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 | 4.92 | 5.03 | -0.13 | -2.52% | 4.90 | 5.09 | 2162509 | 108021 | 2.56% |
| 2024-11-20 | 5.10 | 5.16 | 0.05 | 0.98% | 5.06 | 5.21 | 1776626 | 91232 | 2.11% |
| 2024-11-19 | 5.02 | 5.11 | 0.09 | 1.79% | 4.96 | 5.11 | 1701109 | 85801 | 2.02% |
| 2024-11-18 | 5.12 | 5.02 | -0.10 | -1.95% | 4.93 | 5.30 | 2761558 | 140231 | 3.27% |
| 2024-11-15 | 5.20 | 5.12 | -0.23 | -4.30% | 5.12 | 5.42 | 3026858 | 158829 | 3.59% |
| 2024-11-14 | 5.72 | 5.35 | -0.58 | -9.78% | 5.34 | 6.05 | 5006482 | 279783 | 5.93% |
| 2024-11-13 | 6.27 | 5.93 | -0.07 | -1.17% | 5.92 | 6.60 | 8001836 | 495485 | 9.48% |
| 2024-11-12 | 6.00 | 6.00 | 0.55 | 10.09% | 5.90 | 6.00 | 2904794 | 174216 | 3.44% |
| 2024-11-11 | 4.82 | 5.45 | 0.50 | 10.10% | 4.70 | 5.45 | 3815752 | 193982 | 4.52% |
| 2024-11-08 | 4.93 | 4.95 | 0.12 | 2.48% | 4.84 | 5.14 | 2704831 | 133793 | 3.21% |
| 2024-11-07 | 4.94 | 4.83 | -0.11 | -2.23% | 4.75 | 4.96 | 3323978 | 160089 | 3.94% |
| 2024-11-06 | 4.52 | 4.94 | 0.45 | 10.02% | 4.48 | 4.94 | 3329210 | 161274 | 3.95% |
| 2024-11-05 | 4.29 | 4.49 | 0.19 | 4.42% | 4.28 | 4.50 | 1113541 | 49070 | 1.32% |
| 2024-11-04 | 4.28 | 4.30 | 0.05 | 1.18% | 4.22 | 4.32 | 667320 | 28546 | 0.79% |
| 2024-11-01 | 4.25 | 4.25 | 0.00 | 0.00% | 4.18 | 4.34 | 991938 | 42250 | 1.18% |
| 2024-10-31 | 4.18 | 4.25 | 0.06 | 1.43% | 4.14 | 4.27 | 827932 | 34915 | 0.98% |
| 2024-10-30 | 4.13 | 4.19 | 0.05 | 1.21% | 4.12 | 4.23 | 658830 | 27479 | 0.78% |
| 2024-10-29 | 4.24 | 4.14 | -0.11 | -2.59% | 4.13 | 4.25 | 654812 | 27318 | 0.78% |
| 2024-10-28 | 4.20 | 4.25 | 0.06 | 1.43% | 4.15 | 4.25 | 626154 | 26361 | 0.74% |
| 2024-10-25 | 4.10 | 4.19 | 0.09 | 2.20% | 4.09 | 4.23 | 776246 | 32369 | 0.92% |
| 2024-10-24 | 4.10 | 4.10 | -0.02 | -0.49% | 4.07 | 4.14 | 457888 | 18745 | 0.54% |
| 2024-10-23 | 4.10 | 4.12 | 0.03 | 0.73% | 4.07 | 4.14 | 645010 | 26450 | 0.76% |
| 2024-10-22 | 4.04 | 4.09 | 0.06 | 1.49% | 4.01 | 4.09 | 545098 | 22059 | 0.65% |
| 2024-10-21 | 4.09 | 4.03 | -0.07 | -1.71% | 4.01 | 4.12 | 760273 | 30758 | 0.90% |
| 2024-10-18 | 4.00 | 4.10 | 0.10 | 2.50% | 3.96 | 4.17 | 769749 | 31196 | 0.91% |
| 2024-10-17 | 4.12 | 4.00 | -0.07 | -1.72% | 3.99 | 4.15 | 530121 | 21498 | 0.63% |
| 2024-10-16 | 4.02 | 4.07 | 0.01 | 0.25% | 4.01 | 4.11 | 503312 | 20454 | 0.60% |
| 2024-10-15 | 4.14 | 4.06 | -0.10 | -2.40% | 4.06 | 4.19 | 584615 | 24109 | 0.69% |
| 2024-10-14 | 4.13 | 4.16 | 0.05 | 1.22% | 4.06 | 4.18 | 611151 | 25206 | 0.72% |
| 2024-10-11 | 4.22 | 4.11 | -0.11 | -2.61% | 4.06 | 4.25 | 666085 | 27610 | 0.79% |
| 2024-10-10 | 4.20 | 4.22 | 0.03 | 0.72% | 4.11 | 4.35 | 1010059 | 42782 | 1.20% |
| 2024-10-09 | 4.52 | 4.19 | -0.46 | -9.89% | 4.19 | 4.53 | 1417978 | 61302 | 1.68% |
| 2024-10-08 | 5.05 | 4.65 | 0.06 | 1.31% | 4.51 | 5.05 | 2333972 | 110757 | 2.77% |
| 2024-09-30 | 4.38 | 4.59 | 0.41 | 9.81% | 4.27 | 4.60 | 1744364 | 78183 | 2.07% |
| 2024-09-27 | 4.15 | 4.18 | 0.09 | 2.20% | 4.10 | 4.19 | 566748 | 23517 | 0.67% |
| 2024-09-26 | 3.97 | 4.09 | 0.13 | 3.28% | 3.94 | 4.10 | 740170 | 29799 | 0.88% |
| 2024-09-25 | 3.88 | 3.96 | 0.13 | 3.39% | 3.86 | 4.02 | 808566 | 32139 | 0.96% |
| 2024-09-24 | 3.60 | 3.83 | 0.25 | 6.98% | 3.60 | 3.83 | 675416 | 25236 | 0.80% |
| 2024-09-23 | 3.57 | 3.58 | -0.02 | -0.56% | 3.57 | 3.61 | 223824 | 8026 | 0.27% |
| 2024-09-20 | 3.62 | 3.60 | -0.01 | -0.28% | 3.57 | 3.62 | 209932 | 7543 | 0.25% |
| 2024-09-19 | 3.55 | 3.61 | 0.08 | 2.27% | 3.52 | 3.65 | 328204 | 11779 | 0.39% |
| 2024-09-18 | 3.54 | 3.53 | 0.00 | 0.00% | 3.46 | 3.55 | 236274 | 8285 | 0.28% |
| 2024-09-13 | 3.55 | 3.53 | -0.02 | -0.56% | 3.53 | 3.61 | 295665 | 10532 | 0.35% |
| 2024-09-12 | 3.54 | 3.55 | 0.01 | 0.28% | 3.53 | 3.59 | 298550 | 10621 | 0.35% |
| 2024-09-11 | 3.57 | 3.54 | -0.02 | -0.56% | 3.52 | 3.58 | 268818 | 9521 | 0.32% |
| 2024-09-10 | 3.62 | 3.56 | -0.04 | -1.11% | 3.52 | 3.63 | 318051 | 11334 | 0.38% |
| 2024-09-09 | 3.61 | 3.60 | -0.03 | -0.83% | 3.60 | 3.67 | 319554 | 11591 | 0.38% |
| 2024-09-06 | 3.65 | 3.63 | -0.02 | -0.55% | 3.62 | 3.68 | 332291 | 12122 | 0.39% |
| 2024-09-05 | 3.83 | 3.65 | -0.18 | -4.70% | 3.65 | 3.86 | 630302 | 23429 | 0.75% |
| 2024-09-04 | 3.89 | 3.83 | -0.07 | -1.79% | 3.80 | 3.91 | 363342 | 14034 | 0.43% |
| 2024-09-03 | 3.84 | 3.90 | 0.06 | 1.56% | 3.83 | 3.92 | 417253 | 16248 | 0.49% |
| 2024-09-02 | 3.84 | 3.84 | -0.01 | -0.26% | 3.81 | 3.92 | 618098 | 23856 | 0.73% |
| 2024-08-30 | 3.68 | 3.85 | 0.22 | 6.06% | 3.67 | 3.90 | 760826 | 28996 | 0.90% |
| 2024-08-29 | 3.60 | 3.63 | 0.03 | 0.83% | 3.58 | 3.65 | 201673 | 7311 | 0.24% |
| 2024-08-28 | 3.58 | 3.60 | 0.01 | 0.28% | 3.58 | 3.65 | 180664 | 6529 | 0.21% |
| 2024-08-27 | 3.61 | 3.59 | -0.03 | -0.83% | 3.58 | 3.63 | 184111 | 6627 | 0.22% |
| 2024-08-26 | 3.65 | 3.62 | -0.04 | -1.09% | 3.59 | 3.66 | 187915 | 6802 | 0.22% |
| 2024-08-23 | 3.65 | 3.66 | 0.02 | 0.55% | 3.63 | 3.68 | 177068 | 6469 | 0.21% |
| 2024-08-22 | 3.68 | 3.64 | -0.04 | -1.09% | 3.63 | 3.69 | 190993 | 6976 | 0.23% |
| 2024-08-21 | 3.69 | 3.68 | -0.02 | -0.54% | 3.66 | 3.71 | 133515 | 4917 | 0.16% |
| 2024-08-20 | 3.73 | 3.70 | -0.02 | -0.54% | 3.67 | 3.75 | 192657 | 7124 | 0.23% |
| 2024-08-19 | 3.70 | 3.72 | 0.03 | 0.81% | 3.69 | 3.75 | 177087 | 6601 | 0.21% |
| 2024-08-16 | 3.75 | 3.69 | -0.05 | -1.34% | 3.68 | 3.76 | 211544 | 7846 | 0.25% |
| 2024-08-15 | 3.70 | 3.74 | 0.02 | 0.54% | 3.68 | 3.79 | 225432 | 8436 | 0.27% |
| 2024-08-14 | 3.77 | 3.72 | -0.06 | -1.59% | 3.72 | 3.79 | 158197 | 5925 | 0.19% |
| 2024-08-13 | 3.76 | 3.78 | 0.02 | 0.53% | 3.73 | 3.78 | 165577 | 6232 | 0.20% |