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 | 5.00 | 5.13 | 0.09 | 1.79% | 4.97 | 5.23 | 6890974 | 352622 | 7.95% |
| 2024-11-20 | 4.90 | 5.04 | 0.07 | 1.41% | 4.88 | 5.08 | 4830818 | 241386 | 5.57% |
| 2024-11-19 | 4.86 | 4.97 | 0.12 | 2.47% | 4.82 | 5.00 | 5617858 | 275283 | 6.48% |
| 2024-11-18 | 5.14 | 4.85 | -0.36 | -6.91% | 4.81 | 5.24 | 7852254 | 390366 | 9.06% |
| 2024-11-15 | 5.65 | 5.21 | -0.47 | -8.27% | 5.18 | 5.72 | 8561833 | 464826 | 9.88% |
| 2024-11-14 | 5.75 | 5.68 | -0.13 | -2.24% | 5.66 | 5.85 | 5150990 | 296875 | 5.94% |
| 2024-11-13 | 5.73 | 5.81 | 0.01 | 0.17% | 5.66 | 5.90 | 6375289 | 369216 | 7.36% |
| 2024-11-12 | 5.92 | 5.80 | -0.12 | -2.03% | 5.73 | 5.98 | 6747098 | 394332 | 7.79% |
| 2024-11-11 | 5.70 | 5.92 | 0.09 | 1.54% | 5.66 | 6.04 | 9185336 | 536124 | 10.60% |
| 2024-11-08 | 6.19 | 5.83 | -0.20 | -3.32% | 5.82 | 6.23 | 11307602 | 671323 | 13.05% |
| 2024-11-07 | 5.65 | 6.03 | 0.21 | 3.61% | 5.57 | 6.20 | 17234902 | 1013036 | 19.89% |
| 2024-11-06 | 6.00 | 5.82 | -0.17 | -2.84% | 5.78 | 6.20 | 14157793 | 838889 | 16.34% |
| 2024-11-05 | 5.83 | 5.99 | 0.23 | 3.99% | 5.67 | 6.20 | 14945495 | 895336 | 17.25% |
| 2024-11-04 | 5.70 | 5.76 | -0.06 | -1.03% | 5.57 | 5.91 | 11192861 | 638400 | 12.92% |
| 2024-11-01 | 6.39 | 5.82 | -0.58 | -9.06% | 5.76 | 6.50 | 21401338 | 1303485 | 24.70% |
| 2024-10-31 | 5.70 | 6.40 | 0.58 | 9.97% | 5.65 | 6.40 | 22706606 | 1413065 | 26.20% |
| 2024-10-30 | 5.61 | 5.82 | 0.03 | 0.52% | 5.53 | 5.97 | 13788483 | 780698 | 15.91% |
| 2024-10-29 | 5.98 | 5.79 | -0.05 | -0.86% | 5.70 | 6.19 | 17422558 | 1031089 | 20.11% |
| 2024-10-28 | 5.50 | 5.84 | 0.22 | 3.91% | 5.40 | 5.89 | 16392321 | 939697 | 18.92% |
| 2024-10-25 | 5.74 | 5.62 | -0.28 | -4.75% | 5.52 | 5.90 | 18052724 | 1026937 | 20.83% |
| 2024-10-24 | 5.75 | 5.90 | 0.28 | 4.98% | 5.60 | 6.00 | 23473260 | 1365210 | 27.09% |
| 2024-10-23 | 5.50 | 5.62 | 0.13 | 2.37% | 5.32 | 6.04 | 29160602 | 1686703 | 33.65% |
| 2024-10-22 | 4.86 | 5.49 | 0.50 | 10.02% | 4.82 | 5.49 | 21877260 | 1139993 | 25.25% |
| 2024-10-21 | 4.70 | 4.99 | 0.22 | 4.61% | 4.61 | 5.21 | 24288052 | 1188767 | 28.03% |
| 2024-10-18 | 4.28 | 4.77 | 0.43 | 9.91% | 4.25 | 4.77 | 19923086 | 918306 | 22.99% |
| 2024-10-17 | 4.56 | 4.34 | -0.27 | -5.86% | 4.30 | 4.60 | 15386587 | 686167 | 17.76% |
| 2024-10-16 | 4.30 | 4.61 | 0.17 | 3.83% | 4.30 | 4.70 | 17544436 | 799521 | 20.25% |
| 2024-10-15 | 4.15 | 4.44 | 0.15 | 3.50% | 4.13 | 4.71 | 21021192 | 945280 | 24.26% |
| 2024-10-14 | 4.26 | 4.29 | -0.01 | -0.23% | 3.96 | 4.37 | 16141307 | 669990 | 18.63% |
| 2024-10-11 | 4.30 | 4.30 | -0.48 | -10.04% | 4.30 | 4.58 | 20753788 | 899197 | 23.95% |
| 2024-10-10 | 5.84 | 4.78 | -0.53 | -9.98% | 4.78 | 5.84 | 36945360 | 1938815 | 42.63% |
| 2024-10-09 | 5.31 | 5.31 | 0.48 | 9.94% | 5.31 | 5.31 | 3882252 | 206147 | 4.48% |
| 2024-10-08 | 4.83 | 4.83 | 0.44 | 10.02% | 4.83 | 4.83 | 330253 | 15951 | 0.38% |
| 2024-09-30 | 4.39 | 4.39 | 0.40 | 10.03% | 4.39 | 4.39 | 912334 | 40051 | 1.05% |
| 2024-09-27 | 3.99 | 3.99 | 0.36 | 9.92% | 3.99 | 3.99 | 1397635 | 55765 | 1.61% |
| 2024-09-26 | 3.39 | 3.63 | 0.33 | 10.00% | 3.34 | 3.63 | 13080946 | 464647 | 15.09% |
| 2024-09-25 | 3.30 | 3.30 | 0.30 | 10.00% | 3.30 | 3.30 | 1016958 | 33559 | 1.17% |
| 2024-09-24 | 2.82 | 3.00 | 0.27 | 9.89% | 2.71 | 3.00 | 7219444 | 207133 | 8.33% |
| 2024-09-23 | 2.71 | 2.73 | -0.01 | -0.36% | 2.66 | 2.77 | 4415079 | 119892 | 5.09% |
| 2024-09-20 | 2.79 | 2.74 | -0.13 | -4.53% | 2.70 | 2.84 | 6941494 | 191229 | 8.01% |
| 2024-09-19 | 2.88 | 2.87 | 0.00 | 0.00% | 2.81 | 3.00 | 8810882 | 254989 | 10.17% |
| 2024-09-18 | 2.92 | 2.87 | -0.10 | -3.37% | 2.75 | 3.05 | 11184509 | 327764 | 12.91% |
| 2024-09-13 | 2.69 | 2.97 | 0.27 | 10.00% | 2.68 | 2.97 | 12796534 | 372110 | 14.77% |
| 2024-09-12 | 2.82 | 2.70 | -0.19 | -6.57% | 2.69 | 2.88 | 7161627 | 198263 | 8.26% |
| 2024-09-11 | 2.80 | 2.89 | 0.08 | 2.85% | 2.66 | 2.94 | 8409099 | 234847 | 9.70% |
| 2024-09-10 | 2.87 | 2.81 | -0.08 | -2.77% | 2.66 | 2.89 | 8511074 | 236893 | 9.82% |
| 2024-09-09 | 2.55 | 2.89 | 0.26 | 9.89% | 2.52 | 2.89 | 5557783 | 154806 | 6.41% |
| 2024-09-06 | 2.50 | 2.63 | 0.24 | 10.04% | 2.43 | 2.63 | 8448714 | 218333 | 9.75% |
| 2024-09-05 | 2.36 | 2.39 | 0.04 | 1.70% | 2.36 | 2.40 | 1161451 | 27695 | 1.34% |
| 2024-09-04 | 2.36 | 2.35 | -0.03 | -1.26% | 2.35 | 2.40 | 1243681 | 29486 | 1.44% |
| 2024-09-03 | 2.33 | 2.38 | 0.04 | 1.71% | 2.33 | 2.40 | 1252880 | 29705 | 1.45% |
| 2024-09-02 | 2.41 | 2.34 | -0.06 | -2.50% | 2.34 | 2.44 | 1906324 | 45396 | 2.20% |
| 2024-08-30 | 2.33 | 2.40 | 0.06 | 2.56% | 2.33 | 2.53 | 3815470 | 93473 | 4.40% |
| 2024-08-29 | 2.30 | 2.34 | 0.03 | 1.30% | 2.29 | 2.38 | 1618468 | 37904 | 1.87% |
| 2024-08-28 | 2.30 | 2.31 | 0.00 | 0.00% | 2.29 | 2.33 | 931351 | 21518 | 1.07% |
| 2024-08-27 | 2.33 | 2.31 | -0.03 | -1.28% | 2.28 | 2.34 | 1379980 | 31713 | 1.59% |
| 2024-08-26 | 2.34 | 2.34 | 0.01 | 0.43% | 2.32 | 2.36 | 1071630 | 25081 | 1.24% |
| 2024-08-23 | 2.34 | 2.33 | -0.02 | -0.85% | 2.32 | 2.38 | 1831732 | 42923 | 2.11% |
| 2024-08-22 | 2.46 | 2.35 | -0.09 | -3.69% | 2.32 | 2.48 | 2580907 | 61699 | 2.98% |
| 2024-08-21 | 2.44 | 2.44 | -0.02 | -0.81% | 2.42 | 2.49 | 1511413 | 36990 | 1.74% |
| 2024-08-20 | 2.48 | 2.46 | -0.03 | -1.20% | 2.43 | 2.49 | 2043266 | 50220 | 2.36% |
| 2024-08-19 | 2.56 | 2.49 | -0.10 | -3.86% | 2.48 | 2.58 | 3146966 | 79297 | 3.63% |
| 2024-08-16 | 2.57 | 2.59 | 0.01 | 0.39% | 2.56 | 2.76 | 4256154 | 112996 | 4.91% |
| 2024-08-15 | 2.53 | 2.58 | 0.02 | 0.78% | 2.53 | 2.66 | 3820666 | 99462 | 4.41% |
| 2024-08-14 | 2.58 | 2.56 | -0.08 | -3.03% | 2.55 | 2.61 | 3856050 | 99253 | 4.45% |
| 2024-08-13 | 2.47 | 2.64 | 0.18 | 7.32% | 2.46 | 2.69 | 5817142 | 150473 | 6.71% |