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 | 5.36 | 5.37 | -0.03 | -0.56% | 5.32 | 5.45 | 280320 | 15060 | 1.99% |
| 2024-11-20 | 5.25 | 5.40 | 0.11 | 2.08% | 5.21 | 5.42 | 363401 | 19476 | 2.58% |
| 2024-11-19 | 5.25 | 5.29 | 0.09 | 1.73% | 5.18 | 5.30 | 265861 | 13941 | 1.89% |
| 2024-11-18 | 5.28 | 5.20 | -0.04 | -0.76% | 5.15 | 5.34 | 307357 | 16111 | 2.18% |
| 2024-11-15 | 5.28 | 5.24 | -0.06 | -1.13% | 5.22 | 5.40 | 323331 | 17188 | 2.30% |
| 2024-11-14 | 5.50 | 5.30 | -0.22 | -3.99% | 5.28 | 5.51 | 426419 | 22922 | 3.03% |
| 2024-11-13 | 5.56 | 5.52 | -0.11 | -1.95% | 5.42 | 5.66 | 589920 | 32530 | 4.19% |
| 2024-11-12 | 5.73 | 5.63 | -0.13 | -2.26% | 5.58 | 5.89 | 859637 | 49489 | 6.11% |
| 2024-11-11 | 6.10 | 5.76 | -0.12 | -2.04% | 5.68 | 6.18 | 1057480 | 61299 | 7.52% |
| 2024-11-08 | 6.69 | 5.88 | -0.26 | -4.23% | 5.84 | 6.69 | 1990334 | 122218 | 14.15% |
| 2024-11-07 | 6.14 | 6.14 | 0.56 | 10.04% | 6.14 | 6.14 | 120880 | 7422 | 0.86% |
| 2024-11-06 | 5.58 | 5.58 | 0.51 | 10.06% | 5.58 | 5.58 | 115274 | 6432 | 0.82% |
| 2024-11-05 | 4.99 | 5.07 | 0.06 | 1.20% | 4.96 | 5.07 | 268380 | 13485 | 1.91% |
| 2024-11-04 | 4.98 | 5.01 | 0.05 | 1.01% | 4.93 | 5.02 | 204724 | 10189 | 1.46% |
| 2024-11-01 | 5.04 | 4.96 | -0.09 | -1.78% | 4.94 | 5.06 | 276956 | 13801 | 1.97% |
| 2024-10-31 | 4.97 | 5.05 | 0.11 | 2.23% | 4.92 | 5.06 | 305749 | 15302 | 2.17% |
| 2024-10-30 | 4.88 | 4.94 | 0.01 | 0.20% | 4.86 | 4.99 | 251282 | 12362 | 1.79% |
| 2024-10-29 | 5.08 | 4.93 | -0.10 | -1.99% | 4.91 | 5.15 | 358562 | 17879 | 2.55% |
| 2024-10-28 | 4.84 | 5.03 | 0.18 | 3.71% | 4.84 | 5.03 | 354461 | 17607 | 2.52% |
| 2024-10-25 | 4.73 | 4.85 | 0.08 | 1.68% | 4.73 | 4.85 | 272718 | 13094 | 1.94% |
| 2024-10-24 | 4.85 | 4.77 | -0.16 | -3.25% | 4.73 | 4.90 | 432073 | 20691 | 3.07% |
| 2024-10-23 | 4.90 | 4.93 | 0.05 | 1.02% | 4.84 | 4.97 | 323020 | 15854 | 2.30% |
| 2024-10-22 | 4.66 | 4.88 | 0.22 | 4.72% | 4.64 | 4.88 | 447472 | 21483 | 3.18% |
| 2024-10-21 | 4.66 | 4.66 | -0.01 | -0.21% | 4.59 | 4.69 | 317309 | 14740 | 2.26% |
| 2024-10-18 | 4.57 | 4.67 | 0.10 | 2.19% | 4.55 | 4.73 | 424675 | 19737 | 3.02% |
| 2024-10-17 | 4.54 | 4.57 | 0.01 | 0.22% | 4.51 | 4.65 | 293588 | 13425 | 2.09% |
| 2024-10-16 | 4.50 | 4.56 | 0.05 | 1.11% | 4.44 | 4.58 | 217151 | 9847 | 1.54% |
| 2024-10-15 | 4.57 | 4.51 | -0.07 | -1.53% | 4.51 | 4.62 | 220737 | 10074 | 1.57% |
| 2024-10-14 | 4.56 | 4.58 | 0.06 | 1.33% | 4.46 | 4.59 | 243060 | 11023 | 1.73% |
| 2024-10-11 | 4.63 | 4.52 | -0.16 | -3.42% | 4.46 | 4.71 | 318994 | 14600 | 2.27% |
| 2024-10-10 | 4.65 | 4.68 | 0.06 | 1.30% | 4.60 | 4.79 | 370146 | 17433 | 2.63% |
| 2024-10-09 | 4.91 | 4.62 | -0.44 | -8.70% | 4.62 | 4.91 | 568510 | 27070 | 4.04% |
| 2024-10-08 | 5.43 | 5.06 | 0.12 | 2.43% | 4.84 | 5.43 | 814650 | 41543 | 5.79% |
| 2024-09-30 | 4.71 | 4.94 | 0.37 | 8.10% | 4.57 | 4.95 | 750282 | 35929 | 5.33% |
| 2024-09-27 | 4.47 | 4.57 | 0.15 | 3.39% | 4.45 | 4.64 | 437606 | 19828 | 3.11% |
| 2024-09-26 | 4.30 | 4.42 | 0.14 | 3.27% | 4.27 | 4.42 | 319600 | 13884 | 2.27% |
| 2024-09-25 | 4.27 | 4.28 | 0.03 | 0.71% | 4.26 | 4.37 | 321474 | 13882 | 2.29% |
| 2024-09-24 | 4.14 | 4.25 | 0.11 | 2.66% | 4.14 | 4.25 | 246253 | 10360 | 1.75% |
| 2024-09-23 | 4.12 | 4.14 | 0.03 | 0.73% | 4.12 | 4.18 | 122474 | 5072 | 0.87% |
| 2024-09-20 | 4.16 | 4.11 | -0.05 | -1.20% | 4.08 | 4.16 | 174701 | 7172 | 1.24% |
| 2024-09-19 | 4.07 | 4.16 | 0.12 | 2.97% | 4.05 | 4.16 | 202728 | 8349 | 1.44% |
| 2024-09-18 | 4.15 | 4.04 | -0.09 | -2.18% | 3.99 | 4.15 | 226860 | 9168 | 1.61% |
| 2024-09-13 | 4.17 | 4.13 | -0.02 | -0.48% | 4.12 | 4.21 | 144721 | 6011 | 1.03% |
| 2024-09-12 | 4.16 | 4.15 | 0.00 | 0.00% | 4.15 | 4.21 | 129229 | 5393 | 0.92% |
| 2024-09-11 | 4.16 | 4.15 | -0.04 | -0.95% | 4.13 | 4.19 | 151466 | 6301 | 1.08% |
| 2024-09-10 | 4.20 | 4.19 | -0.03 | -0.71% | 4.12 | 4.23 | 232866 | 9698 | 1.66% |
| 2024-09-09 | 4.18 | 4.22 | 0.06 | 1.44% | 4.15 | 4.28 | 254261 | 10741 | 1.81% |
| 2024-09-06 | 4.24 | 4.16 | -0.09 | -2.12% | 4.16 | 4.25 | 179826 | 7552 | 1.28% |
| 2024-09-05 | 4.17 | 4.25 | 0.08 | 1.92% | 4.17 | 4.26 | 207976 | 8797 | 1.48% |
| 2024-09-04 | 4.19 | 4.17 | -0.04 | -0.95% | 4.16 | 4.22 | 172088 | 7207 | 1.22% |
| 2024-09-03 | 4.18 | 4.21 | 0.03 | 0.72% | 4.15 | 4.25 | 217986 | 9166 | 1.55% |
| 2024-09-02 | 4.20 | 4.18 | -0.06 | -1.42% | 4.18 | 4.28 | 299377 | 12641 | 2.13% |
| 2024-08-30 | 4.20 | 4.24 | 0.02 | 0.47% | 4.17 | 4.30 | 355406 | 15086 | 2.53% |
| 2024-08-29 | 4.15 | 4.22 | 0.04 | 0.96% | 4.13 | 4.23 | 337387 | 14174 | 2.40% |
| 2024-08-28 | 4.13 | 4.18 | 0.06 | 1.46% | 4.10 | 4.22 | 384267 | 16021 | 2.73% |
| 2024-08-27 | 4.12 | 4.12 | -0.03 | -0.72% | 4.09 | 4.25 | 391021 | 16252 | 2.78% |
| 2024-08-26 | 4.14 | 4.15 | 0.01 | 0.24% | 4.07 | 4.17 | 277351 | 11447 | 1.97% |
| 2024-08-23 | 4.16 | 4.14 | -0.06 | -1.43% | 4.11 | 4.22 | 362697 | 15045 | 2.58% |
| 2024-08-22 | 4.30 | 4.20 | -0.09 | -2.10% | 4.17 | 4.33 | 493721 | 20945 | 3.51% |
| 2024-08-21 | 4.34 | 4.29 | -0.06 | -1.38% | 4.26 | 4.38 | 395619 | 17030 | 2.81% |
| 2024-08-20 | 4.42 | 4.35 | -0.04 | -0.91% | 4.32 | 4.46 | 402483 | 17604 | 2.86% |
| 2024-08-19 | 4.48 | 4.39 | -0.11 | -2.44% | 4.36 | 4.50 | 609357 | 26886 | 4.33% |
| 2024-08-16 | 4.58 | 4.50 | -0.12 | -2.60% | 4.48 | 4.63 | 846705 | 38572 | 6.02% |
| 2024-08-15 | 4.62 | 4.62 | -0.09 | -1.91% | 4.55 | 4.76 | 1012893 | 46981 | 7.20% |
| 2024-08-14 | 4.72 | 4.71 | -0.06 | -1.26% | 4.61 | 4.93 | 1429159 | 67662 | 10.16% |
| 2024-08-13 | 4.99 | 4.77 | -0.53 | -10.00% | 4.77 | 5.14 | 1851386 | 90153 | 13.16% |