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 | 5.69 | 6.31 | 0.57 | 9.93% | 5.61 | 6.31 | 644586 | 39260 | 9.05% |
| 2024-11-20 | 5.68 | 5.74 | 0.01 | 0.17% | 5.62 | 5.81 | 264143 | 15104 | 3.71% |
| 2024-11-19 | 5.43 | 5.73 | 0.30 | 5.52% | 5.30 | 5.77 | 320136 | 17676 | 4.49% |
| 2024-11-18 | 5.69 | 5.43 | -0.26 | -4.57% | 5.39 | 5.78 | 247529 | 13696 | 3.47% |
| 2024-11-15 | 5.77 | 5.69 | -0.18 | -3.07% | 5.67 | 5.95 | 239133 | 13851 | 3.36% |
| 2024-11-14 | 6.20 | 5.87 | -0.40 | -6.38% | 5.84 | 6.22 | 433813 | 26118 | 6.09% |
| 2024-11-13 | 6.08 | 6.27 | 0.22 | 3.64% | 6.03 | 6.39 | 554857 | 34479 | 7.79% |
| 2024-11-12 | 5.98 | 6.05 | 0.07 | 1.17% | 5.95 | 6.25 | 472814 | 28836 | 6.64% |
| 2024-11-11 | 5.88 | 5.98 | 0.08 | 1.36% | 5.83 | 6.01 | 325319 | 19313 | 4.57% |
| 2024-11-08 | 6.14 | 5.90 | -0.17 | -2.80% | 5.87 | 6.14 | 464382 | 27728 | 6.52% |
| 2024-11-07 | 5.76 | 6.07 | 0.21 | 3.58% | 5.73 | 6.16 | 548450 | 32759 | 7.70% |
| 2024-11-06 | 5.70 | 5.86 | 0.15 | 2.63% | 5.68 | 5.98 | 538417 | 31522 | 7.56% |
| 2024-11-05 | 5.65 | 5.71 | 0.04 | 0.71% | 5.63 | 5.72 | 431289 | 24501 | 6.05% |
| 2024-11-04 | 5.59 | 5.67 | 0.08 | 1.43% | 5.40 | 5.73 | 375850 | 20990 | 5.28% |
| 2024-11-01 | 5.42 | 5.59 | 0.12 | 2.19% | 5.39 | 5.79 | 543749 | 30514 | 7.63% |
| 2024-10-31 | 5.41 | 5.47 | -0.01 | -0.18% | 5.41 | 5.55 | 292293 | 16036 | 4.10% |
| 2024-10-30 | 5.45 | 5.48 | -0.01 | -0.18% | 5.37 | 5.53 | 224357 | 12232 | 3.15% |
| 2024-10-29 | 5.73 | 5.49 | -0.23 | -4.02% | 5.48 | 5.74 | 331071 | 18447 | 4.65% |
| 2024-10-28 | 5.57 | 5.72 | 0.17 | 3.06% | 5.49 | 5.73 | 406208 | 22791 | 5.70% |
| 2024-10-25 | 5.40 | 5.55 | 0.11 | 2.02% | 5.40 | 5.63 | 363903 | 20176 | 5.11% |
| 2024-10-24 | 5.50 | 5.44 | -0.05 | -0.91% | 5.38 | 5.61 | 325112 | 17854 | 4.56% |
| 2024-10-23 | 5.35 | 5.49 | 0.13 | 2.43% | 5.30 | 5.53 | 469354 | 25488 | 6.59% |
| 2024-10-22 | 5.18 | 5.36 | 0.18 | 3.47% | 5.10 | 5.36 | 355656 | 18645 | 4.99% |
| 2024-10-21 | 5.23 | 5.18 | -0.01 | -0.19% | 5.16 | 5.32 | 344562 | 17992 | 4.84% |
| 2024-10-18 | 5.10 | 5.19 | 0.05 | 0.97% | 5.09 | 5.26 | 306635 | 15869 | 4.30% |
| 2024-10-17 | 5.36 | 5.14 | -0.22 | -4.10% | 5.14 | 5.41 | 268881 | 14158 | 3.77% |
| 2024-10-16 | 5.32 | 5.36 | -0.05 | -0.92% | 5.29 | 5.44 | 196003 | 10499 | 2.75% |
| 2024-10-15 | 5.45 | 5.41 | -0.09 | -1.64% | 5.37 | 5.53 | 242125 | 13154 | 3.40% |
| 2024-10-14 | 5.34 | 5.50 | 0.17 | 3.19% | 5.34 | 5.55 | 244253 | 13360 | 3.43% |
| 2024-10-11 | 5.55 | 5.33 | -0.25 | -4.48% | 5.21 | 5.58 | 245012 | 13234 | 3.44% |
| 2024-10-10 | 5.58 | 5.58 | -0.15 | -2.62% | 5.34 | 5.75 | 351244 | 19535 | 4.93% |
| 2024-10-09 | 6.10 | 5.73 | -0.64 | -10.05% | 5.73 | 6.11 | 516532 | 30244 | 7.25% |
| 2024-10-08 | 6.55 | 6.37 | 0.42 | 7.06% | 5.86 | 6.55 | 902277 | 55998 | 12.66% |
| 2024-09-30 | 5.65 | 5.95 | 0.46 | 8.38% | 5.39 | 6.02 | 918606 | 52773 | 12.89% |
| 2024-09-27 | 5.33 | 5.49 | 0.20 | 3.78% | 5.30 | 5.78 | 734967 | 40366 | 10.32% |
| 2024-09-26 | 5.16 | 5.29 | 0.09 | 1.73% | 5.10 | 5.32 | 523904 | 27336 | 7.35% |
| 2024-09-25 | 5.18 | 5.20 | -0.06 | -1.14% | 5.13 | 5.35 | 696459 | 36624 | 9.77% |
| 2024-09-24 | 4.95 | 5.26 | 0.28 | 5.62% | 4.95 | 5.38 | 725174 | 37646 | 10.18% |
| 2024-09-23 | 4.99 | 4.98 | -0.11 | -2.16% | 4.88 | 5.05 | 426110 | 21076 | 5.98% |
| 2024-09-20 | 5.08 | 5.09 | -0.04 | -0.78% | 4.92 | 5.15 | 559992 | 28152 | 7.86% |
| 2024-09-19 | 5.06 | 5.13 | -0.03 | -0.58% | 4.95 | 5.17 | 584082 | 29636 | 8.20% |
| 2024-09-18 | 4.95 | 5.16 | 0.20 | 4.03% | 4.84 | 5.25 | 781837 | 39704 | 10.97% |
| 2024-09-13 | 4.87 | 4.96 | -0.06 | -1.20% | 4.80 | 5.08 | 695155 | 34119 | 9.76% |
| 2024-09-12 | 4.85 | 5.02 | 0.27 | 5.68% | 4.85 | 5.23 | 1123785 | 56126 | 15.77% |
| 2024-09-11 | 4.31 | 4.75 | 0.43 | 9.95% | 4.29 | 4.75 | 381885 | 17826 | 5.36% |
| 2024-09-10 | 4.39 | 4.32 | -0.10 | -2.26% | 4.23 | 4.44 | 234046 | 10069 | 3.28% |
| 2024-09-09 | 4.38 | 4.42 | -0.01 | -0.23% | 4.37 | 4.53 | 195904 | 8657 | 2.75% |
| 2024-09-06 | 4.60 | 4.43 | -0.20 | -4.32% | 4.42 | 4.62 | 320296 | 14384 | 4.50% |
| 2024-09-05 | 4.68 | 4.63 | -0.12 | -2.53% | 4.58 | 4.72 | 409908 | 19005 | 5.75% |
| 2024-09-04 | 4.50 | 4.75 | 0.20 | 4.40% | 4.49 | 4.88 | 672910 | 31559 | 9.44% |
| 2024-09-03 | 4.38 | 4.55 | 0.17 | 3.88% | 4.33 | 4.57 | 394774 | 17740 | 5.54% |
| 2024-09-02 | 4.46 | 4.38 | -0.07 | -1.57% | 4.36 | 4.54 | 266574 | 11869 | 3.74% |
| 2024-08-30 | 4.36 | 4.45 | 0.05 | 1.14% | 4.36 | 4.52 | 386373 | 17209 | 5.42% |
| 2024-08-29 | 4.25 | 4.40 | 0.11 | 2.56% | 4.24 | 4.59 | 368248 | 16161 | 5.17% |
| 2024-08-28 | 4.32 | 4.29 | -0.04 | -0.92% | 4.22 | 4.47 | 297195 | 12784 | 4.17% |
| 2024-08-27 | 4.53 | 4.33 | -0.21 | -4.63% | 4.31 | 4.53 | 365361 | 15987 | 5.13% |
| 2024-08-26 | 4.41 | 4.54 | 0.05 | 1.11% | 4.41 | 4.68 | 525951 | 23901 | 7.38% |
| 2024-08-23 | 4.56 | 4.49 | -0.14 | -3.02% | 4.39 | 4.63 | 696912 | 31231 | 9.78% |
| 2024-08-22 | 4.28 | 4.63 | 0.42 | 9.98% | 4.20 | 4.63 | 722209 | 32408 | 10.14% |
| 2024-08-21 | 4.12 | 4.21 | 0.08 | 1.94% | 4.04 | 4.24 | 204642 | 8543 | 2.88% |
| 2024-08-20 | 4.13 | 4.13 | -0.04 | -0.96% | 4.11 | 4.28 | 142288 | 5953 | 2.00% |
| 2024-08-19 | 4.13 | 4.17 | 0.05 | 1.21% | 4.08 | 4.20 | 86100 | 3574 | 1.21% |
| 2024-08-16 | 4.19 | 4.12 | -0.06 | -1.44% | 4.10 | 4.22 | 94849 | 3935 | 1.33% |
| 2024-08-15 | 4.05 | 4.18 | 0.10 | 2.45% | 4.04 | 4.19 | 129164 | 5337 | 1.82% |
| 2024-08-14 | 4.11 | 4.08 | -0.07 | -1.69% | 4.08 | 4.18 | 85751 | 3524 | 1.21% |
| 2024-08-13 | 4.04 | 4.15 | 0.09 | 2.22% | 3.96 | 4.15 | 109200 | 4445 | 1.54% |