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 | 5.61 | 5.70 | 0.15 | 2.70% | 5.45 | 5.85 | 1639971 | 93580 | 7.78% |
| 2024-11-20 | 5.54 | 5.55 | -0.01 | -0.18% | 5.35 | 5.58 | 988687 | 54050 | 4.69% |
| 2024-11-19 | 5.14 | 5.56 | 0.42 | 8.17% | 5.13 | 5.56 | 1237153 | 66571 | 5.87% |
| 2024-11-18 | 5.30 | 5.14 | -0.11 | -2.10% | 5.10 | 5.32 | 614691 | 31959 | 2.92% |
| 2024-11-15 | 5.38 | 5.25 | -0.15 | -2.78% | 5.22 | 5.49 | 692092 | 37193 | 3.28% |
| 2024-11-14 | 5.65 | 5.40 | -0.30 | -5.26% | 5.39 | 5.74 | 944456 | 52335 | 4.48% |
| 2024-11-13 | 5.60 | 5.70 | 0.06 | 1.06% | 5.57 | 5.71 | 793851 | 44922 | 3.76% |
| 2024-11-12 | 5.87 | 5.64 | -0.14 | -2.42% | 5.56 | 5.87 | 1089726 | 61831 | 5.17% |
| 2024-11-11 | 5.49 | 5.78 | 0.29 | 5.28% | 5.44 | 5.78 | 1389697 | 78928 | 6.59% |
| 2024-11-08 | 5.66 | 5.49 | -0.12 | -2.14% | 5.47 | 5.77 | 1153033 | 64417 | 5.47% |
| 2024-11-07 | 5.50 | 5.61 | 0.10 | 1.81% | 5.47 | 5.64 | 775361 | 43156 | 3.68% |
| 2024-11-06 | 5.65 | 5.51 | -0.14 | -2.48% | 5.46 | 5.68 | 1007866 | 55814 | 4.78% |
| 2024-11-05 | 5.42 | 5.65 | 0.26 | 4.82% | 5.34 | 5.72 | 1038643 | 57732 | 4.93% |
| 2024-11-04 | 5.29 | 5.39 | 0.08 | 1.51% | 5.27 | 5.46 | 736433 | 39660 | 3.49% |
| 2024-11-01 | 5.60 | 5.31 | -0.39 | -6.84% | 5.28 | 5.70 | 1388600 | 75061 | 6.59% |
| 2024-10-31 | 5.84 | 5.70 | -0.17 | -2.90% | 5.64 | 5.88 | 1559208 | 89090 | 7.39% |
| 2024-10-30 | 5.85 | 5.87 | -0.08 | -1.34% | 5.79 | 6.00 | 984069 | 57808 | 4.67% |
| 2024-10-29 | 6.05 | 5.95 | -0.10 | -1.65% | 5.86 | 6.09 | 1007122 | 60121 | 4.78% |
| 2024-10-28 | 5.83 | 6.05 | 0.21 | 3.60% | 5.81 | 6.06 | 1079670 | 63979 | 5.12% |
| 2024-10-25 | 5.84 | 5.84 | -0.06 | -1.02% | 5.79 | 5.97 | 1061008 | 62139 | 5.03% |
| 2024-10-24 | 5.93 | 5.90 | -0.07 | -1.17% | 5.87 | 6.08 | 1124312 | 66914 | 5.33% |
| 2024-10-23 | 6.15 | 5.97 | -0.26 | -4.17% | 5.87 | 6.15 | 1695678 | 101127 | 8.04% |
| 2024-10-22 | 5.81 | 6.23 | 0.44 | 7.60% | 5.80 | 6.26 | 2071351 | 125671 | 9.82% |
| 2024-10-21 | 6.12 | 5.79 | -0.30 | -4.93% | 5.75 | 6.13 | 2359030 | 139397 | 11.19% |
| 2024-10-18 | 5.62 | 6.09 | 0.40 | 7.03% | 5.57 | 6.25 | 2643131 | 160098 | 12.53% |
| 2024-10-17 | 5.41 | 5.69 | 0.35 | 6.55% | 5.36 | 5.83 | 1817482 | 102528 | 8.62% |
| 2024-10-16 | 5.30 | 5.34 | -0.11 | -2.02% | 5.20 | 5.46 | 1479441 | 78929 | 7.02% |
| 2024-10-15 | 5.25 | 5.45 | 0.16 | 3.02% | 5.15 | 5.82 | 3247677 | 181503 | 15.40% |
| 2024-10-14 | 4.83 | 5.29 | 0.48 | 9.98% | 4.76 | 5.29 | 1749879 | 89915 | 8.30% |
| 2024-10-11 | 5.00 | 4.81 | -0.15 | -3.02% | 4.75 | 5.03 | 799069 | 38960 | 3.79% |
| 2024-10-10 | 5.38 | 4.96 | -0.47 | -8.66% | 4.94 | 5.55 | 1932540 | 99414 | 9.16% |
| 2024-10-09 | 5.44 | 5.43 | -0.24 | -4.23% | 5.25 | 5.76 | 1810464 | 100075 | 8.59% |
| 2024-10-08 | 5.76 | 5.67 | 0.43 | 8.21% | 5.25 | 5.76 | 2000002 | 111018 | 9.48% |
| 2024-09-30 | 5.06 | 5.24 | 0.46 | 9.62% | 4.88 | 5.25 | 1327530 | 67951 | 6.30% |
| 2024-09-27 | 4.69 | 4.78 | 0.15 | 3.24% | 4.57 | 4.78 | 595933 | 27849 | 2.83% |
| 2024-09-26 | 4.45 | 4.63 | 0.14 | 3.12% | 4.44 | 4.65 | 649692 | 29594 | 3.08% |
| 2024-09-25 | 4.41 | 4.49 | 0.09 | 2.05% | 4.41 | 4.63 | 779114 | 35334 | 3.69% |
| 2024-09-24 | 4.13 | 4.40 | 0.28 | 6.80% | 4.07 | 4.41 | 815683 | 34907 | 3.87% |
| 2024-09-23 | 4.11 | 4.12 | 0.02 | 0.49% | 4.09 | 4.18 | 332930 | 13761 | 1.58% |
| 2024-09-20 | 4.10 | 4.10 | 0.02 | 0.49% | 4.05 | 4.14 | 343618 | 14047 | 1.63% |
| 2024-09-19 | 4.05 | 4.08 | 0.07 | 1.75% | 3.99 | 4.13 | 356925 | 14531 | 1.69% |
| 2024-09-18 | 4.02 | 4.05 | 0.03 | 0.75% | 3.97 | 4.09 | 334012 | 13481 | 1.58% |
| 2024-09-13 | 4.05 | 4.02 | -0.05 | -1.23% | 4.01 | 4.09 | 276519 | 11172 | 1.31% |
| 2024-09-12 | 4.10 | 4.07 | 0.04 | 0.99% | 4.07 | 4.19 | 421662 | 17366 | 2.00% |
| 2024-09-11 | 4.04 | 4.03 | -0.02 | -0.49% | 4.00 | 4.09 | 289611 | 11681 | 1.37% |
| 2024-09-10 | 4.05 | 4.05 | 0.04 | 1.00% | 3.95 | 4.08 | 303573 | 12158 | 1.46% |
| 2024-09-09 | 4.06 | 4.01 | -0.06 | -1.47% | 3.99 | 4.10 | 323477 | 13065 | 1.56% |
| 2024-09-06 | 4.23 | 4.07 | -0.16 | -3.78% | 4.06 | 4.24 | 436403 | 17941 | 2.10% |
| 2024-09-05 | 4.16 | 4.23 | 0.05 | 1.20% | 4.16 | 4.26 | 475990 | 20097 | 2.29% |
| 2024-09-04 | 4.28 | 4.18 | -0.27 | -6.07% | 4.16 | 4.30 | 751811 | 31709 | 3.62% |
| 2024-09-03 | 4.40 | 4.45 | 0.02 | 0.45% | 4.35 | 4.48 | 675377 | 29896 | 3.25% |
| 2024-09-02 | 4.80 | 4.43 | -0.42 | -8.66% | 4.42 | 4.84 | 1274714 | 58154 | 6.13% |
| 2024-08-30 | 4.65 | 4.85 | 0.17 | 3.63% | 4.63 | 5.01 | 929746 | 45181 | 4.47% |
| 2024-08-29 | 4.58 | 4.68 | 0.04 | 0.86% | 4.51 | 4.73 | 632074 | 29170 | 3.04% |
| 2024-08-28 | 4.72 | 4.64 | -0.06 | -1.28% | 4.62 | 4.79 | 476416 | 22335 | 2.29% |
| 2024-08-27 | 4.84 | 4.70 | -0.15 | -3.09% | 4.65 | 4.85 | 804307 | 37878 | 3.87% |
| 2024-08-26 | 4.82 | 4.85 | 0.01 | 0.21% | 4.82 | 4.95 | 718640 | 35049 | 3.46% |
| 2024-08-23 | 4.95 | 4.84 | -0.15 | -3.01% | 4.82 | 4.97 | 974532 | 47562 | 4.69% |
| 2024-08-22 | 5.00 | 4.99 | -0.01 | -0.20% | 4.86 | 5.21 | 1157862 | 58073 | 5.57% |
| 2024-08-21 | 4.93 | 5.00 | -0.04 | -0.79% | 4.88 | 5.06 | 953227 | 47416 | 4.58% |
| 2024-08-20 | 5.18 | 5.04 | -0.03 | -0.59% | 4.97 | 5.34 | 1379638 | 70322 | 6.63% |
| 2024-08-19 | 4.97 | 5.07 | 0.03 | 0.60% | 4.88 | 5.25 | 2263240 | 114739 | 10.88% |
| 2024-08-16 | 4.93 | 5.04 | 0.46 | 10.04% | 4.85 | 5.04 | 1643352 | 82330 | 7.90% |
| 2024-08-15 | 4.40 | 4.58 | 0.12 | 2.69% | 4.39 | 4.59 | 527752 | 23833 | 2.54% |
| 2024-08-14 | 4.45 | 4.46 | 0.05 | 1.13% | 4.38 | 4.53 | 414414 | 18481 | 1.99% |
| 2024-08-13 | 4.41 | 4.41 | 0.00 | 0.00% | 4.35 | 4.46 | 243999 | 10737 | 1.17% |