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 | 6.10 | 6.21 | -0.01 | -0.16% | 6.06 | 6.55 | 1556024 | 97970 | 22.21% |
| 2024-11-20 | 6.00 | 6.22 | 0.11 | 1.80% | 5.85 | 6.32 | 1522958 | 93311 | 21.74% |
| 2024-11-19 | 5.70 | 6.11 | 0.28 | 4.80% | 5.55 | 6.35 | 1608874 | 96533 | 22.96% |
| 2024-11-18 | 5.70 | 5.83 | -0.17 | -2.83% | 5.50 | 6.17 | 1501661 | 86480 | 21.43% |
| 2024-11-15 | 5.68 | 6.00 | -0.31 | -4.91% | 5.68 | 6.40 | 2165153 | 128493 | 30.90% |
| 2024-11-14 | 6.31 | 6.31 | -0.70 | -9.99% | 6.31 | 6.31 | 182996 | 11547 | 2.61% |
| 2024-11-13 | 7.01 | 7.01 | -0.78 | -10.01% | 7.01 | 7.28 | 808563 | 56697 | 11.54% |
| 2024-11-12 | 6.37 | 7.79 | 0.71 | 10.03% | 6.37 | 7.79 | 2843866 | 201814 | 40.59% |
| 2024-11-11 | 7.08 | 7.08 | -0.79 | -10.04% | 7.08 | 7.08 | 185265 | 13116 | 2.64% |
| 2024-11-08 | 7.87 | 7.87 | 0.72 | 10.07% | 7.35 | 7.87 | 2713879 | 212813 | 38.73% |
| 2024-11-07 | 7.15 | 7.15 | 0.65 | 10.00% | 7.15 | 7.15 | 69333 | 4957 | 0.99% |
| 2024-11-06 | 6.50 | 6.50 | 0.59 | 9.98% | 6.50 | 6.50 | 99711 | 6481 | 1.42% |
| 2024-11-05 | 5.80 | 5.91 | 0.54 | 10.06% | 5.55 | 5.91 | 562937 | 32531 | 8.03% |
| 2024-11-04 | 5.08 | 5.37 | 0.49 | 10.04% | 4.98 | 5.37 | 1352781 | 70695 | 19.31% |
| 2024-11-01 | 4.40 | 4.88 | 0.44 | 9.91% | 4.30 | 4.88 | 762380 | 35822 | 10.88% |
| 2024-10-31 | 4.50 | 4.44 | -0.06 | -1.33% | 4.39 | 4.50 | 366167 | 16236 | 5.23% |
| 2024-10-30 | 4.46 | 4.50 | 0.03 | 0.67% | 4.34 | 4.59 | 539095 | 24095 | 7.69% |
| 2024-10-29 | 4.56 | 4.47 | -0.02 | -0.45% | 4.41 | 4.65 | 489782 | 22108 | 6.99% |
| 2024-10-28 | 4.25 | 4.49 | 0.26 | 6.15% | 4.25 | 4.51 | 454543 | 19967 | 6.49% |
| 2024-10-25 | 4.17 | 4.23 | 0.05 | 1.20% | 4.17 | 4.24 | 232253 | 9787 | 3.31% |
| 2024-10-24 | 4.14 | 4.18 | 0.01 | 0.24% | 4.14 | 4.21 | 131484 | 5484 | 1.88% |
| 2024-10-23 | 4.25 | 4.17 | -0.06 | -1.42% | 4.14 | 4.27 | 273883 | 11468 | 3.91% |
| 2024-10-22 | 4.06 | 4.23 | 0.17 | 4.19% | 4.05 | 4.23 | 358696 | 14919 | 5.12% |
| 2024-10-21 | 4.05 | 4.06 | 0.00 | 0.00% | 4.01 | 4.09 | 182164 | 7390 | 2.60% |
| 2024-10-18 | 4.00 | 4.06 | 0.04 | 1.00% | 3.96 | 4.10 | 189811 | 7650 | 2.71% |
| 2024-10-17 | 4.05 | 4.02 | -0.03 | -0.74% | 4.00 | 4.11 | 126672 | 5136 | 1.81% |
| 2024-10-16 | 4.06 | 4.05 | -0.04 | -0.98% | 4.02 | 4.12 | 133648 | 5429 | 1.91% |
| 2024-10-15 | 4.14 | 4.09 | -0.08 | -1.92% | 4.08 | 4.16 | 132845 | 5480 | 1.90% |
| 2024-10-14 | 4.15 | 4.17 | 0.02 | 0.48% | 4.09 | 4.19 | 151265 | 6272 | 2.16% |
| 2024-10-11 | 4.25 | 4.15 | -0.10 | -2.35% | 4.13 | 4.31 | 163398 | 6858 | 2.33% |
| 2024-10-10 | 4.12 | 4.25 | 0.06 | 1.43% | 4.12 | 4.35 | 220299 | 9306 | 3.14% |
| 2024-10-09 | 4.56 | 4.19 | -0.46 | -9.89% | 4.19 | 4.56 | 340741 | 14640 | 4.86% |
| 2024-10-08 | 4.89 | 4.65 | 0.20 | 4.49% | 4.32 | 4.89 | 612725 | 28461 | 8.74% |
| 2024-09-30 | 4.25 | 4.45 | 0.33 | 8.01% | 4.12 | 4.50 | 635492 | 27522 | 9.07% |
| 2024-09-27 | 4.00 | 4.12 | 0.20 | 5.10% | 3.95 | 4.15 | 374710 | 15154 | 5.35% |
| 2024-09-26 | 3.73 | 3.92 | 0.18 | 4.81% | 3.71 | 3.92 | 269083 | 10354 | 3.84% |
| 2024-09-25 | 3.68 | 3.74 | 0.07 | 1.91% | 3.68 | 3.80 | 174381 | 6542 | 2.49% |
| 2024-09-24 | 3.57 | 3.67 | 0.11 | 3.09% | 3.56 | 3.67 | 148552 | 5398 | 2.12% |
| 2024-09-23 | 3.57 | 3.56 | -0.01 | -0.28% | 3.54 | 3.59 | 58761 | 2089 | 0.84% |
| 2024-09-20 | 3.58 | 3.57 | -0.01 | -0.28% | 3.54 | 3.60 | 63842 | 2279 | 0.91% |
| 2024-09-19 | 3.44 | 3.58 | 0.16 | 4.68% | 3.44 | 3.59 | 149864 | 5306 | 2.14% |
| 2024-09-18 | 3.46 | 3.42 | -0.04 | -1.16% | 3.39 | 3.48 | 71340 | 2446 | 1.02% |
| 2024-09-13 | 3.54 | 3.46 | -0.07 | -1.98% | 3.46 | 3.55 | 48013 | 1676 | 0.69% |
| 2024-09-12 | 3.55 | 3.53 | -0.02 | -0.56% | 3.52 | 3.57 | 41748 | 1480 | 0.60% |
| 2024-09-11 | 3.59 | 3.55 | -0.06 | -1.66% | 3.53 | 3.60 | 65467 | 2331 | 0.93% |
| 2024-09-10 | 3.63 | 3.61 | -0.02 | -0.55% | 3.57 | 3.66 | 74556 | 2692 | 1.06% |
| 2024-09-09 | 3.57 | 3.63 | 0.04 | 1.11% | 3.54 | 3.64 | 78040 | 2812 | 1.11% |
| 2024-09-06 | 3.62 | 3.59 | -0.03 | -0.83% | 3.57 | 3.63 | 67251 | 2422 | 0.96% |
| 2024-09-05 | 3.56 | 3.62 | 0.06 | 1.69% | 3.55 | 3.67 | 86733 | 3129 | 1.24% |
| 2024-09-04 | 3.57 | 3.56 | -0.05 | -1.39% | 3.55 | 3.63 | 75701 | 2714 | 1.08% |
| 2024-09-03 | 3.58 | 3.61 | 0.00 | 0.00% | 3.58 | 3.63 | 65148 | 2349 | 0.93% |
| 2024-09-02 | 3.65 | 3.61 | -0.05 | -1.37% | 3.60 | 3.71 | 87654 | 3201 | 1.25% |
| 2024-08-30 | 3.61 | 3.66 | 0.04 | 1.10% | 3.58 | 3.69 | 135455 | 4945 | 1.93% |
| 2024-08-29 | 3.60 | 3.62 | 0.00 | 0.00% | 3.56 | 3.62 | 90707 | 3261 | 1.29% |
| 2024-08-28 | 3.58 | 3.62 | -0.01 | -0.28% | 3.53 | 3.69 | 128567 | 4649 | 1.83% |
| 2024-08-27 | 3.55 | 3.63 | 0.08 | 2.25% | 3.50 | 3.79 | 172207 | 6287 | 2.46% |
| 2024-08-26 | 3.52 | 3.55 | 0.04 | 1.14% | 3.50 | 3.58 | 57827 | 2049 | 0.83% |
| 2024-08-23 | 3.43 | 3.51 | 0.04 | 1.15% | 3.43 | 3.52 | 53482 | 1869 | 0.76% |
| 2024-08-22 | 3.57 | 3.47 | -0.08 | -2.25% | 3.46 | 3.58 | 64383 | 2255 | 0.92% |
| 2024-08-21 | 3.59 | 3.60 | 0.01 | 0.28% | 3.56 | 3.62 | 58029 | 2081 | 0.83% |
| 2024-08-20 | 3.65 | 3.59 | -0.05 | -1.37% | 3.56 | 3.66 | 57178 | 2057 | 0.82% |
| 2024-08-19 | 3.60 | 3.64 | 0.01 | 0.28% | 3.58 | 3.65 | 64925 | 2355 | 0.93% |
| 2024-08-16 | 3.75 | 3.63 | -0.11 | -2.94% | 3.62 | 3.76 | 144172 | 5282 | 2.06% |
| 2024-08-15 | 3.80 | 3.74 | -0.07 | -1.84% | 3.73 | 3.82 | 149733 | 5645 | 2.14% |