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 | 5.43 | 5.36 | -0.08 | -1.47% | 5.32 | 5.44 | 886069 | 47497 | 1.72% |
| 2024-11-20 | 5.47 | 5.44 | -0.08 | -1.45% | 5.38 | 5.50 | 1311250 | 71151 | 2.54% |
| 2024-11-19 | 5.42 | 5.52 | -0.05 | -0.90% | 5.30 | 5.58 | 2419224 | 132115 | 4.69% |
| 2024-11-18 | 5.39 | 5.57 | 0.35 | 6.70% | 5.35 | 5.74 | 3384416 | 191971 | 6.57% |
| 2024-11-15 | 5.30 | 5.22 | -0.11 | -2.06% | 5.20 | 5.35 | 762921 | 40284 | 1.48% |
| 2024-11-14 | 5.62 | 5.33 | -0.19 | -3.44% | 5.30 | 5.63 | 1234802 | 67030 | 2.40% |
| 2024-11-13 | 5.53 | 5.52 | -0.01 | -0.18% | 5.46 | 5.70 | 1199982 | 66584 | 2.33% |
| 2024-11-12 | 5.59 | 5.53 | 0.03 | 0.55% | 5.47 | 5.67 | 1588377 | 88155 | 3.08% |
| 2024-11-11 | 5.36 | 5.50 | 0.21 | 3.97% | 5.31 | 5.54 | 1525640 | 82693 | 2.96% |
| 2024-11-08 | 5.45 | 5.29 | -0.12 | -2.22% | 5.27 | 5.47 | 1098929 | 58737 | 2.13% |
| 2024-11-07 | 5.16 | 5.41 | 0.19 | 3.64% | 5.14 | 5.47 | 1284937 | 68669 | 2.49% |
| 2024-11-06 | 5.29 | 5.22 | -0.08 | -1.51% | 5.17 | 5.29 | 1142407 | 59698 | 2.22% |
| 2024-11-05 | 5.30 | 5.30 | 0.01 | 0.19% | 5.22 | 5.34 | 1241569 | 65666 | 2.41% |
| 2024-11-04 | 5.18 | 5.29 | 0.21 | 4.13% | 5.16 | 5.35 | 1404419 | 73840 | 2.73% |
| 2024-11-01 | 4.99 | 5.08 | 0.07 | 1.40% | 4.98 | 5.17 | 1069601 | 54389 | 2.08% |
| 2024-10-31 | 4.90 | 5.01 | 0.09 | 1.83% | 4.89 | 5.03 | 760479 | 37807 | 1.48% |
| 2024-10-30 | 4.90 | 4.92 | 0.03 | 0.61% | 4.87 | 4.96 | 544852 | 26781 | 1.06% |
| 2024-10-29 | 5.01 | 4.89 | -0.13 | -2.59% | 4.87 | 5.04 | 662908 | 32707 | 1.29% |
| 2024-10-28 | 4.91 | 5.02 | 0.11 | 2.24% | 4.88 | 5.02 | 671676 | 33355 | 1.30% |
| 2024-10-25 | 4.85 | 4.91 | 0.05 | 1.03% | 4.84 | 4.92 | 495302 | 24216 | 0.96% |
| 2024-10-24 | 4.88 | 4.86 | -0.04 | -0.82% | 4.83 | 4.90 | 367081 | 17838 | 0.71% |
| 2024-10-23 | 4.84 | 4.90 | 0.03 | 0.62% | 4.84 | 4.92 | 578209 | 28281 | 1.12% |
| 2024-10-22 | 4.79 | 4.87 | 0.05 | 1.04% | 4.77 | 4.87 | 596568 | 28743 | 1.16% |
| 2024-10-21 | 4.86 | 4.82 | -0.01 | -0.21% | 4.80 | 4.91 | 791763 | 38254 | 1.54% |
| 2024-10-18 | 4.74 | 4.83 | 0.09 | 1.90% | 4.68 | 4.90 | 812136 | 38916 | 1.58% |
| 2024-10-17 | 4.91 | 4.74 | -0.16 | -3.27% | 4.73 | 4.92 | 661618 | 31822 | 1.28% |
| 2024-10-16 | 4.77 | 4.90 | 0.07 | 1.45% | 4.75 | 4.92 | 652835 | 31729 | 1.27% |
| 2024-10-15 | 4.92 | 4.83 | -0.18 | -3.59% | 4.83 | 4.95 | 905217 | 44318 | 1.76% |
| 2024-10-14 | 5.05 | 5.01 | 0.16 | 3.30% | 4.85 | 5.10 | 1159099 | 57519 | 2.25% |
| 2024-10-11 | 4.95 | 4.85 | -0.11 | -2.22% | 4.80 | 5.02 | 692576 | 34016 | 1.34% |
| 2024-10-10 | 4.91 | 4.96 | 0.10 | 2.06% | 4.79 | 5.08 | 1012379 | 50171 | 1.96% |
| 2024-10-09 | 5.21 | 4.86 | -0.49 | -9.16% | 4.85 | 5.22 | 1449984 | 72717 | 2.81% |
| 2024-10-08 | 5.61 | 5.35 | 0.25 | 4.90% | 5.14 | 5.61 | 1750852 | 94408 | 3.40% |
| 2024-09-30 | 4.91 | 5.10 | 0.40 | 8.51% | 4.85 | 5.14 | 1565372 | 78609 | 3.04% |
| 2024-09-27 | 4.71 | 4.70 | 0.06 | 1.29% | 4.59 | 4.76 | 726094 | 33930 | 1.41% |
| 2024-09-26 | 4.46 | 4.64 | 0.20 | 4.50% | 4.43 | 4.65 | 815278 | 37103 | 1.58% |
| 2024-09-25 | 4.37 | 4.44 | 0.13 | 3.02% | 4.37 | 4.57 | 1028369 | 46106 | 2.00% |
| 2024-09-24 | 4.14 | 4.31 | 0.19 | 4.61% | 4.14 | 4.32 | 567617 | 24085 | 1.10% |
| 2024-09-23 | 4.11 | 4.12 | 0.01 | 0.24% | 4.10 | 4.14 | 147116 | 6060 | 0.29% |
| 2024-09-20 | 4.12 | 4.11 | -0.01 | -0.24% | 4.08 | 4.13 | 178378 | 7324 | 0.35% |
| 2024-09-19 | 4.05 | 4.12 | 0.08 | 1.98% | 4.04 | 4.14 | 299482 | 12286 | 0.58% |
| 2024-09-18 | 4.03 | 4.04 | 0.02 | 0.50% | 3.98 | 4.05 | 271470 | 10900 | 0.53% |
| 2024-09-13 | 4.05 | 4.02 | -0.02 | -0.50% | 4.02 | 4.08 | 188554 | 7631 | 0.37% |
| 2024-09-12 | 4.06 | 4.04 | -0.02 | -0.49% | 4.04 | 4.09 | 192479 | 7821 | 0.37% |
| 2024-09-11 | 4.09 | 4.06 | -0.05 | -1.22% | 4.04 | 4.10 | 232508 | 9445 | 0.45% |
| 2024-09-10 | 4.18 | 4.11 | -0.05 | -1.20% | 4.06 | 4.18 | 312240 | 12818 | 0.61% |
| 2024-09-09 | 4.21 | 4.16 | -0.07 | -1.65% | 4.14 | 4.22 | 275515 | 11503 | 0.53% |
| 2024-09-06 | 4.22 | 4.23 | 0.02 | 0.48% | 4.21 | 4.30 | 305696 | 13015 | 0.59% |
| 2024-09-05 | 4.22 | 4.21 | 0.00 | 0.00% | 4.18 | 4.23 | 267671 | 11252 | 0.52% |
| 2024-09-04 | 4.22 | 4.21 | -0.02 | -0.47% | 4.20 | 4.24 | 193221 | 8149 | 0.37% |
| 2024-09-03 | 4.21 | 4.23 | 0.02 | 0.48% | 4.21 | 4.27 | 261947 | 11125 | 0.51% |
| 2024-09-02 | 4.27 | 4.21 | -0.06 | -1.41% | 4.21 | 4.30 | 429925 | 18234 | 0.83% |
| 2024-08-30 | 4.30 | 4.27 | -0.03 | -0.70% | 4.26 | 4.35 | 703900 | 30223 | 1.37% |
| 2024-08-29 | 4.29 | 4.30 | 0.01 | 0.23% | 4.25 | 4.33 | 185594 | 7967 | 0.36% |
| 2024-08-28 | 4.25 | 4.29 | 0.03 | 0.70% | 4.25 | 4.32 | 160947 | 6909 | 0.31% |
| 2024-08-27 | 4.34 | 4.26 | -0.08 | -1.84% | 4.25 | 4.37 | 213436 | 9167 | 0.41% |
| 2024-08-26 | 4.21 | 4.34 | 0.11 | 2.60% | 4.21 | 4.35 | 360833 | 15570 | 0.70% |
| 2024-08-23 | 4.41 | 4.23 | -0.18 | -4.08% | 4.21 | 4.41 | 513555 | 21998 | 1.00% |
| 2024-08-22 | 4.42 | 4.41 | -0.01 | -0.23% | 4.41 | 4.44 | 299911 | 13242 | 0.58% |
| 2024-08-21 | 4.42 | 4.42 | 0.00 | 0.00% | 4.40 | 4.44 | 269801 | 11916 | 0.52% |
| 2024-08-20 | 4.44 | 4.42 | -0.02 | -0.45% | 4.40 | 4.44 | 337425 | 14904 | 0.65% |
| 2024-08-19 | 4.45 | 4.44 | -0.01 | -0.22% | 4.41 | 4.47 | 315594 | 14001 | 0.61% |
| 2024-08-16 | 4.36 | 4.45 | 0.10 | 2.30% | 4.32 | 4.55 | 598374 | 26562 | 1.16% |
| 2024-08-15 | 4.33 | 4.35 | 0.02 | 0.46% | 4.31 | 4.39 | 223877 | 9755 | 0.43% |
| 2024-08-14 | 4.38 | 4.33 | -0.06 | -1.37% | 4.31 | 4.39 | 180999 | 7873 | 0.35% |
| 2024-08-13 | 4.37 | 4.39 | 0.03 | 0.69% | 4.34 | 4.40 | 190299 | 8330 | 0.37% |