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 | 5.37 | 5.36 | 0.03 | 0.56% | 5.27 | 5.57 | 538010 | 29073 | 5.32% |
| 2024-11-20 | 5.20 | 5.33 | 0.12 | 2.30% | 5.15 | 5.39 | 438865 | 23242 | 4.34% |
| 2024-11-19 | 4.98 | 5.21 | 0.22 | 4.41% | 4.94 | 5.22 | 493590 | 25005 | 4.88% |
| 2024-11-18 | 5.34 | 4.99 | -0.39 | -7.25% | 4.96 | 5.42 | 713021 | 36285 | 7.05% |
| 2024-11-15 | 5.60 | 5.38 | -0.35 | -6.11% | 5.34 | 5.69 | 675646 | 37246 | 6.68% |
| 2024-11-14 | 5.94 | 5.73 | -0.25 | -4.18% | 5.71 | 6.07 | 540931 | 31664 | 5.34% |
| 2024-11-13 | 5.75 | 5.98 | 0.20 | 3.46% | 5.72 | 6.09 | 845940 | 49859 | 8.36% |
| 2024-11-12 | 5.88 | 5.78 | -0.09 | -1.53% | 5.67 | 5.95 | 565826 | 32905 | 5.59% |
| 2024-11-11 | 5.75 | 5.87 | 0.07 | 1.21% | 5.56 | 5.91 | 960235 | 54847 | 9.49% |
| 2024-11-08 | 6.00 | 5.80 | -0.35 | -5.69% | 5.75 | 6.42 | 1236903 | 73097 | 12.22% |
| 2024-11-07 | 6.10 | 6.15 | -0.14 | -2.23% | 5.66 | 6.60 | 1756692 | 106326 | 17.36% |
| 2024-11-06 | 6.80 | 6.29 | -0.70 | -10.01% | 6.29 | 7.55 | 2065933 | 137614 | 20.41% |
| 2024-11-05 | 6.67 | 6.99 | 0.64 | 10.08% | 6.15 | 6.99 | 2465489 | 164615 | 24.36% |
| 2024-11-04 | 5.77 | 6.35 | 0.58 | 10.05% | 5.77 | 6.35 | 1315150 | 82452 | 12.99% |
| 2024-11-01 | 7.05 | 5.77 | -0.64 | -9.98% | 5.77 | 7.05 | 2237364 | 139395 | 22.11% |
| 2024-10-31 | 6.41 | 6.41 | 0.58 | 9.95% | 6.19 | 6.41 | 417661 | 26688 | 4.13% |
| 2024-10-30 | 5.30 | 5.83 | 0.53 | 10.00% | 5.12 | 5.83 | 983569 | 55757 | 9.72% |
| 2024-10-29 | 5.30 | 5.30 | 0.48 | 9.96% | 5.30 | 5.30 | 259294 | 13742 | 2.56% |
| 2024-10-28 | 4.73 | 4.82 | 0.44 | 10.05% | 4.60 | 4.82 | 1040269 | 49572 | 10.28% |
| 2024-10-25 | 4.23 | 4.38 | 0.40 | 10.05% | 4.22 | 4.38 | 771434 | 33547 | 7.62% |
| 2024-10-24 | 3.90 | 3.98 | 0.02 | 0.51% | 3.77 | 4.09 | 1270057 | 49974 | 12.55% |
| 2024-10-23 | 4.00 | 3.96 | 0.14 | 3.66% | 3.61 | 4.16 | 1883035 | 74646 | 18.61% |
| 2024-10-22 | 3.49 | 3.82 | 0.35 | 10.09% | 3.48 | 3.82 | 821733 | 30781 | 8.12% |
| 2024-10-21 | 3.27 | 3.47 | 0.24 | 7.43% | 3.27 | 3.55 | 1414401 | 49248 | 13.98% |
| 2024-10-18 | 3.11 | 3.23 | 0.10 | 3.19% | 3.03 | 3.30 | 1062332 | 33713 | 10.50% |
| 2024-10-17 | 3.08 | 3.13 | 0.14 | 4.68% | 3.03 | 3.22 | 1108809 | 34644 | 10.96% |
| 2024-10-16 | 3.06 | 2.99 | -0.16 | -5.08% | 2.97 | 3.22 | 1339254 | 41371 | 13.23% |
| 2024-10-15 | 2.79 | 3.15 | 0.29 | 10.14% | 2.75 | 3.15 | 1469566 | 44702 | 14.52% |
| 2024-10-14 | 2.78 | 2.86 | 0.06 | 2.14% | 2.77 | 2.93 | 761688 | 21803 | 7.53% |
| 2024-10-11 | 2.75 | 2.80 | 0.01 | 0.36% | 2.58 | 2.97 | 826133 | 22762 | 8.16% |
| 2024-10-10 | 2.54 | 2.79 | 0.25 | 9.84% | 2.43 | 2.79 | 524763 | 13729 | 5.18% |
| 2024-10-09 | 2.78 | 2.54 | -0.28 | -9.93% | 2.54 | 2.78 | 517075 | 13556 | 5.11% |
| 2024-10-08 | 3.11 | 2.82 | -0.02 | -0.70% | 2.67 | 3.11 | 944259 | 27121 | 9.33% |
| 2024-09-30 | 2.74 | 2.84 | 0.23 | 8.81% | 2.63 | 2.85 | 698071 | 19119 | 6.90% |
| 2024-09-27 | 2.54 | 2.61 | 0.09 | 3.57% | 2.53 | 2.66 | 532141 | 13805 | 5.26% |
| 2024-09-26 | 2.37 | 2.52 | 0.15 | 6.33% | 2.37 | 2.57 | 620474 | 15480 | 6.13% |
| 2024-09-25 | 2.41 | 2.37 | 0.00 | 0.00% | 2.36 | 2.44 | 445213 | 10674 | 4.40% |
| 2024-09-24 | 2.30 | 2.37 | 0.09 | 3.95% | 2.26 | 2.43 | 507866 | 11853 | 5.02% |
| 2024-09-23 | 2.24 | 2.28 | 0.05 | 2.24% | 2.21 | 2.32 | 299129 | 6798 | 2.96% |
| 2024-09-20 | 2.28 | 2.23 | -0.05 | -2.19% | 2.21 | 2.28 | 217495 | 4855 | 2.15% |
| 2024-09-19 | 2.22 | 2.28 | 0.01 | 0.44% | 2.20 | 2.30 | 387213 | 8749 | 3.83% |
| 2024-09-18 | 2.14 | 2.27 | 0.11 | 5.09% | 2.11 | 2.36 | 496009 | 11054 | 4.90% |
| 2024-09-13 | 2.09 | 2.16 | 0.07 | 3.35% | 2.07 | 2.19 | 343865 | 7374 | 3.40% |
| 2024-09-12 | 2.08 | 2.09 | -0.04 | -1.88% | 2.08 | 2.13 | 192635 | 4050 | 1.90% |
| 2024-09-11 | 2.07 | 2.13 | 0.05 | 2.40% | 2.02 | 2.18 | 250022 | 5236 | 2.47% |
| 2024-09-10 | 2.06 | 2.08 | 0.02 | 0.97% | 2.04 | 2.09 | 107547 | 2219 | 1.06% |
| 2024-09-09 | 2.06 | 2.06 | 0.00 | 0.00% | 2.00 | 2.06 | 102377 | 2086 | 1.01% |
| 2024-09-06 | 2.07 | 2.06 | -0.01 | -0.48% | 2.05 | 2.12 | 128290 | 2667 | 1.27% |
| 2024-09-05 | 2.05 | 2.07 | 0.01 | 0.49% | 2.05 | 2.08 | 76343 | 1578 | 0.75% |
| 2024-09-04 | 2.08 | 2.06 | -0.03 | -1.44% | 2.05 | 2.09 | 104655 | 2164 | 1.03% |
| 2024-09-03 | 2.09 | 2.09 | 0.01 | 0.48% | 2.07 | 2.10 | 89032 | 1854 | 0.88% |
| 2024-09-02 | 2.13 | 2.08 | -0.05 | -2.35% | 2.08 | 2.15 | 117967 | 2500 | 1.17% |
| 2024-08-30 | 2.11 | 2.13 | 0.02 | 0.95% | 2.10 | 2.16 | 136955 | 2924 | 1.35% |
| 2024-08-29 | 2.09 | 2.11 | 0.02 | 0.96% | 2.07 | 2.12 | 83181 | 1744 | 0.82% |
| 2024-08-28 | 2.06 | 2.09 | 0.02 | 0.97% | 2.04 | 2.10 | 111178 | 2313 | 1.10% |
| 2024-08-27 | 2.11 | 2.07 | -0.05 | -2.36% | 2.06 | 2.12 | 113844 | 2375 | 1.12% |
| 2024-08-26 | 2.11 | 2.12 | 0.01 | 0.47% | 2.08 | 2.14 | 120273 | 2543 | 1.19% |
| 2024-08-23 | 2.17 | 2.11 | -0.08 | -3.65% | 2.11 | 2.17 | 182559 | 3883 | 1.80% |
| 2024-08-22 | 2.17 | 2.19 | 0.02 | 0.92% | 2.15 | 2.22 | 187884 | 4099 | 1.86% |
| 2024-08-21 | 2.16 | 2.17 | 0.00 | 0.00% | 2.16 | 2.18 | 90367 | 1960 | 0.89% |
| 2024-08-20 | 2.22 | 2.17 | -0.06 | -2.69% | 2.16 | 2.23 | 140861 | 3085 | 1.39% |
| 2024-08-19 | 2.21 | 2.23 | 0.00 | 0.00% | 2.20 | 2.25 | 108753 | 2424 | 1.07% |
| 2024-08-16 | 2.26 | 2.23 | -0.02 | -0.89% | 2.22 | 2.29 | 169056 | 3802 | 1.67% |
| 2024-08-15 | 2.22 | 2.25 | 0.04 | 1.81% | 2.19 | 2.27 | 267391 | 5983 | 2.64% |