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 | 5.83 | 5.67 | -0.16 | -2.74% | 5.62 | 5.88 | 324209 | 18547 | 2.03% |
| 2024-11-20 | 5.38 | 5.83 | 0.43 | 7.96% | 5.31 | 5.85 | 636959 | 36048 | 3.98% |
| 2024-11-19 | 5.36 | 5.40 | -0.04 | -0.74% | 5.16 | 5.40 | 351766 | 18598 | 2.20% |
| 2024-11-18 | 5.18 | 5.44 | 0.35 | 6.88% | 5.18 | 5.50 | 645127 | 34894 | 4.03% |
| 2024-11-15 | 5.11 | 5.09 | -0.04 | -0.78% | 5.02 | 5.21 | 270751 | 13848 | 1.69% |
| 2024-11-14 | 5.27 | 5.13 | -0.13 | -2.47% | 5.10 | 5.28 | 195304 | 10100 | 1.22% |
| 2024-11-13 | 5.29 | 5.26 | -0.04 | -0.75% | 5.12 | 5.33 | 251943 | 13121 | 1.58% |
| 2024-11-12 | 5.44 | 5.30 | -0.14 | -2.57% | 5.25 | 5.56 | 335942 | 18137 | 2.10% |
| 2024-11-11 | 5.65 | 5.44 | -0.17 | -3.03% | 5.38 | 5.65 | 483303 | 26319 | 3.02% |
| 2024-11-08 | 5.36 | 5.61 | 0.28 | 5.25% | 5.27 | 5.74 | 578150 | 31964 | 3.61% |
| 2024-11-07 | 5.18 | 5.33 | 0.14 | 2.70% | 5.11 | 5.40 | 311594 | 16428 | 1.95% |
| 2024-11-06 | 5.18 | 5.19 | 0.04 | 0.78% | 5.07 | 5.23 | 243979 | 12606 | 1.53% |
| 2024-11-05 | 5.10 | 5.15 | 0.02 | 0.39% | 5.10 | 5.23 | 345510 | 17835 | 2.16% |
| 2024-11-04 | 5.24 | 5.13 | -0.13 | -2.47% | 5.04 | 5.30 | 351237 | 17945 | 2.20% |
| 2024-11-01 | 5.35 | 5.26 | -0.11 | -2.05% | 5.22 | 5.54 | 394244 | 20998 | 2.46% |
| 2024-10-31 | 5.29 | 5.37 | 0.06 | 1.13% | 5.17 | 5.39 | 406015 | 21469 | 2.54% |
| 2024-10-30 | 5.33 | 5.31 | -0.04 | -0.75% | 5.25 | 5.48 | 374215 | 20032 | 2.34% |
| 2024-10-29 | 5.55 | 5.35 | -0.26 | -4.63% | 5.28 | 5.70 | 631721 | 34238 | 3.95% |
| 2024-10-28 | 5.40 | 5.61 | 0.21 | 3.89% | 5.28 | 5.65 | 707157 | 39000 | 4.42% |
| 2024-10-25 | 5.05 | 5.40 | 0.28 | 5.47% | 5.05 | 5.50 | 703231 | 37793 | 4.40% |
| 2024-10-24 | 4.90 | 5.12 | 0.28 | 5.79% | 4.86 | 5.30 | 916929 | 47254 | 5.73% |
| 2024-10-23 | 4.50 | 4.84 | 0.36 | 8.04% | 4.48 | 4.93 | 874326 | 41950 | 5.47% |
| 2024-10-22 | 4.47 | 4.48 | 0.01 | 0.22% | 4.36 | 4.52 | 235725 | 10443 | 1.47% |
| 2024-10-21 | 4.26 | 4.47 | 0.23 | 5.42% | 4.22 | 4.59 | 454334 | 20009 | 2.84% |
| 2024-10-18 | 4.16 | 4.24 | 0.08 | 1.92% | 4.13 | 4.30 | 330789 | 13897 | 2.07% |
| 2024-10-17 | 4.33 | 4.16 | -0.18 | -4.15% | 4.16 | 4.44 | 289911 | 12363 | 1.81% |
| 2024-10-16 | 4.21 | 4.34 | -0.15 | -3.34% | 4.20 | 4.40 | 352651 | 15145 | 2.20% |
| 2024-10-15 | 4.54 | 4.49 | -0.09 | -1.97% | 4.48 | 4.62 | 220540 | 10031 | 1.38% |
| 2024-10-14 | 4.40 | 4.58 | 0.20 | 4.57% | 4.39 | 4.62 | 301863 | 13602 | 1.89% |
| 2024-10-11 | 4.57 | 4.38 | -0.17 | -3.74% | 4.34 | 4.59 | 232870 | 10409 | 1.46% |
| 2024-10-10 | 4.47 | 4.55 | 0.04 | 0.89% | 4.44 | 4.72 | 268088 | 12272 | 1.68% |
| 2024-10-09 | 4.83 | 4.51 | -0.43 | -8.70% | 4.45 | 4.85 | 451210 | 20909 | 2.82% |
| 2024-10-08 | 5.25 | 4.94 | 0.16 | 3.35% | 4.80 | 5.26 | 617435 | 30804 | 3.86% |
| 2024-09-30 | 4.65 | 4.78 | 0.37 | 8.39% | 4.51 | 4.80 | 509872 | 23774 | 3.19% |
| 2024-09-27 | 4.41 | 4.41 | 0.04 | 0.92% | 4.34 | 4.50 | 313509 | 13834 | 1.96% |
| 2024-09-26 | 4.11 | 4.37 | 0.25 | 6.07% | 4.09 | 4.37 | 302729 | 12876 | 1.89% |
| 2024-09-25 | 4.13 | 4.12 | 0.08 | 1.98% | 4.10 | 4.23 | 187584 | 7822 | 1.17% |
| 2024-09-24 | 3.83 | 4.04 | 0.22 | 5.76% | 3.82 | 4.05 | 187438 | 7426 | 1.17% |
| 2024-09-23 | 3.80 | 3.82 | 0.02 | 0.53% | 3.76 | 3.85 | 67308 | 2565 | 0.42% |
| 2024-09-20 | 3.80 | 3.80 | 0.00 | 0.00% | 3.76 | 3.82 | 86715 | 3285 | 0.54% |
| 2024-09-19 | 3.66 | 3.80 | 0.17 | 4.68% | 3.65 | 3.82 | 144705 | 5427 | 0.90% |
| 2024-09-18 | 3.71 | 3.63 | -0.06 | -1.63% | 3.58 | 3.72 | 113478 | 4118 | 0.71% |
| 2024-09-13 | 3.73 | 3.69 | -0.04 | -1.07% | 3.68 | 3.76 | 61569 | 2287 | 0.38% |
| 2024-09-12 | 3.67 | 3.73 | 0.07 | 1.91% | 3.67 | 3.78 | 77107 | 2879 | 0.48% |
| 2024-09-11 | 3.69 | 3.66 | -0.05 | -1.35% | 3.65 | 3.73 | 99241 | 3650 | 0.62% |
| 2024-09-10 | 3.82 | 3.71 | -0.08 | -2.11% | 3.64 | 3.83 | 130976 | 4860 | 0.82% |
| 2024-09-09 | 3.75 | 3.79 | 0.03 | 0.80% | 3.71 | 3.81 | 83955 | 3165 | 0.52% |
| 2024-09-06 | 3.81 | 3.76 | -0.06 | -1.57% | 3.75 | 3.83 | 67284 | 2548 | 0.42% |
| 2024-09-05 | 3.81 | 3.82 | 0.02 | 0.53% | 3.79 | 3.86 | 62388 | 2381 | 0.39% |
| 2024-09-04 | 3.81 | 3.80 | -0.04 | -1.04% | 3.75 | 3.83 | 92452 | 3513 | 0.58% |
| 2024-09-03 | 3.89 | 3.84 | -0.06 | -1.54% | 3.83 | 3.93 | 115489 | 4464 | 0.72% |
| 2024-09-02 | 3.98 | 3.90 | -0.08 | -2.01% | 3.89 | 3.99 | 107436 | 4236 | 0.67% |
| 2024-08-30 | 3.94 | 3.98 | 0.04 | 1.02% | 3.90 | 4.03 | 114098 | 4532 | 0.71% |
| 2024-08-29 | 3.85 | 3.94 | 0.07 | 1.81% | 3.82 | 3.96 | 95261 | 3709 | 0.60% |
| 2024-08-28 | 3.88 | 3.87 | -0.03 | -0.77% | 3.81 | 3.94 | 77960 | 3022 | 0.49% |
| 2024-08-27 | 3.94 | 3.90 | -0.04 | -1.02% | 3.88 | 3.98 | 71150 | 2786 | 0.44% |
| 2024-08-26 | 3.87 | 3.94 | 0.06 | 1.55% | 3.87 | 4.00 | 90913 | 3579 | 0.57% |
| 2024-08-23 | 3.90 | 3.88 | -0.01 | -0.26% | 3.85 | 3.92 | 48128 | 1868 | 0.30% |
| 2024-08-22 | 3.95 | 3.89 | -0.06 | -1.52% | 3.88 | 3.98 | 61002 | 2390 | 0.38% |
| 2024-08-21 | 3.97 | 3.95 | -0.03 | -0.75% | 3.93 | 3.99 | 52470 | 2075 | 0.33% |
| 2024-08-20 | 4.07 | 3.98 | -0.09 | -2.21% | 3.96 | 4.07 | 79115 | 3158 | 0.49% |
| 2024-08-19 | 4.05 | 4.07 | 0.02 | 0.49% | 4.04 | 4.11 | 47007 | 1911 | 0.29% |
| 2024-08-16 | 4.16 | 4.05 | -0.07 | -1.70% | 4.05 | 4.16 | 63493 | 2597 | 0.40% |
| 2024-08-15 | 4.10 | 4.12 | 0.02 | 0.49% | 4.06 | 4.18 | 70767 | 2919 | 0.44% |