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 | 5.85 | 5.76 | -0.12 | -2.04% | 5.70 | 5.89 | 587234 | 34055 | 2.98% |
| 2024-11-20 | 5.83 | 5.88 | 0.00 | 0.00% | 5.80 | 5.96 | 748481 | 43901 | 3.80% |
| 2024-11-19 | 5.60 | 5.88 | 0.30 | 5.38% | 5.58 | 5.97 | 902652 | 52334 | 4.58% |
| 2024-11-18 | 5.59 | 5.58 | 0.13 | 2.39% | 5.49 | 5.67 | 660947 | 36903 | 3.35% |
| 2024-11-15 | 5.48 | 5.45 | 0.04 | 0.74% | 5.44 | 5.68 | 674290 | 37536 | 3.42% |
| 2024-11-14 | 5.59 | 5.41 | -0.15 | -2.70% | 5.41 | 5.60 | 395903 | 21718 | 2.01% |
| 2024-11-13 | 5.66 | 5.56 | -0.14 | -2.46% | 5.48 | 5.71 | 525426 | 29224 | 2.67% |
| 2024-11-12 | 5.81 | 5.70 | -0.14 | -2.40% | 5.63 | 5.90 | 670964 | 38669 | 3.40% |
| 2024-11-11 | 5.78 | 5.84 | 0.01 | 0.17% | 5.69 | 5.92 | 738606 | 42717 | 3.75% |
| 2024-11-08 | 5.99 | 5.83 | -0.14 | -2.35% | 5.80 | 6.11 | 977558 | 58255 | 4.96% |
| 2024-11-07 | 5.75 | 5.97 | 0.12 | 2.05% | 5.74 | 6.10 | 1111806 | 66188 | 5.64% |
| 2024-11-06 | 6.00 | 5.85 | -0.20 | -3.31% | 5.80 | 6.15 | 1517616 | 90475 | 7.70% |
| 2024-11-05 | 5.55 | 6.05 | 0.45 | 8.04% | 5.54 | 6.16 | 1878601 | 111941 | 9.53% |
| 2024-11-04 | 5.48 | 5.60 | 0.20 | 3.70% | 5.41 | 5.63 | 1009133 | 55614 | 5.12% |
| 2024-11-01 | 5.50 | 5.40 | -0.05 | -0.92% | 5.26 | 5.60 | 1056227 | 57135 | 5.36% |
| 2024-10-31 | 4.98 | 5.45 | 0.44 | 8.78% | 4.98 | 5.51 | 1349674 | 72159 | 6.85% |
| 2024-10-30 | 5.02 | 5.01 | -0.01 | -0.20% | 4.93 | 5.03 | 487915 | 24304 | 2.48% |
| 2024-10-29 | 5.21 | 5.02 | -0.23 | -4.38% | 5.01 | 5.22 | 662399 | 33846 | 3.36% |
| 2024-10-28 | 5.11 | 5.25 | 0.16 | 3.14% | 5.08 | 5.26 | 678067 | 35065 | 3.44% |
| 2024-10-25 | 5.02 | 5.09 | 0.09 | 1.80% | 5.00 | 5.10 | 505607 | 25587 | 2.57% |
| 2024-10-24 | 5.05 | 5.00 | 0.02 | 0.40% | 4.98 | 5.16 | 565125 | 28595 | 2.87% |
| 2024-10-23 | 4.91 | 4.98 | 0.06 | 1.22% | 4.88 | 5.07 | 569072 | 28364 | 2.89% |
| 2024-10-22 | 4.89 | 4.92 | 0.03 | 0.61% | 4.85 | 4.99 | 461413 | 22649 | 2.34% |
| 2024-10-21 | 4.99 | 4.89 | -0.10 | -2.00% | 4.86 | 5.01 | 580528 | 28526 | 2.95% |
| 2024-10-18 | 4.85 | 4.99 | 0.12 | 2.46% | 4.79 | 5.08 | 562670 | 27803 | 2.86% |
| 2024-10-17 | 4.95 | 4.87 | -0.08 | -1.62% | 4.85 | 5.03 | 428067 | 21142 | 2.17% |
| 2024-10-16 | 4.92 | 4.95 | -0.05 | -1.00% | 4.89 | 5.07 | 410448 | 20391 | 2.08% |
| 2024-10-15 | 5.16 | 5.00 | -0.21 | -4.03% | 4.99 | 5.26 | 562415 | 28758 | 2.85% |
| 2024-10-14 | 5.00 | 5.21 | 0.30 | 6.11% | 4.96 | 5.23 | 820462 | 42113 | 4.16% |
| 2024-10-11 | 4.81 | 4.91 | 0.07 | 1.45% | 4.75 | 5.04 | 572530 | 28106 | 2.91% |
| 2024-10-10 | 4.89 | 4.84 | -0.07 | -1.43% | 4.70 | 5.02 | 589600 | 28650 | 2.99% |
| 2024-10-09 | 5.43 | 4.91 | -0.55 | -10.07% | 4.91 | 5.43 | 867524 | 43696 | 4.40% |
| 2024-10-08 | 5.93 | 5.46 | 0.07 | 1.30% | 5.13 | 5.93 | 1377097 | 76076 | 6.99% |
| 2024-09-30 | 5.22 | 5.39 | 0.49 | 10.00% | 5.15 | 5.39 | 911804 | 48280 | 4.63% |
| 2024-09-27 | 4.77 | 4.90 | 0.18 | 3.81% | 4.69 | 4.90 | 433068 | 20835 | 2.20% |
| 2024-09-26 | 4.56 | 4.72 | 0.14 | 3.06% | 4.49 | 4.73 | 412513 | 19058 | 2.09% |
| 2024-09-25 | 4.51 | 4.58 | 0.12 | 2.69% | 4.51 | 4.72 | 553980 | 25568 | 2.81% |
| 2024-09-24 | 4.16 | 4.46 | 0.30 | 7.21% | 4.14 | 4.50 | 454978 | 19764 | 2.31% |
| 2024-09-23 | 4.21 | 4.16 | -0.07 | -1.65% | 4.05 | 4.24 | 329364 | 13576 | 1.67% |
| 2024-09-20 | 4.34 | 4.23 | -0.11 | -2.53% | 4.15 | 4.34 | 218496 | 9231 | 1.11% |
| 2024-09-19 | 4.32 | 4.34 | 0.02 | 0.46% | 4.27 | 4.42 | 146773 | 6378 | 0.74% |
| 2024-09-18 | 4.35 | 4.32 | -0.02 | -0.46% | 4.28 | 4.37 | 100527 | 4339 | 0.51% |
| 2024-09-13 | 4.38 | 4.34 | -0.03 | -0.69% | 4.33 | 4.39 | 104569 | 4553 | 0.53% |
| 2024-09-12 | 4.38 | 4.37 | -0.01 | -0.23% | 4.35 | 4.42 | 76546 | 3348 | 0.39% |
| 2024-09-11 | 4.40 | 4.38 | -0.02 | -0.45% | 4.33 | 4.40 | 91096 | 3965 | 0.46% |
| 2024-09-10 | 4.43 | 4.40 | -0.02 | -0.45% | 4.33 | 4.44 | 113551 | 4968 | 0.58% |
| 2024-09-09 | 4.43 | 4.42 | -0.04 | -0.90% | 4.38 | 4.47 | 86598 | 3829 | 0.44% |
| 2024-09-06 | 4.57 | 4.46 | -0.10 | -2.19% | 4.43 | 4.57 | 136825 | 6125 | 0.69% |
| 2024-09-05 | 4.50 | 4.56 | 0.06 | 1.33% | 4.50 | 4.57 | 105489 | 4782 | 0.54% |
| 2024-09-04 | 4.51 | 4.50 | -0.03 | -0.66% | 4.48 | 4.54 | 104626 | 4709 | 0.53% |
| 2024-09-03 | 4.57 | 4.53 | 0.06 | 1.34% | 4.49 | 4.59 | 116329 | 5276 | 0.59% |
| 2024-09-02 | 4.60 | 4.47 | -0.11 | -2.40% | 4.46 | 4.69 | 158728 | 7230 | 0.81% |
| 2024-08-30 | 4.47 | 4.58 | 0.15 | 3.39% | 4.45 | 4.63 | 357373 | 16220 | 1.81% |
| 2024-08-29 | 4.36 | 4.43 | 0.06 | 1.37% | 4.35 | 4.44 | 103035 | 4529 | 0.52% |
| 2024-08-28 | 4.36 | 4.37 | -0.01 | -0.23% | 4.35 | 4.42 | 79166 | 3467 | 0.40% |
| 2024-08-27 | 4.34 | 4.38 | -0.02 | -0.45% | 4.34 | 4.40 | 81723 | 3570 | 0.41% |
| 2024-08-26 | 4.42 | 4.40 | -0.01 | -0.23% | 4.38 | 4.44 | 83185 | 3664 | 0.42% |
| 2024-08-23 | 4.54 | 4.41 | -0.13 | -2.86% | 4.34 | 4.55 | 203741 | 9022 | 1.03% |
| 2024-08-22 | 4.58 | 4.54 | -0.03 | -0.66% | 4.45 | 4.59 | 120964 | 5475 | 0.61% |
| 2024-08-21 | 4.54 | 4.57 | 0.00 | 0.00% | 4.54 | 4.58 | 73635 | 3357 | 0.37% |
| 2024-08-20 | 4.61 | 4.57 | -0.02 | -0.44% | 4.54 | 4.62 | 109624 | 5008 | 0.56% |
| 2024-08-19 | 4.65 | 4.59 | -0.04 | -0.86% | 4.58 | 4.68 | 110265 | 5099 | 0.56% |
| 2024-08-16 | 4.67 | 4.63 | -0.04 | -0.86% | 4.61 | 4.69 | 85752 | 3977 | 0.44% |
| 2024-08-15 | 4.65 | 4.67 | 0.02 | 0.43% | 4.62 | 4.73 | 102261 | 4795 | 0.52% |
| 2024-08-14 | 4.69 | 4.65 | -0.07 | -1.48% | 4.63 | 4.69 | 68934 | 3209 | 0.35% |
| 2024-08-13 | 4.69 | 4.72 | 0.04 | 0.85% | 4.60 | 4.72 | 98540 | 4570 | 0.50% |