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 | 4.94 | 4.86 | -0.08 | -1.62% | 4.80 | 4.95 | 384198 | 18718 | 1.35% |
| 2024-11-20 | 4.91 | 4.94 | -0.01 | -0.20% | 4.84 | 4.96 | 414093 | 20305 | 1.45% |
| 2024-11-19 | 4.90 | 4.95 | -0.03 | -0.60% | 4.75 | 4.96 | 633212 | 30722 | 2.22% |
| 2024-11-18 | 4.99 | 4.98 | 0.08 | 1.63% | 4.92 | 5.18 | 675286 | 34143 | 2.37% |
| 2024-11-15 | 5.20 | 4.90 | -0.37 | -7.02% | 4.87 | 5.23 | 751253 | 37882 | 2.63% |
| 2024-11-14 | 5.59 | 5.27 | -0.17 | -3.13% | 5.25 | 5.64 | 602433 | 32820 | 2.11% |
| 2024-11-13 | 5.55 | 5.44 | -0.21 | -3.72% | 5.36 | 5.65 | 628015 | 34310 | 2.20% |
| 2024-11-12 | 5.80 | 5.65 | -0.29 | -4.88% | 5.58 | 5.87 | 763799 | 43836 | 2.68% |
| 2024-11-11 | 6.08 | 5.94 | 0.07 | 1.19% | 5.61 | 6.08 | 1419420 | 83237 | 4.98% |
| 2024-11-08 | 6.30 | 5.87 | -0.39 | -6.23% | 5.80 | 6.30 | 1656746 | 98625 | 5.81% |
| 2024-11-07 | 5.50 | 6.26 | 0.57 | 10.02% | 5.46 | 6.26 | 1926388 | 116888 | 6.75% |
| 2024-11-06 | 5.65 | 5.69 | 0.01 | 0.18% | 5.33 | 5.88 | 1378314 | 76356 | 4.83% |
| 2024-11-05 | 5.50 | 5.68 | 0.18 | 3.27% | 5.41 | 5.87 | 1397188 | 78719 | 4.90% |
| 2024-11-04 | 5.95 | 5.50 | -0.28 | -4.84% | 5.20 | 5.98 | 1672538 | 91438 | 5.86% |
| 2024-11-01 | 5.36 | 5.78 | 0.42 | 7.84% | 5.25 | 5.90 | 2193817 | 122140 | 7.69% |
| 2024-10-31 | 4.93 | 5.36 | 0.34 | 6.77% | 4.80 | 5.52 | 1855244 | 97975 | 6.51% |
| 2024-10-30 | 4.95 | 5.02 | 0.17 | 3.51% | 4.90 | 5.25 | 1207426 | 61258 | 4.23% |
| 2024-10-29 | 5.09 | 4.85 | -0.23 | -4.53% | 4.85 | 5.33 | 1357467 | 69058 | 4.76% |
| 2024-10-28 | 4.78 | 5.08 | 0.35 | 7.40% | 4.76 | 5.20 | 1377986 | 69487 | 4.83% |
| 2024-10-25 | 4.61 | 4.73 | 0.12 | 2.60% | 4.61 | 4.82 | 876237 | 41481 | 3.07% |
| 2024-10-24 | 4.58 | 4.61 | -0.03 | -0.65% | 4.55 | 4.71 | 594886 | 27604 | 2.09% |
| 2024-10-23 | 4.75 | 4.64 | -0.12 | -2.52% | 4.61 | 4.78 | 798075 | 37293 | 2.80% |
| 2024-10-22 | 4.70 | 4.76 | 0.03 | 0.63% | 4.66 | 4.90 | 919612 | 43966 | 3.22% |
| 2024-10-21 | 4.94 | 4.73 | -0.46 | -8.86% | 4.70 | 4.96 | 1371121 | 65981 | 4.81% |
| 2024-10-18 | 4.87 | 5.19 | -0.01 | -0.19% | 4.73 | 5.45 | 1871844 | 93563 | 6.56% |
| 2024-10-17 | 5.50 | 5.20 | -0.20 | -3.70% | 4.90 | 5.79 | 2613710 | 137714 | 9.16% |
| 2024-10-16 | 4.87 | 5.40 | 0.49 | 9.98% | 4.76 | 5.40 | 1949181 | 102204 | 6.83% |
| 2024-10-15 | 4.70 | 4.91 | 0.45 | 10.09% | 4.60 | 4.91 | 2140838 | 103718 | 7.51% |
| 2024-10-14 | 4.46 | 4.46 | 0.41 | 10.12% | 4.46 | 4.46 | 362419 | 16163 | 1.27% |
| 2024-10-11 | 3.97 | 4.05 | 0.03 | 0.75% | 3.96 | 4.20 | 689224 | 28278 | 2.42% |
| 2024-10-10 | 4.05 | 4.02 | -0.18 | -4.29% | 3.78 | 4.25 | 956379 | 38678 | 3.35% |
| 2024-10-09 | 4.30 | 4.20 | -0.47 | -10.06% | 4.20 | 4.38 | 852595 | 36018 | 2.99% |
| 2024-10-08 | 5.03 | 4.67 | 0.10 | 2.19% | 4.28 | 5.03 | 1786786 | 84975 | 6.27% |
| 2024-09-30 | 4.56 | 4.57 | 0.42 | 10.12% | 4.15 | 4.57 | 1629528 | 72594 | 5.71% |
| 2024-09-27 | 3.99 | 4.15 | 0.38 | 10.08% | 3.86 | 4.15 | 942228 | 37807 | 3.30% |
| 2024-09-26 | 3.37 | 3.77 | 0.34 | 9.91% | 3.35 | 3.77 | 1157663 | 41636 | 4.06% |
| 2024-09-25 | 3.35 | 3.43 | 0.09 | 2.69% | 3.34 | 3.67 | 1050221 | 37433 | 3.68% |
| 2024-09-24 | 3.41 | 3.34 | 0.07 | 2.14% | 3.21 | 3.55 | 494995 | 16489 | 1.74% |
| 2024-09-23 | 3.12 | 3.27 | 0.11 | 3.48% | 3.12 | 3.37 | 420871 | 13744 | 1.48% |
| 2024-09-20 | 3.09 | 3.16 | 0.02 | 0.64% | 3.07 | 3.23 | 389443 | 12315 | 1.37% |
| 2024-09-19 | 3.04 | 3.14 | 0.10 | 3.29% | 3.01 | 3.20 | 366891 | 11456 | 1.29% |
| 2024-09-18 | 2.96 | 3.04 | 0.10 | 3.40% | 2.91 | 3.09 | 262524 | 7867 | 0.92% |
| 2024-09-13 | 2.90 | 2.94 | 0.06 | 2.08% | 2.88 | 2.97 | 182319 | 5357 | 0.64% |
| 2024-09-12 | 2.86 | 2.88 | 0.01 | 0.35% | 2.86 | 2.94 | 118675 | 3430 | 0.42% |
| 2024-09-11 | 2.88 | 2.87 | -0.01 | -0.35% | 2.85 | 2.90 | 111078 | 3186 | 0.39% |
| 2024-09-10 | 2.96 | 2.88 | -0.07 | -2.37% | 2.84 | 2.98 | 138208 | 3983 | 0.48% |
| 2024-09-09 | 2.94 | 2.95 | 0.02 | 0.68% | 2.90 | 2.99 | 137389 | 4058 | 0.48% |
| 2024-09-06 | 2.96 | 2.93 | -0.06 | -2.01% | 2.93 | 2.99 | 145334 | 4296 | 0.51% |
| 2024-09-05 | 2.96 | 2.99 | 0.07 | 2.40% | 2.94 | 3.02 | 197472 | 5889 | 0.69% |
| 2024-09-04 | 2.96 | 2.92 | -0.05 | -1.68% | 2.91 | 3.03 | 194928 | 5787 | 0.68% |
| 2024-09-03 | 2.93 | 2.97 | 0.01 | 0.34% | 2.91 | 3.03 | 229508 | 6806 | 0.80% |
| 2024-09-02 | 2.91 | 2.96 | -0.03 | -1.00% | 2.89 | 3.00 | 349468 | 10276 | 1.23% |
| 2024-08-30 | 2.79 | 2.99 | 0.18 | 6.41% | 2.79 | 3.09 | 475641 | 14264 | 1.67% |
| 2024-08-29 | 2.79 | 2.81 | 0.02 | 0.72% | 2.77 | 2.83 | 132816 | 3729 | 0.47% |
| 2024-08-28 | 2.87 | 2.79 | -0.08 | -2.79% | 2.76 | 2.87 | 240258 | 6723 | 0.84% |
| 2024-08-27 | 2.87 | 2.87 | 0.02 | 0.70% | 2.75 | 2.87 | 212210 | 5984 | 0.74% |
| 2024-08-26 | 2.73 | 2.85 | 0.14 | 5.17% | 2.70 | 2.94 | 267861 | 7543 | 0.94% |
| 2024-08-23 | 2.75 | 2.71 | -0.04 | -1.45% | 2.69 | 2.75 | 131055 | 3563 | 0.46% |
| 2024-08-22 | 2.75 | 2.75 | 0.00 | 0.00% | 2.74 | 2.83 | 134096 | 3725 | 0.47% |
| 2024-08-21 | 2.76 | 2.75 | 0.00 | 0.00% | 2.71 | 2.77 | 76898 | 2109 | 0.27% |
| 2024-08-20 | 2.81 | 2.75 | -0.06 | -2.14% | 2.74 | 2.84 | 94422 | 2619 | 0.33% |
| 2024-08-19 | 2.81 | 2.81 | -0.02 | -0.71% | 2.79 | 2.86 | 89873 | 2540 | 0.32% |
| 2024-08-16 | 2.90 | 2.83 | -0.07 | -2.41% | 2.82 | 2.92 | 117158 | 3346 | 0.41% |
| 2024-08-15 | 2.83 | 2.90 | 0.07 | 2.47% | 2.80 | 2.92 | 157746 | 4531 | 0.55% |
| 2024-08-14 | 2.89 | 2.83 | -0.05 | -1.74% | 2.83 | 2.91 | 102092 | 2923 | 0.36% |
| 2024-08-13 | 2.86 | 2.88 | 0.02 | 0.70% | 2.81 | 2.89 | 107931 | 3080 | 0.38% |