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 | 5.27 | 5.35 | 0.04 | 0.75% | 5.24 | 5.40 | 287149 | 15299 | 4.79% |
| 2024-11-20 | 5.18 | 5.31 | 0.12 | 2.31% | 5.14 | 5.32 | 302395 | 15862 | 5.04% |
| 2024-11-19 | 5.07 | 5.19 | 0.13 | 2.57% | 5.00 | 5.19 | 305350 | 15540 | 5.09% |
| 2024-11-18 | 5.18 | 5.06 | -0.13 | -2.50% | 5.02 | 5.28 | 315565 | 16125 | 5.26% |
| 2024-11-15 | 5.36 | 5.19 | -0.19 | -3.53% | 5.17 | 5.43 | 331455 | 17606 | 5.52% |
| 2024-11-14 | 5.51 | 5.38 | -0.11 | -2.00% | 5.36 | 5.62 | 369044 | 20262 | 6.15% |
| 2024-11-13 | 5.55 | 5.49 | -0.08 | -1.44% | 5.34 | 5.63 | 474208 | 25857 | 7.90% |
| 2024-11-12 | 5.80 | 5.57 | -0.43 | -7.17% | 5.50 | 5.88 | 855527 | 48635 | 14.26% |
| 2024-11-11 | 5.94 | 6.00 | 0.04 | 0.67% | 5.80 | 6.55 | 1269660 | 77317 | 21.16% |
| 2024-11-08 | 6.33 | 5.96 | 0.21 | 3.65% | 5.76 | 6.33 | 1856809 | 113755 | 30.95% |
| 2024-11-07 | 5.72 | 5.75 | 0.52 | 9.94% | 5.57 | 5.75 | 465182 | 26624 | 7.75% |
| 2024-11-06 | 4.80 | 5.23 | 0.48 | 10.11% | 4.78 | 5.23 | 547215 | 28111 | 9.12% |
| 2024-11-05 | 4.69 | 4.75 | 0.03 | 0.64% | 4.68 | 4.77 | 292655 | 13833 | 4.88% |
| 2024-11-04 | 4.66 | 4.72 | 0.11 | 2.39% | 4.63 | 4.80 | 303136 | 14316 | 5.05% |
| 2024-11-01 | 4.59 | 4.61 | 0.00 | 0.00% | 4.42 | 4.72 | 310383 | 14230 | 5.17% |
| 2024-10-31 | 4.61 | 4.61 | 0.04 | 0.88% | 4.55 | 4.62 | 190826 | 8774 | 3.18% |
| 2024-10-30 | 4.46 | 4.57 | 0.06 | 1.33% | 4.46 | 4.60 | 181144 | 8223 | 3.02% |
| 2024-10-29 | 4.67 | 4.51 | -0.17 | -3.63% | 4.50 | 4.70 | 273487 | 12489 | 4.56% |
| 2024-10-28 | 4.76 | 4.68 | 0.17 | 3.77% | 4.63 | 4.86 | 428016 | 20118 | 7.13% |
| 2024-10-25 | 4.33 | 4.51 | 0.18 | 4.16% | 4.33 | 4.57 | 338323 | 15096 | 5.64% |
| 2024-10-24 | 4.35 | 4.33 | -0.07 | -1.59% | 4.27 | 4.51 | 345638 | 15069 | 5.76% |
| 2024-10-23 | 4.28 | 4.40 | 0.10 | 2.33% | 4.24 | 4.40 | 233213 | 10114 | 3.89% |
| 2024-10-22 | 4.18 | 4.30 | 0.13 | 3.12% | 4.14 | 4.32 | 210170 | 8879 | 3.50% |
| 2024-10-21 | 4.18 | 4.17 | 0.01 | 0.24% | 4.14 | 4.23 | 178301 | 7448 | 2.97% |
| 2024-10-18 | 4.08 | 4.16 | 0.08 | 1.96% | 4.06 | 4.21 | 167689 | 6957 | 2.79% |
| 2024-10-17 | 4.17 | 4.08 | -0.07 | -1.69% | 4.07 | 4.19 | 111554 | 4606 | 1.86% |
| 2024-10-16 | 4.08 | 4.15 | 0.02 | 0.48% | 4.05 | 4.19 | 107228 | 4434 | 1.79% |
| 2024-10-15 | 4.24 | 4.13 | -0.11 | -2.59% | 4.12 | 4.24 | 160644 | 6706 | 2.68% |
| 2024-10-14 | 4.19 | 4.24 | 0.07 | 1.68% | 4.11 | 4.27 | 160947 | 6779 | 2.68% |
| 2024-10-11 | 4.38 | 4.17 | -0.19 | -4.36% | 4.13 | 4.44 | 197792 | 8398 | 3.30% |
| 2024-10-10 | 4.40 | 4.36 | 0.12 | 2.83% | 4.30 | 4.60 | 300027 | 13244 | 5.00% |
| 2024-10-09 | 4.60 | 4.24 | -0.45 | -9.59% | 4.23 | 4.60 | 297338 | 13029 | 4.96% |
| 2024-10-08 | 4.84 | 4.69 | 0.29 | 6.59% | 4.40 | 4.84 | 483251 | 22454 | 8.05% |
| 2024-09-30 | 4.20 | 4.40 | 0.35 | 8.64% | 4.12 | 4.42 | 395060 | 16894 | 6.58% |
| 2024-09-27 | 3.96 | 4.05 | 0.13 | 3.32% | 3.95 | 4.10 | 212365 | 8520 | 3.54% |
| 2024-09-26 | 3.82 | 3.92 | 0.09 | 2.35% | 3.79 | 3.92 | 122551 | 4742 | 2.04% |
| 2024-09-25 | 3.80 | 3.83 | 0.04 | 1.06% | 3.80 | 3.90 | 146497 | 5644 | 2.44% |
| 2024-09-24 | 3.66 | 3.79 | 0.13 | 3.55% | 3.66 | 3.79 | 119857 | 4476 | 2.00% |
| 2024-09-23 | 3.66 | 3.66 | -0.03 | -0.81% | 3.62 | 3.70 | 71987 | 2629 | 1.20% |
| 2024-09-20 | 3.71 | 3.69 | -0.01 | -0.27% | 3.65 | 3.72 | 79917 | 2941 | 1.33% |
| 2024-09-19 | 3.59 | 3.70 | 0.16 | 4.52% | 3.56 | 3.71 | 131285 | 4801 | 2.19% |
| 2024-09-18 | 3.58 | 3.54 | -0.03 | -0.84% | 3.46 | 3.60 | 103562 | 3646 | 1.73% |
| 2024-09-13 | 3.65 | 3.57 | -0.09 | -2.46% | 3.57 | 3.68 | 98070 | 3535 | 1.63% |
| 2024-09-12 | 3.65 | 3.66 | 0.01 | 0.27% | 3.64 | 3.71 | 74692 | 2751 | 1.24% |
| 2024-09-11 | 3.67 | 3.65 | -0.03 | -0.82% | 3.62 | 3.73 | 76180 | 2798 | 1.27% |
| 2024-09-10 | 3.68 | 3.68 | 0.02 | 0.55% | 3.62 | 3.69 | 73682 | 2695 | 1.23% |
| 2024-09-09 | 3.62 | 3.66 | -0.01 | -0.27% | 3.57 | 3.70 | 133470 | 4868 | 2.22% |
| 2024-09-06 | 3.74 | 3.67 | 0.00 | 0.00% | 3.67 | 3.82 | 198271 | 7425 | 3.30% |
| 2024-09-05 | 3.67 | 3.67 | 0.01 | 0.27% | 3.65 | 3.70 | 56863 | 2087 | 0.95% |
| 2024-09-04 | 3.64 | 3.66 | -0.01 | -0.27% | 3.64 | 3.70 | 68333 | 2502 | 1.14% |
| 2024-09-03 | 3.67 | 3.67 | -0.01 | -0.27% | 3.65 | 3.71 | 67642 | 2489 | 1.13% |
| 2024-09-02 | 3.68 | 3.68 | -0.01 | -0.27% | 3.66 | 3.75 | 96354 | 3582 | 1.61% |
| 2024-08-30 | 3.63 | 3.69 | 0.05 | 1.37% | 3.61 | 3.76 | 112532 | 4158 | 1.88% |
| 2024-08-29 | 3.59 | 3.64 | 0.02 | 0.55% | 3.58 | 3.65 | 82335 | 2978 | 1.37% |
| 2024-08-28 | 3.59 | 3.62 | 0.03 | 0.84% | 3.54 | 3.71 | 83296 | 3014 | 1.39% |
| 2024-08-27 | 3.63 | 3.59 | -0.06 | -1.64% | 3.58 | 3.66 | 45271 | 1635 | 0.75% |
| 2024-08-26 | 3.58 | 3.65 | 0.07 | 1.96% | 3.58 | 3.70 | 72984 | 2661 | 1.22% |
| 2024-08-23 | 3.59 | 3.58 | -0.01 | -0.28% | 3.53 | 3.62 | 61543 | 2196 | 1.03% |
| 2024-08-22 | 3.72 | 3.59 | -0.09 | -2.45% | 3.59 | 3.72 | 55586 | 2016 | 0.93% |
| 2024-08-21 | 3.69 | 3.68 | 0.00 | 0.00% | 3.65 | 3.71 | 52109 | 1915 | 0.87% |
| 2024-08-20 | 3.74 | 3.68 | -0.07 | -1.87% | 3.65 | 3.75 | 76740 | 2825 | 1.28% |
| 2024-08-19 | 3.77 | 3.75 | -0.01 | -0.27% | 3.72 | 3.81 | 70585 | 2656 | 1.18% |
| 2024-08-16 | 3.80 | 3.76 | -0.04 | -1.05% | 3.73 | 3.84 | 89437 | 3381 | 1.49% |
| 2024-08-15 | 3.77 | 3.80 | -0.03 | -0.78% | 3.74 | 3.83 | 92919 | 3519 | 1.55% |
| 2024-08-14 | 3.84 | 3.83 | -0.01 | -0.26% | 3.80 | 3.85 | 63498 | 2426 | 1.06% |
| 2024-08-13 | 3.78 | 3.84 | 0.03 | 0.79% | 3.74 | 3.84 | 68310 | 2595 | 1.14% |