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 | 5.95 | 6.00 | 0.20 | 3.45% | 5.88 | 6.09 | 495188 | 29753 | 3.34% |
| 2024-11-20 | 5.34 | 5.80 | 0.53 | 10.06% | 5.32 | 5.80 | 472516 | 26242 | 3.19% |
| 2024-11-19 | 5.24 | 5.27 | 0.06 | 1.15% | 4.99 | 5.40 | 497612 | 25711 | 3.36% |
| 2024-11-18 | 5.75 | 5.21 | -0.50 | -8.76% | 5.18 | 5.80 | 480672 | 26125 | 3.25% |
| 2024-11-15 | 5.81 | 5.71 | -0.18 | -3.06% | 5.63 | 5.97 | 424261 | 24696 | 2.87% |
| 2024-11-14 | 6.30 | 5.89 | -0.31 | -5.00% | 5.75 | 6.35 | 612015 | 36423 | 4.13% |
| 2024-11-13 | 6.10 | 6.20 | 0.16 | 2.65% | 5.97 | 6.23 | 471189 | 28784 | 3.18% |
| 2024-11-12 | 5.70 | 6.04 | 0.36 | 6.34% | 5.69 | 6.15 | 561506 | 33751 | 3.79% |
| 2024-11-11 | 5.66 | 5.68 | 0.01 | 0.18% | 5.37 | 5.79 | 517818 | 29106 | 3.50% |
| 2024-11-08 | 5.35 | 5.67 | 0.37 | 6.98% | 5.31 | 5.83 | 602006 | 33468 | 4.07% |
| 2024-11-07 | 4.88 | 5.30 | 0.38 | 7.72% | 4.81 | 5.35 | 533007 | 27059 | 3.60% |
| 2024-11-06 | 4.73 | 4.92 | 0.18 | 3.80% | 4.68 | 5.00 | 435614 | 21271 | 2.94% |
| 2024-11-05 | 4.57 | 4.74 | 0.18 | 3.95% | 4.56 | 4.80 | 345294 | 16206 | 2.33% |
| 2024-11-04 | 4.73 | 4.56 | -0.16 | -3.39% | 4.45 | 4.76 | 286534 | 13005 | 1.94% |
| 2024-11-01 | 4.68 | 4.72 | 0.04 | 0.85% | 4.54 | 4.79 | 343648 | 16105 | 2.32% |
| 2024-10-31 | 4.45 | 4.68 | 0.23 | 5.17% | 4.45 | 4.86 | 500239 | 23165 | 3.38% |
| 2024-10-30 | 4.53 | 4.45 | -0.09 | -1.98% | 4.41 | 4.56 | 255177 | 11407 | 1.72% |
| 2024-10-29 | 4.68 | 4.54 | -0.14 | -2.99% | 4.51 | 4.73 | 264175 | 12184 | 1.78% |
| 2024-10-28 | 4.65 | 4.68 | 0.05 | 1.08% | 4.57 | 4.79 | 370918 | 17390 | 2.51% |
| 2024-10-25 | 4.50 | 4.63 | 0.17 | 3.81% | 4.43 | 4.64 | 392478 | 17852 | 2.65% |
| 2024-10-24 | 4.28 | 4.46 | 0.18 | 4.21% | 4.23 | 4.48 | 323315 | 14139 | 2.18% |
| 2024-10-23 | 4.15 | 4.28 | 0.12 | 2.88% | 4.13 | 4.44 | 432954 | 18660 | 2.92% |
| 2024-10-22 | 4.09 | 4.16 | 0.07 | 1.71% | 4.07 | 4.32 | 333850 | 14036 | 2.25% |
| 2024-10-21 | 3.92 | 4.09 | 0.17 | 4.34% | 3.89 | 4.10 | 286205 | 11484 | 1.93% |
| 2024-10-18 | 3.98 | 3.92 | -0.07 | -1.75% | 3.87 | 4.02 | 295197 | 11636 | 1.99% |
| 2024-10-17 | 4.09 | 3.99 | -0.11 | -2.68% | 3.95 | 4.25 | 360669 | 14727 | 2.44% |
| 2024-10-16 | 4.00 | 4.10 | 0.13 | 3.27% | 3.97 | 4.10 | 275670 | 11179 | 1.86% |
| 2024-10-15 | 3.99 | 3.97 | -0.03 | -0.75% | 3.86 | 4.04 | 186580 | 7419 | 1.26% |
| 2024-10-14 | 4.02 | 4.00 | 0.02 | 0.50% | 3.94 | 4.15 | 297807 | 12005 | 2.01% |
| 2024-10-11 | 3.96 | 3.98 | -0.01 | -0.25% | 3.80 | 4.16 | 499527 | 19849 | 3.37% |
| 2024-10-10 | 3.70 | 3.99 | 0.34 | 9.32% | 3.62 | 4.02 | 431457 | 16696 | 2.91% |
| 2024-10-09 | 3.98 | 3.65 | -0.37 | -9.20% | 3.65 | 3.99 | 323954 | 12178 | 2.19% |
| 2024-10-08 | 4.19 | 4.02 | 0.20 | 5.24% | 3.82 | 4.20 | 517630 | 21013 | 3.50% |
| 2024-09-30 | 3.62 | 3.82 | 0.35 | 10.09% | 3.61 | 3.82 | 406616 | 15183 | 2.75% |
| 2024-09-27 | 3.46 | 3.47 | 0.06 | 1.76% | 3.42 | 3.51 | 205884 | 7124 | 1.39% |
| 2024-09-26 | 3.27 | 3.41 | 0.14 | 4.28% | 3.25 | 3.41 | 193161 | 6475 | 1.30% |
| 2024-09-25 | 3.25 | 3.27 | 0.03 | 0.93% | 3.25 | 3.39 | 200425 | 6632 | 1.35% |
| 2024-09-24 | 3.20 | 3.24 | 0.04 | 1.25% | 3.18 | 3.24 | 109212 | 3513 | 0.74% |
| 2024-09-23 | 3.19 | 3.20 | 0.03 | 0.95% | 3.15 | 3.20 | 81871 | 2602 | 0.55% |
| 2024-09-20 | 3.18 | 3.17 | -0.02 | -0.63% | 3.15 | 3.24 | 119577 | 3796 | 0.81% |
| 2024-09-19 | 3.07 | 3.19 | 0.12 | 3.91% | 3.07 | 3.19 | 151729 | 4765 | 1.02% |
| 2024-09-18 | 3.03 | 3.07 | 0.02 | 0.66% | 3.00 | 3.09 | 129657 | 3949 | 0.88% |
| 2024-09-13 | 2.86 | 3.05 | 0.19 | 6.64% | 2.86 | 3.05 | 208763 | 6204 | 1.41% |
| 2024-09-12 | 2.85 | 2.86 | 0.01 | 0.35% | 2.84 | 2.88 | 36785 | 1053 | 0.25% |
| 2024-09-11 | 2.89 | 2.85 | -0.03 | -1.04% | 2.83 | 2.89 | 47455 | 1356 | 0.32% |
| 2024-09-10 | 2.89 | 2.88 | 0.00 | 0.00% | 2.84 | 2.91 | 63089 | 1810 | 0.43% |
| 2024-09-09 | 2.88 | 2.88 | 0.01 | 0.35% | 2.84 | 2.92 | 61464 | 1771 | 0.42% |
| 2024-09-06 | 2.88 | 2.87 | -0.01 | -0.35% | 2.86 | 2.91 | 63947 | 1844 | 0.43% |
| 2024-09-05 | 2.83 | 2.88 | 0.06 | 2.13% | 2.83 | 2.89 | 65048 | 1858 | 0.44% |
| 2024-09-04 | 2.85 | 2.82 | -0.01 | -0.35% | 2.81 | 2.87 | 53561 | 1520 | 0.36% |
| 2024-09-03 | 2.83 | 2.83 | 0.00 | 0.00% | 2.82 | 2.87 | 47956 | 1363 | 0.32% |
| 2024-09-02 | 2.88 | 2.83 | -0.06 | -2.08% | 2.83 | 2.90 | 57066 | 1632 | 0.39% |
| 2024-08-30 | 2.80 | 2.89 | 0.10 | 3.58% | 2.79 | 2.93 | 114285 | 3284 | 0.77% |
| 2024-08-29 | 2.80 | 2.79 | 0.01 | 0.36% | 2.76 | 2.80 | 29975 | 833 | 0.20% |
| 2024-08-28 | 2.80 | 2.78 | -0.02 | -0.71% | 2.78 | 2.82 | 33243 | 929 | 0.22% |
| 2024-08-27 | 2.82 | 2.80 | -0.02 | -0.71% | 2.79 | 2.83 | 31332 | 877 | 0.21% |
| 2024-08-26 | 2.83 | 2.82 | 0.00 | 0.00% | 2.80 | 2.86 | 51492 | 1454 | 0.35% |
| 2024-08-23 | 2.82 | 2.82 | 0.00 | 0.00% | 2.79 | 2.85 | 31482 | 887 | 0.21% |
| 2024-08-22 | 2.81 | 2.82 | 0.01 | 0.36% | 2.80 | 2.86 | 45166 | 1277 | 0.31% |
| 2024-08-21 | 2.82 | 2.81 | 0.00 | 0.00% | 2.80 | 2.84 | 28912 | 814 | 0.20% |
| 2024-08-20 | 2.87 | 2.81 | -0.05 | -1.75% | 2.80 | 2.87 | 40049 | 1131 | 0.27% |
| 2024-08-19 | 2.88 | 2.86 | -0.02 | -0.69% | 2.85 | 2.90 | 41743 | 1197 | 0.28% |
| 2024-08-16 | 2.94 | 2.88 | -0.06 | -2.04% | 2.87 | 2.94 | 71091 | 2056 | 0.48% |
| 2024-08-15 | 2.90 | 2.94 | 0.05 | 1.73% | 2.88 | 2.94 | 42122 | 1228 | 0.28% |
| 2024-08-14 | 2.93 | 2.89 | -0.02 | -0.69% | 2.89 | 2.93 | 29959 | 870 | 0.20% |
| 2024-08-13 | 2.91 | 2.91 | 0.00 | 0.00% | 2.88 | 2.92 | 51416 | 1489 | 0.35% |