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 | 5.35 | 5.31 | -0.08 | -1.48% | 5.27 | 5.41 | 635754 | 33866 | 1.41% |
| 2024-11-20 | 5.32 | 5.39 | 0.01 | 0.19% | 5.29 | 5.43 | 780026 | 41808 | 1.73% |
| 2024-11-19 | 5.35 | 5.38 | 0.01 | 0.19% | 5.16 | 5.39 | 1228326 | 64746 | 2.72% |
| 2024-11-18 | 5.40 | 5.37 | 0.10 | 1.90% | 5.32 | 5.56 | 1453128 | 79119 | 3.22% |
| 2024-11-15 | 5.50 | 5.27 | -0.26 | -4.70% | 5.26 | 5.54 | 1644140 | 88352 | 3.64% |
| 2024-11-14 | 5.90 | 5.53 | -0.27 | -4.66% | 5.47 | 5.94 | 1858072 | 105216 | 4.12% |
| 2024-11-13 | 5.98 | 5.80 | -0.21 | -3.49% | 5.72 | 6.07 | 1301438 | 75917 | 2.88% |
| 2024-11-12 | 6.03 | 6.01 | -0.05 | -0.83% | 5.92 | 6.22 | 1270039 | 77199 | 2.81% |
| 2024-11-11 | 6.06 | 6.06 | -0.15 | -2.42% | 5.88 | 6.12 | 1746271 | 104706 | 3.87% |
| 2024-11-08 | 6.66 | 6.21 | -0.38 | -5.77% | 6.18 | 6.74 | 2471182 | 155603 | 5.47% |
| 2024-11-07 | 6.15 | 6.59 | 0.29 | 4.60% | 6.12 | 6.76 | 2809004 | 183742 | 6.22% |
| 2024-11-06 | 6.12 | 6.30 | 0.15 | 2.44% | 5.86 | 6.50 | 2733990 | 167903 | 6.06% |
| 2024-11-05 | 5.84 | 6.15 | 0.25 | 4.24% | 5.84 | 6.30 | 2243167 | 136621 | 4.97% |
| 2024-11-04 | 6.11 | 5.90 | -0.23 | -3.75% | 5.69 | 6.16 | 2441597 | 142883 | 5.41% |
| 2024-11-01 | 6.08 | 6.13 | 0.01 | 0.16% | 5.97 | 6.49 | 3052643 | 189307 | 6.76% |
| 2024-10-31 | 5.70 | 6.12 | 0.29 | 4.97% | 5.67 | 6.41 | 3923950 | 243639 | 8.69% |
| 2024-10-30 | 5.58 | 5.83 | 0.29 | 5.23% | 5.58 | 6.09 | 2982592 | 175393 | 6.61% |
| 2024-10-29 | 5.60 | 5.54 | -0.11 | -1.95% | 5.50 | 5.81 | 1454576 | 82029 | 3.22% |
| 2024-10-28 | 5.40 | 5.65 | 0.23 | 4.24% | 5.40 | 5.73 | 2041567 | 114115 | 4.52% |
| 2024-10-25 | 5.48 | 5.42 | -0.06 | -1.09% | 5.40 | 5.66 | 1658564 | 91929 | 3.67% |
| 2024-10-24 | 5.61 | 5.48 | -0.20 | -3.52% | 5.44 | 5.70 | 1253431 | 69472 | 2.78% |
| 2024-10-23 | 5.55 | 5.68 | 0.08 | 1.43% | 5.53 | 5.88 | 1978146 | 112256 | 4.38% |
| 2024-10-22 | 5.43 | 5.60 | 0.11 | 2.00% | 5.38 | 5.66 | 1977831 | 109345 | 4.38% |
| 2024-10-21 | 5.29 | 5.49 | 0.13 | 2.43% | 5.17 | 5.61 | 2241202 | 120936 | 4.96% |
| 2024-10-18 | 5.19 | 5.36 | 0.04 | 0.75% | 5.02 | 5.59 | 2947555 | 155606 | 6.53% |
| 2024-10-17 | 5.90 | 5.32 | -0.59 | -9.98% | 5.32 | 5.90 | 3551300 | 196270 | 7.87% |
| 2024-10-16 | 5.58 | 5.91 | 0.54 | 10.06% | 5.46 | 5.91 | 4145929 | 238752 | 9.18% |
| 2024-10-15 | 5.33 | 5.37 | 0.04 | 0.75% | 5.26 | 5.65 | 2946832 | 161233 | 6.53% |
| 2024-10-14 | 5.27 | 5.33 | 0.26 | 5.13% | 5.06 | 5.45 | 2843315 | 149975 | 6.30% |
| 2024-10-11 | 4.82 | 5.07 | 0.16 | 3.26% | 4.75 | 5.19 | 2866613 | 143971 | 6.35% |
| 2024-10-10 | 4.80 | 4.91 | -0.20 | -3.91% | 4.62 | 5.21 | 3653878 | 178931 | 8.09% |
| 2024-10-09 | 5.30 | 5.11 | -0.57 | -10.04% | 5.11 | 5.30 | 1893513 | 97188 | 4.19% |
| 2024-10-08 | 6.02 | 5.68 | 0.21 | 3.84% | 5.20 | 6.02 | 7836247 | 443034 | 17.36% |
| 2024-09-30 | 5.47 | 5.47 | 0.50 | 10.06% | 5.28 | 5.47 | 2611675 | 142339 | 5.78% |
| 2024-09-27 | 4.80 | 4.97 | 0.45 | 9.96% | 4.78 | 4.97 | 1869097 | 91708 | 4.14% |
| 2024-09-26 | 4.02 | 4.52 | 0.41 | 9.98% | 4.02 | 4.52 | 3952693 | 171862 | 8.76% |
| 2024-09-25 | 4.01 | 4.11 | 0.05 | 1.23% | 4.01 | 4.40 | 3551776 | 150144 | 7.87% |
| 2024-09-24 | 4.20 | 4.06 | 0.05 | 1.25% | 3.84 | 4.24 | 3462842 | 139468 | 7.67% |
| 2024-09-23 | 4.00 | 4.01 | -0.07 | -1.72% | 3.98 | 4.12 | 2098714 | 84994 | 4.65% |
| 2024-09-20 | 3.84 | 4.08 | 0.05 | 1.24% | 3.78 | 4.15 | 3759870 | 149671 | 8.33% |
| 2024-09-19 | 3.73 | 4.03 | 0.29 | 7.75% | 3.69 | 4.11 | 4299002 | 171788 | 9.52% |
| 2024-09-18 | 3.53 | 3.74 | 0.22 | 6.25% | 3.52 | 3.85 | 2213638 | 80807 | 4.90% |
| 2024-09-13 | 3.52 | 3.52 | 0.01 | 0.28% | 3.51 | 3.64 | 1248380 | 44570 | 2.77% |
| 2024-09-12 | 3.63 | 3.51 | -0.14 | -3.84% | 3.50 | 3.69 | 1585500 | 56521 | 3.51% |
| 2024-09-11 | 3.57 | 3.65 | 0.04 | 1.11% | 3.55 | 3.71 | 1179864 | 43063 | 2.61% |
| 2024-09-10 | 3.64 | 3.61 | -0.04 | -1.10% | 3.53 | 3.67 | 1010750 | 36338 | 2.24% |
| 2024-09-09 | 3.56 | 3.65 | 0.03 | 0.83% | 3.50 | 3.72 | 1595879 | 57959 | 3.53% |
| 2024-09-06 | 3.75 | 3.62 | -0.24 | -6.22% | 3.60 | 3.79 | 2403726 | 88207 | 5.32% |
| 2024-09-05 | 3.99 | 3.86 | 0.05 | 1.31% | 3.71 | 4.00 | 3043303 | 116678 | 6.74% |
| 2024-09-04 | 3.71 | 3.81 | 0.04 | 1.06% | 3.68 | 4.05 | 3259940 | 126869 | 7.22% |
| 2024-09-03 | 3.46 | 3.77 | 0.29 | 8.33% | 3.44 | 3.83 | 3298374 | 122193 | 7.31% |
| 2024-09-02 | 3.47 | 3.48 | -0.04 | -1.14% | 3.40 | 3.59 | 2167688 | 75612 | 4.80% |
| 2024-08-30 | 3.18 | 3.52 | 0.32 | 10.00% | 3.15 | 3.52 | 2190898 | 75603 | 4.85% |
| 2024-08-29 | 3.13 | 3.20 | 0.05 | 1.59% | 3.12 | 3.25 | 818883 | 26089 | 1.81% |
| 2024-08-28 | 3.24 | 3.15 | -0.10 | -3.08% | 3.11 | 3.27 | 1084343 | 34576 | 2.40% |
| 2024-08-27 | 3.43 | 3.25 | -0.22 | -6.34% | 3.25 | 3.45 | 1237377 | 41230 | 2.74% |
| 2024-08-26 | 3.36 | 3.47 | 0.08 | 2.36% | 3.30 | 3.57 | 1520409 | 52815 | 3.37% |
| 2024-08-23 | 3.46 | 3.39 | -0.05 | -1.45% | 3.32 | 3.48 | 1089288 | 36941 | 2.41% |
| 2024-08-22 | 3.44 | 3.44 | -0.02 | -0.58% | 3.42 | 3.56 | 1408582 | 49048 | 3.12% |
| 2024-08-21 | 3.49 | 3.46 | -0.04 | -1.14% | 3.34 | 3.53 | 1911350 | 65548 | 4.23% |
| 2024-08-20 | 3.60 | 3.50 | -0.10 | -2.78% | 3.48 | 3.70 | 1793347 | 64440 | 3.97% |
| 2024-08-19 | 3.49 | 3.60 | 0.11 | 3.15% | 3.41 | 3.69 | 2216982 | 79125 | 4.91% |
| 2024-08-16 | 3.58 | 3.49 | -0.14 | -3.86% | 3.48 | 3.67 | 2879654 | 102696 | 6.38% |
| 2024-08-15 | 3.27 | 3.63 | 0.33 | 10.00% | 3.24 | 3.63 | 3733899 | 130999 | 8.27% |
| 2024-08-14 | 3.29 | 3.30 | -0.01 | -0.30% | 3.24 | 3.33 | 1059516 | 34755 | 2.35% |
| 2024-08-13 | 3.33 | 3.31 | -0.04 | -1.19% | 3.24 | 3.36 | 1448643 | 47755 | 3.21% |