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 | 5.73 | 5.69 | -0.06 | -1.04% | 5.64 | 5.73 | 141741 | 8059 | 1.60% |
| 2024-11-20 | 5.61 | 5.75 | 0.11 | 1.95% | 5.61 | 5.75 | 162769 | 9260 | 1.83% |
| 2024-11-19 | 5.60 | 5.64 | 0.04 | 0.71% | 5.45 | 5.68 | 207308 | 11563 | 2.33% |
| 2024-11-18 | 5.81 | 5.60 | -0.10 | -1.75% | 5.58 | 5.86 | 260179 | 14850 | 2.93% |
| 2024-11-15 | 5.92 | 5.70 | -0.30 | -5.00% | 5.70 | 6.01 | 328196 | 19118 | 3.69% |
| 2024-11-14 | 6.23 | 6.00 | -0.25 | -4.00% | 5.95 | 6.30 | 373729 | 22891 | 4.21% |
| 2024-11-13 | 6.08 | 6.25 | 0.12 | 1.96% | 6.03 | 6.32 | 344126 | 21300 | 3.87% |
| 2024-11-12 | 6.28 | 6.13 | 0.11 | 1.83% | 6.03 | 6.32 | 469527 | 29147 | 5.28% |
| 2024-11-11 | 5.75 | 6.02 | 0.29 | 5.06% | 5.73 | 6.02 | 213306 | 12620 | 2.40% |
| 2024-11-08 | 5.80 | 5.73 | -0.04 | -0.69% | 5.68 | 5.91 | 297279 | 17171 | 3.35% |
| 2024-11-07 | 5.57 | 5.77 | 0.18 | 3.22% | 5.53 | 5.87 | 353278 | 20296 | 3.98% |
| 2024-11-06 | 5.68 | 5.59 | -0.08 | -1.41% | 5.55 | 5.72 | 365184 | 20630 | 4.11% |
| 2024-11-05 | 5.58 | 5.67 | 0.10 | 1.80% | 5.53 | 5.74 | 310286 | 17563 | 3.49% |
| 2024-11-04 | 5.44 | 5.57 | 0.15 | 2.77% | 5.36 | 5.66 | 308054 | 17101 | 3.47% |
| 2024-11-01 | 5.69 | 5.42 | -0.28 | -4.91% | 5.42 | 5.72 | 543179 | 29858 | 6.11% |
| 2024-10-31 | 5.73 | 5.70 | 0.01 | 0.18% | 5.61 | 5.82 | 501985 | 28650 | 5.65% |
| 2024-10-30 | 5.63 | 5.69 | -0.05 | -0.87% | 5.54 | 5.98 | 647422 | 37333 | 7.29% |
| 2024-10-29 | 5.74 | 5.74 | 0.27 | 4.94% | 5.47 | 5.74 | 900357 | 50975 | 10.13% |
| 2024-10-28 | 5.47 | 5.47 | 0.26 | 4.99% | 5.47 | 5.47 | 33855 | 1851 | 0.38% |
| 2024-10-25 | 5.15 | 5.21 | 0.25 | 5.04% | 5.11 | 5.21 | 251691 | 13061 | 2.83% |
| 2024-10-24 | 5.31 | 4.96 | -0.15 | -2.94% | 4.94 | 5.37 | 761992 | 39242 | 8.58% |
| 2024-10-23 | 5.00 | 5.11 | 0.24 | 4.93% | 4.94 | 5.11 | 302397 | 15283 | 3.40% |
| 2024-10-22 | 4.68 | 4.87 | 0.23 | 4.96% | 4.64 | 4.87 | 406250 | 19589 | 4.57% |
| 2024-10-21 | 4.61 | 4.64 | 0.06 | 1.31% | 4.59 | 4.72 | 267439 | 12443 | 3.01% |
| 2024-10-18 | 4.51 | 4.58 | 0.06 | 1.33% | 4.48 | 4.63 | 278372 | 12698 | 3.13% |
| 2024-10-17 | 4.57 | 4.52 | -0.02 | -0.44% | 4.52 | 4.65 | 242191 | 11093 | 2.73% |
| 2024-10-16 | 4.43 | 4.54 | 0.06 | 1.34% | 4.42 | 4.58 | 201281 | 9101 | 2.27% |
| 2024-10-15 | 4.47 | 4.48 | 0.00 | 0.00% | 4.44 | 4.60 | 245132 | 11073 | 2.76% |
| 2024-10-14 | 4.38 | 4.48 | 0.12 | 2.75% | 4.36 | 4.48 | 213156 | 9423 | 2.40% |
| 2024-10-11 | 4.34 | 4.36 | 0.00 | 0.00% | 4.31 | 4.53 | 282931 | 12507 | 3.18% |
| 2024-10-10 | 4.49 | 4.36 | -0.14 | -3.11% | 4.34 | 4.52 | 330043 | 14559 | 3.71% |
| 2024-10-09 | 4.66 | 4.50 | -0.24 | -5.06% | 4.50 | 4.70 | 436570 | 19920 | 4.91% |
| 2024-10-08 | 4.88 | 4.74 | 0.09 | 1.94% | 4.60 | 4.88 | 760724 | 36195 | 8.56% |
| 2024-09-30 | 4.58 | 4.65 | 0.22 | 4.97% | 4.46 | 4.65 | 591819 | 27121 | 6.66% |
| 2024-09-27 | 4.31 | 4.43 | 0.14 | 3.26% | 4.28 | 4.50 | 368169 | 16123 | 4.14% |
| 2024-09-26 | 4.18 | 4.29 | 0.10 | 2.39% | 4.16 | 4.29 | 175809 | 7469 | 1.98% |
| 2024-09-25 | 4.22 | 4.19 | -0.01 | -0.24% | 4.19 | 4.32 | 205004 | 8719 | 2.31% |
| 2024-09-24 | 4.11 | 4.20 | 0.10 | 2.44% | 4.10 | 4.21 | 153637 | 6382 | 1.73% |
| 2024-09-23 | 4.15 | 4.10 | -0.02 | -0.49% | 4.09 | 4.18 | 94214 | 3899 | 1.06% |
| 2024-09-20 | 4.06 | 4.12 | 0.05 | 1.23% | 4.05 | 4.15 | 90791 | 3724 | 1.02% |
| 2024-09-19 | 4.00 | 4.07 | 0.10 | 2.52% | 3.97 | 4.08 | 96328 | 3878 | 1.08% |
| 2024-09-18 | 4.02 | 3.97 | -0.05 | -1.24% | 3.95 | 4.03 | 72449 | 2880 | 0.82% |
| 2024-09-13 | 4.07 | 4.02 | -0.05 | -1.23% | 4.00 | 4.08 | 86363 | 3486 | 0.97% |
| 2024-09-12 | 4.09 | 4.07 | -0.02 | -0.49% | 4.07 | 4.12 | 70938 | 2903 | 0.80% |
| 2024-09-11 | 4.08 | 4.09 | -0.02 | -0.49% | 4.05 | 4.11 | 69948 | 2854 | 0.79% |
| 2024-09-10 | 4.07 | 4.11 | 0.04 | 0.98% | 4.05 | 4.11 | 96003 | 3911 | 1.08% |
| 2024-09-09 | 4.04 | 4.07 | 0.01 | 0.25% | 4.02 | 4.08 | 78378 | 3175 | 0.88% |
| 2024-09-06 | 4.13 | 4.06 | -0.08 | -1.93% | 4.05 | 4.17 | 113776 | 4671 | 1.28% |
| 2024-09-05 | 4.11 | 4.14 | 0.01 | 0.24% | 4.11 | 4.18 | 81395 | 3376 | 0.92% |
| 2024-09-04 | 4.17 | 4.13 | -0.07 | -1.67% | 4.11 | 4.19 | 121920 | 5058 | 1.37% |
| 2024-09-03 | 4.09 | 4.20 | 0.10 | 2.44% | 4.06 | 4.23 | 157443 | 6545 | 1.77% |
| 2024-09-02 | 4.13 | 4.10 | -0.04 | -0.97% | 4.10 | 4.19 | 115850 | 4791 | 1.30% |
| 2024-08-30 | 4.09 | 4.14 | 0.03 | 0.73% | 4.09 | 4.20 | 149979 | 6244 | 1.69% |
| 2024-08-29 | 4.13 | 4.11 | -0.04 | -0.96% | 4.07 | 4.14 | 112031 | 4601 | 1.26% |
| 2024-08-28 | 3.96 | 4.15 | 0.18 | 4.53% | 3.95 | 4.17 | 189248 | 7759 | 2.13% |
| 2024-08-27 | 4.06 | 3.97 | -0.08 | -1.98% | 3.95 | 4.06 | 105709 | 4213 | 1.19% |
| 2024-08-26 | 4.03 | 4.05 | 0.05 | 1.25% | 4.02 | 4.12 | 100948 | 4107 | 1.14% |
| 2024-08-23 | 3.99 | 4.00 | 0.01 | 0.25% | 3.89 | 4.03 | 118602 | 4686 | 1.33% |
| 2024-08-22 | 3.98 | 3.99 | 0.01 | 0.25% | 3.97 | 4.04 | 108779 | 4347 | 1.22% |
| 2024-08-21 | 4.05 | 3.98 | -0.09 | -2.21% | 3.97 | 4.09 | 121747 | 4897 | 1.37% |
| 2024-08-20 | 4.18 | 4.07 | -0.09 | -2.16% | 4.07 | 4.19 | 105640 | 4346 | 1.19% |
| 2024-08-19 | 4.18 | 4.16 | -0.05 | -1.19% | 4.15 | 4.22 | 73242 | 3063 | 0.82% |
| 2024-08-16 | 4.23 | 4.21 | -0.01 | -0.24% | 4.19 | 4.27 | 91419 | 3865 | 1.03% |
| 2024-08-15 | 4.18 | 4.22 | 0.02 | 0.48% | 4.16 | 4.25 | 75319 | 3175 | 0.85% |
| 2024-08-14 | 4.27 | 4.20 | -0.07 | -1.64% | 4.20 | 4.27 | 69945 | 2958 | 0.79% |
| 2024-08-13 | 4.23 | 4.27 | 0.03 | 0.71% | 4.14 | 4.27 | 106174 | 4464 | 1.19% |