10-23 | 5.18 | 5.14 | 0.00 | 0.00% | 5.12 | 5.26 | 3213980 | 166350 | 1.04% |
| 2024-10-22 | 5.15 | 5.14 | -0.02 | -0.39% | 5.07 | 5.16 | 2244180 | 114745 | 0.72% |
| 2024-10-21 | 5.18 | 5.16 | -0.01 | -0.19% | 5.10 | 5.19 | 2741345 | 140690 | 0.89% |
| 2024-10-18 | 5.06 | 5.17 | 0.10 | 1.97% | 5.01 | 5.23 | 2523118 | 129252 | 0.81% |
| 2024-10-17 | 5.17 | 5.07 | -0.09 | -1.74% | 5.05 | 5.21 | 1852405 | 95003 | 0.60% |
| 2024-10-16 | 5.10 | 5.16 | 0.00 | 0.00% | 5.08 | 5.21 | 1698190 | 87517 | 0.55% |
| 2024-10-15 | 5.23 | 5.16 | -0.09 | -1.71% | 5.16 | 5.32 | 2063986 | 108212 | 0.67% |
| 2024-10-14 | 5.15 | 5.25 | 0.12 | 2.34% | 5.14 | 5.29 | 2484878 | 129524 | 0.80% |
| 2024-10-11 | 5.35 | 5.13 | -0.28 | -5.18% | 5.08 | 5.37 | 3652340 | 190534 | 1.18% |
| 2024-10-10 | 5.22 | 5.41 | 0.24 | 4.64% | 5.22 | 5.61 | 5749177 | 313982 | 1.86% |
| 2024-10-09 | 5.45 | 5.17 | -0.37 | -6.68% | 5.14 | 5.45 | 4674426 | 247845 | 1.51% |
| 2024-10-08 | 5.88 | 5.54 | 0.19 | 3.55% | 5.31 | 5.89 | 7207306 | 401620 | 2.33% |
| 2024-09-30 | 5.06 | 5.35 | 0.38 | 7.65% | 5.03 | 5.39 | 6023754 | 314120 | 1.95% |
| 2024-09-27 | 4.97 | 4.97 | 0.04 | 0.81% | 4.86 | 5.04 | 1838253 | 90871 | 0.59% |
| 2024-09-26 | 4.79 | 4.93 | 0.13 | 2.71% | 4.78 | 4.93 | 2586454 | 125522 | 0.84% |
| 2024-09-25 | 4.73 | 4.80 | 0.10 | 2.13% | 4.72 | 4.89 | 3024410 | 145683 | 0.98% |
| 2024-09-24 | 4.51 | 4.70 | 0.21 | 4.68% | 4.50 | 4.70 | 2374138 | 109341 | 0.77% |
| 2024-09-23 | 4.49 | 4.49 | 0.00 | 0.00% | 4.47 | 4.52 | 1069850 | 48048 | 0.35% |
| 2024-09-20 | 4.47 | 4.49 | 0.02 | 0.45% | 4.45 | 4.52 | 1495197 | 66937 | 0.48% |
| 2024-09-19 | 4.49 | 4.47 | -0.01 | -0.22% | 4.43 | 4.50 | 1310995 | 58515 | 0.42% |
| 2024-09-18 | 4.47 | 4.48 | 0.01 | 0.22% | 4.44 | 4.50 | 944653 | 42266 | 0.31% |
| 2024-09-13 | 4.47 | 4.47 | 0.00 | 0.00% | 4.46 | 4.53 | 822665 | 36984 | 0.27% |
| 2024-09-12 | 4.51 | 4.47 | -0.03 | -0.67% | 4.45 | 4.52 | 1092522 | 48883 | 0.35% |
| 2024-09-11 | 4.55 | 4.50 | -0.06 | -1.32% | 4.48 | 4.56 | 1013778 | 45709 | 0.33% |
| 2024-09-10 | 4.54 | 4.56 | 0.01 | 0.22% | 4.54 | 4.58 | 853305 | 38924 | 0.28% |
| 2024-09-09 | 4.61 | 4.55 | -0.06 | -1.30% | 4.52 | 4.63 | 1182222 | 53869 | 0.38% |
| 2024-09-06 | 4.62 | 4.61 | -0.01 | -0.22% | 4.61 | 4.68 | 865499 | 40140 | 0.28% |
| 2024-09-05 | 4.68 | 4.62 | -0.06 | -1.28% | 4.60 | 4.70 | 1253780 | 57963 | 0.40% |
| 2024-09-04 | 4.66 | 4.68 | 0.01 | 0.21% | 4.65 | 4.71 | 1075376 | 50395 | 0.35% |
| 2024-09-03 | 4.63 | 4.67 | 0.04 | 0.86% | 4.60 | 4.68 | 1117722 | 51880 | 0.36% |
| 2024-09-02 | 4.65 | 4.63 | -0.01 | -0.22% | 4.59 | 4.67 | 1255210 | 58259 | 0.41% |
| 2024-08-30 | 4.67 | 4.64 | -0.04 | -0.85% | 4.64 | 4.71 | 1947818 | 91032 | 0.63% |
| 2024-08-29 | 4.79 | 4.68 | -0.11 | -2.30% | 4.67 | 4.80 | 1411941 | 66574 | 0.46% |
| 2024-08-28 | 4.81 | 4.79 | -0.02 | -0.42% | 4.76 | 4.82 | 1098238 | 52605 | 0.35% |
| 2024-08-27 | 4.78 | 4.81 | 0.02 | 0.42% | 4.77 | 4.82 | 1272622 | 61129 | 0.41% |
| 2024-08-26 | 4.79 | 4.79 | 0.00 | 0.00% | 4.75 | 4.82 | 1122252 | 53681 | 0.36% |
| 2024-08-23 | 4.77 | 4.79 | 0.03 | 0.63% | 4.74 | 4.83 | 1449278 | 69422 | 0.47% |
| 2024-08-22 | 4.76 | 4.76 | 0.00 | 0.00% | 4.74 | 4.80 | 1248644 | 59603 | 0.40% |
| 2024-08-21 | 4.76 | 4.76 | 0.00 | 0.00% | 4.72 | 4.79 | 1153830 | 55023 | 0.37% |
| 2024-08-20 | 4.80 | 4.76 | -0.03 | -0.63% | 4.74 | 4.80 | 1263161 | 60143 | 0.41% |
| 2024-08-19 | 4.74 | 4.79 | 0.06 | 1.27% | 4.72 | 4.79 | 1863960 | 88875 | 0.60% |
| 2024-08-16 | 4.57 | 4.73 | 0.20 | 4.42% | 4.56 | 4.74 | 3231696 | 151420 | 1.04% |
| 2024-08-15 | 4.51 | 4.53 | 0.03 | 0.67% | 4.46 | 4.56 | 1291446 | 58470 | 0.42% |
| 2024-08-14 | 4.48 | 4.50 | 0.03 | 0.67% | 4.46 | 4.53 | 1057053 | 47564 | 0.34% |
| 2024-08-13 | 4.46 | 4.47 | 0.01 | 0.22% | 4.45 | 4.49 | 967331 | 43231 | 0.31% |