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 | 5.44 | 5.55 | 0.11 | 2.02% | 5.39 | 5.61 | 140329 | 7733 | 4.52% |
| 2024-11-20 | 5.31 | 5.44 | 0.12 | 2.26% | 5.28 | 5.47 | 98926 | 5335 | 3.19% |
| 2024-11-19 | 5.21 | 5.32 | 0.09 | 1.72% | 5.13 | 5.32 | 113789 | 5943 | 3.67% |
| 2024-11-18 | 5.45 | 5.23 | -0.18 | -3.33% | 5.17 | 5.56 | 130690 | 6936 | 4.21% |
| 2024-11-15 | 5.61 | 5.41 | -0.27 | -4.75% | 5.40 | 5.69 | 166141 | 9196 | 5.36% |
| 2024-11-14 | 5.91 | 5.68 | -0.26 | -4.38% | 5.60 | 5.91 | 179618 | 10292 | 5.79% |
| 2024-11-13 | 6.14 | 5.94 | -0.23 | -3.73% | 5.69 | 6.15 | 307875 | 18074 | 9.93% |
| 2024-11-12 | 5.91 | 6.17 | 0.26 | 4.40% | 5.87 | 6.29 | 439388 | 26800 | 14.17% |
| 2024-11-11 | 5.93 | 5.91 | -0.07 | -1.17% | 5.80 | 6.04 | 248267 | 14592 | 8.00% |
| 2024-11-08 | 5.93 | 5.98 | 0.05 | 0.84% | 5.87 | 6.19 | 341228 | 20565 | 11.00% |
| 2024-11-07 | 5.73 | 5.93 | 0.06 | 1.02% | 5.62 | 6.01 | 306421 | 17967 | 9.88% |
| 2024-11-06 | 6.10 | 5.87 | -0.22 | -3.61% | 5.71 | 6.16 | 406061 | 23888 | 13.09% |
| 2024-11-05 | 6.00 | 6.09 | -0.17 | -2.72% | 6.00 | 6.26 | 531510 | 32503 | 17.14% |
| 2024-11-04 | 5.78 | 6.26 | 0.29 | 4.86% | 5.53 | 6.56 | 633432 | 38143 | 20.42% |
| 2024-11-01 | 5.90 | 5.97 | 0.36 | 6.42% | 5.43 | 6.17 | 803143 | 46710 | 25.90% |
| 2024-10-31 | 5.24 | 5.61 | 0.51 | 10.00% | 5.21 | 5.61 | 353292 | 19365 | 11.39% |
| 2024-10-30 | 5.20 | 5.10 | -0.15 | -2.86% | 5.05 | 5.42 | 423786 | 22006 | 13.66% |
| 2024-10-29 | 5.63 | 5.25 | 0.13 | 2.54% | 5.14 | 5.63 | 684827 | 36783 | 22.08% |
| 2024-10-28 | 4.65 | 5.12 | 0.47 | 10.11% | 4.65 | 5.12 | 143844 | 7201 | 4.64% |
| 2024-10-25 | 4.55 | 4.65 | 0.09 | 1.97% | 4.53 | 4.69 | 141491 | 6585 | 4.56% |
| 2024-10-24 | 4.54 | 4.56 | 0.04 | 0.88% | 4.49 | 4.59 | 111020 | 5042 | 3.58% |
| 2024-10-23 | 4.55 | 4.52 | -0.03 | -0.66% | 4.51 | 4.66 | 161282 | 7407 | 5.20% |
| 2024-10-22 | 4.50 | 4.55 | 0.08 | 1.79% | 4.46 | 4.60 | 145964 | 6635 | 4.71% |
| 2024-10-21 | 4.38 | 4.47 | 0.15 | 3.47% | 4.35 | 4.49 | 172772 | 7666 | 5.57% |
| 2024-10-18 | 4.26 | 4.32 | 0.06 | 1.41% | 4.21 | 4.39 | 153510 | 6604 | 4.95% |
| 2024-10-17 | 4.36 | 4.26 | -0.10 | -2.29% | 4.25 | 4.43 | 152487 | 6601 | 4.92% |
| 2024-10-16 | 4.38 | 4.36 | -0.08 | -1.80% | 4.26 | 4.45 | 222529 | 9744 | 7.17% |
| 2024-10-15 | 4.30 | 4.44 | 0.11 | 2.54% | 4.23 | 4.70 | 298638 | 13256 | 9.63% |
| 2024-10-14 | 4.29 | 4.33 | 0.22 | 5.35% | 4.20 | 4.34 | 168427 | 7216 | 5.43% |
| 2024-10-11 | 4.29 | 4.11 | -0.21 | -4.86% | 4.06 | 4.35 | 143738 | 6028 | 4.63% |
| 2024-10-10 | 4.32 | 4.32 | -0.04 | -0.92% | 4.18 | 4.42 | 204591 | 8832 | 6.60% |
| 2024-10-09 | 4.67 | 4.36 | -0.48 | -9.92% | 4.36 | 4.70 | 239560 | 10654 | 7.72% |
| 2024-10-08 | 5.09 | 4.84 | 0.21 | 4.54% | 4.46 | 5.09 | 361242 | 17295 | 11.65% |
| 2024-09-30 | 4.39 | 4.63 | 0.38 | 8.94% | 4.25 | 4.63 | 316483 | 14113 | 10.20% |
| 2024-09-27 | 4.12 | 4.25 | 0.14 | 3.41% | 4.05 | 4.35 | 213672 | 8939 | 6.89% |
| 2024-09-26 | 3.95 | 4.11 | 0.17 | 4.31% | 3.91 | 4.12 | 171197 | 6916 | 5.52% |
| 2024-09-25 | 3.99 | 3.94 | 0.02 | 0.51% | 3.89 | 4.03 | 165695 | 6584 | 5.34% |
| 2024-09-24 | 3.79 | 3.92 | 0.10 | 2.62% | 3.79 | 3.92 | 124583 | 4815 | 4.02% |
| 2024-09-23 | 3.77 | 3.82 | 0.04 | 1.06% | 3.75 | 3.83 | 88938 | 3373 | 2.87% |
| 2024-09-20 | 3.76 | 3.78 | 0.00 | 0.00% | 3.73 | 3.82 | 97933 | 3684 | 3.16% |
| 2024-09-19 | 3.63 | 3.78 | 0.19 | 5.29% | 3.59 | 3.79 | 154367 | 5755 | 4.98% |
| 2024-09-18 | 3.69 | 3.59 | -0.07 | -1.91% | 3.52 | 3.71 | 122613 | 4402 | 3.95% |
| 2024-09-13 | 3.73 | 3.66 | -0.06 | -1.61% | 3.65 | 3.75 | 113747 | 4194 | 3.67% |
| 2024-09-12 | 3.75 | 3.72 | 0.03 | 0.81% | 3.69 | 3.83 | 147770 | 5551 | 4.76% |
| 2024-09-11 | 3.74 | 3.69 | -0.11 | -2.89% | 3.67 | 3.86 | 192144 | 7136 | 6.20% |
| 2024-09-10 | 3.85 | 3.80 | 0.09 | 2.43% | 3.73 | 4.08 | 340383 | 13196 | 10.97% |
| 2024-09-09 | 3.67 | 3.71 | 0.09 | 2.49% | 3.57 | 3.75 | 138263 | 5114 | 4.46% |
| 2024-09-06 | 3.68 | 3.62 | -0.07 | -1.90% | 3.62 | 3.72 | 72087 | 2632 | 2.32% |
| 2024-09-05 | 3.70 | 3.69 | 0.03 | 0.82% | 3.65 | 3.75 | 85589 | 3149 | 2.76% |
| 2024-09-04 | 3.70 | 3.66 | -0.03 | -0.81% | 3.65 | 3.81 | 120420 | 4458 | 3.88% |
| 2024-09-03 | 3.70 | 3.69 | 0.04 | 1.10% | 3.61 | 3.76 | 132733 | 4889 | 4.28% |
| 2024-09-02 | 3.75 | 3.65 | 0.07 | 1.96% | 3.65 | 3.89 | 244123 | 9156 | 7.87% |
| 2024-08-30 | 3.50 | 3.58 | 0.06 | 1.70% | 3.49 | 3.65 | 93018 | 3335 | 3.00% |
| 2024-08-29 | 3.47 | 3.52 | 0.04 | 1.15% | 3.41 | 3.53 | 72699 | 2529 | 2.35% |
| 2024-08-28 | 3.38 | 3.48 | 0.08 | 2.35% | 3.30 | 3.54 | 111019 | 3858 | 3.59% |
| 2024-08-27 | 3.47 | 3.40 | -0.04 | -1.16% | 3.34 | 3.47 | 60276 | 2043 | 1.95% |
| 2024-08-26 | 3.35 | 3.44 | 0.11 | 3.30% | 3.33 | 3.48 | 71393 | 2448 | 2.31% |
| 2024-08-23 | 3.47 | 3.33 | -0.10 | -2.92% | 3.31 | 3.48 | 74204 | 2497 | 2.40% |
| 2024-08-22 | 3.46 | 3.43 | -0.01 | -0.29% | 3.42 | 3.50 | 58900 | 2036 | 1.90% |
| 2024-08-21 | 3.42 | 3.44 | -0.02 | -0.58% | 3.40 | 3.47 | 39225 | 1351 | 1.27% |
| 2024-08-20 | 3.54 | 3.46 | -0.06 | -1.70% | 3.43 | 3.54 | 69800 | 2419 | 2.25% |
| 2024-08-19 | 3.54 | 3.52 | -0.05 | -1.40% | 3.49 | 3.57 | 55143 | 1944 | 1.78% |
| 2024-08-16 | 3.64 | 3.57 | -0.05 | -1.38% | 3.57 | 3.64 | 66620 | 2399 | 2.15% |
| 2024-08-15 | 3.57 | 3.62 | 0.05 | 1.40% | 3.49 | 3.63 | 90145 | 3222 | 2.91% |
| 2024-08-14 | 3.59 | 3.57 | 0.01 | 0.28% | 3.54 | 3.60 | 58992 | 2104 | 1.91% |
| 2024-08-13 | 3.60 | 3.56 | 0.01 | 0.28% | 3.47 | 3.60 | 70380 | 2488 | 2.27% |