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 | 5.53 | 5.50 | -0.02 | -0.36% | 5.39 | 5.62 | 299859 | 16447 | 3.35% |
| 2024-11-20 | 5.39 | 5.52 | 0.14 | 2.60% | 5.39 | 5.55 | 284955 | 15578 | 3.18% |
| 2024-11-19 | 5.18 | 5.38 | 0.20 | 3.86% | 5.14 | 5.41 | 285830 | 15031 | 3.19% |
| 2024-11-18 | 5.39 | 5.18 | -0.25 | -4.60% | 5.09 | 5.47 | 397941 | 20778 | 4.44% |
| 2024-11-15 | 5.54 | 5.43 | -0.11 | -1.99% | 5.39 | 5.78 | 459521 | 25719 | 5.13% |
| 2024-11-14 | 5.83 | 5.54 | -0.29 | -4.97% | 5.52 | 5.92 | 376570 | 21418 | 4.20% |
| 2024-11-13 | 5.90 | 5.83 | -0.12 | -2.02% | 5.58 | 5.99 | 627406 | 36096 | 7.00% |
| 2024-11-12 | 6.60 | 5.95 | -0.43 | -6.74% | 5.91 | 6.61 | 1209640 | 74710 | 13.50% |
| 2024-11-11 | 5.98 | 6.38 | 0.58 | 10.00% | 5.86 | 6.38 | 517791 | 31975 | 5.78% |
| 2024-11-08 | 5.72 | 5.80 | 0.14 | 2.47% | 5.72 | 6.10 | 625293 | 36670 | 6.98% |
| 2024-11-07 | 5.40 | 5.66 | 0.18 | 3.28% | 5.31 | 5.73 | 575357 | 32041 | 6.42% |
| 2024-11-06 | 5.63 | 5.48 | -0.08 | -1.44% | 5.42 | 5.71 | 542642 | 30192 | 6.06% |
| 2024-11-05 | 5.55 | 5.56 | 0.12 | 2.21% | 5.44 | 5.63 | 508466 | 28158 | 5.68% |
| 2024-11-04 | 5.12 | 5.44 | 0.18 | 3.42% | 5.12 | 5.53 | 543778 | 29486 | 6.07% |
| 2024-11-01 | 5.76 | 5.26 | -0.58 | -9.93% | 5.26 | 6.05 | 878785 | 48314 | 9.81% |
| 2024-10-31 | 5.54 | 5.84 | 0.14 | 2.46% | 5.43 | 6.09 | 1139530 | 65900 | 12.72% |
| 2024-10-30 | 5.70 | 5.70 | -0.45 | -7.32% | 5.57 | 5.98 | 1242985 | 71447 | 13.87% |
| 2024-10-29 | 5.96 | 6.15 | 0.56 | 10.02% | 5.83 | 6.15 | 1444582 | 88059 | 16.13% |
| 2024-10-28 | 5.38 | 5.59 | 0.31 | 5.87% | 5.30 | 5.76 | 911546 | 50428 | 10.18% |
| 2024-10-25 | 5.10 | 5.28 | 0.18 | 3.53% | 5.10 | 5.39 | 841709 | 44446 | 9.40% |
| 2024-10-24 | 5.19 | 5.10 | -0.32 | -5.90% | 5.00 | 5.25 | 929877 | 47280 | 10.38% |
| 2024-10-23 | 5.30 | 5.42 | -0.29 | -5.08% | 5.30 | 5.70 | 1266973 | 69634 | 14.14% |
| 2024-10-22 | 6.00 | 5.71 | -0.10 | -1.72% | 5.65 | 6.39 | 2362148 | 143793 | 26.37% |
| 2024-10-21 | 5.80 | 5.81 | 0.53 | 10.04% | 5.53 | 5.81 | 1143328 | 66050 | 12.76% |
| 2024-10-18 | 4.62 | 5.28 | 0.48 | 10.00% | 4.57 | 5.28 | 1086432 | 52701 | 12.13% |
| 2024-10-17 | 4.67 | 4.80 | 0.44 | 10.09% | 4.29 | 4.80 | 1227468 | 56568 | 13.70% |
| 2024-10-16 | 4.36 | 4.36 | 0.40 | 10.10% | 4.36 | 4.36 | 118949 | 5186 | 1.33% |
| 2024-10-15 | 4.00 | 3.96 | -0.05 | -1.25% | 3.93 | 4.11 | 169161 | 6808 | 1.89% |
| 2024-10-14 | 3.92 | 4.01 | 0.15 | 3.89% | 3.85 | 4.05 | 180590 | 7126 | 2.02% |
| 2024-10-11 | 3.98 | 3.86 | -0.15 | -3.74% | 3.82 | 4.02 | 186750 | 7319 | 2.08% |
| 2024-10-10 | 4.04 | 4.01 | -0.02 | -0.50% | 3.89 | 4.23 | 318556 | 12849 | 3.56% |
| 2024-10-09 | 4.36 | 4.03 | -0.45 | -10.04% | 4.03 | 4.36 | 445116 | 18561 | 4.97% |
| 2024-10-08 | 4.48 | 4.48 | 0.41 | 10.07% | 4.12 | 4.48 | 493315 | 21442 | 5.51% |
| 2024-09-30 | 3.82 | 4.07 | 0.37 | 10.00% | 3.77 | 4.07 | 431088 | 16994 | 4.81% |
| 2024-09-27 | 3.63 | 3.70 | 0.11 | 3.06% | 3.60 | 3.79 | 301319 | 11076 | 3.36% |
| 2024-09-26 | 3.49 | 3.59 | 0.09 | 2.57% | 3.49 | 3.59 | 230028 | 8153 | 2.57% |
| 2024-09-25 | 3.46 | 3.50 | 0.05 | 1.45% | 3.41 | 3.57 | 318034 | 11178 | 3.55% |
| 2024-09-24 | 3.32 | 3.45 | 0.13 | 3.92% | 3.32 | 3.45 | 301193 | 10226 | 3.36% |
| 2024-09-23 | 3.33 | 3.32 | -0.01 | -0.30% | 3.29 | 3.35 | 145979 | 4852 | 1.63% |
| 2024-09-20 | 3.30 | 3.33 | 0.02 | 0.60% | 3.27 | 3.37 | 239331 | 7920 | 2.67% |
| 2024-09-19 | 3.26 | 3.31 | 0.05 | 1.53% | 3.22 | 3.37 | 305627 | 10109 | 3.41% |
| 2024-09-18 | 3.34 | 3.26 | 0.06 | 1.88% | 3.22 | 3.40 | 367066 | 12091 | 4.10% |
| 2024-09-13 | 3.24 | 3.20 | -0.02 | -0.62% | 3.18 | 3.27 | 180828 | 5803 | 2.02% |
| 2024-09-12 | 3.28 | 3.22 | -0.06 | -1.83% | 3.21 | 3.31 | 220750 | 7189 | 2.46% |
| 2024-09-11 | 3.34 | 3.28 | -0.09 | -2.67% | 3.27 | 3.34 | 244295 | 8058 | 2.73% |
| 2024-09-10 | 3.34 | 3.37 | 0.01 | 0.30% | 3.25 | 3.40 | 370268 | 12298 | 4.13% |
| 2024-09-09 | 3.41 | 3.36 | 0.03 | 0.90% | 3.34 | 3.50 | 473571 | 16178 | 5.29% |
| 2024-09-06 | 3.44 | 3.33 | -0.20 | -5.67% | 3.31 | 3.52 | 596016 | 20287 | 6.65% |
| 2024-09-05 | 3.60 | 3.53 | -0.30 | -7.83% | 3.45 | 3.66 | 833230 | 29371 | 9.30% |
| 2024-09-04 | 4.18 | 3.83 | -0.43 | -10.09% | 3.83 | 4.26 | 1124651 | 44097 | 12.55% |
| 2024-09-03 | 4.10 | 4.26 | 0.39 | 10.08% | 3.89 | 4.26 | 794351 | 33066 | 8.87% |
| 2024-09-02 | 3.87 | 3.87 | 0.35 | 9.94% | 3.73 | 3.87 | 454250 | 17510 | 5.07% |
| 2024-08-30 | 3.52 | 3.52 | 0.32 | 10.00% | 3.52 | 3.52 | 102550 | 3609 | 1.14% |
| 2024-08-29 | 3.11 | 3.20 | 0.09 | 2.89% | 3.09 | 3.21 | 94926 | 3009 | 1.06% |
| 2024-08-28 | 3.07 | 3.11 | 0.04 | 1.30% | 3.05 | 3.16 | 67448 | 2095 | 0.75% |
| 2024-08-27 | 3.16 | 3.07 | -0.12 | -3.76% | 3.06 | 3.20 | 83451 | 2587 | 0.93% |
| 2024-08-26 | 3.10 | 3.19 | 0.10 | 3.24% | 3.10 | 3.22 | 85754 | 2725 | 0.96% |
| 2024-08-23 | 3.07 | 3.09 | 0.00 | 0.00% | 3.04 | 3.12 | 66384 | 2043 | 0.74% |
| 2024-08-22 | 3.16 | 3.09 | -0.06 | -1.90% | 3.09 | 3.18 | 60001 | 1877 | 0.67% |
| 2024-08-21 | 3.13 | 3.15 | -0.01 | -0.32% | 3.13 | 3.18 | 52921 | 1667 | 0.59% |
| 2024-08-20 | 3.22 | 3.16 | -0.05 | -1.56% | 3.13 | 3.22 | 71847 | 2278 | 0.80% |
| 2024-08-19 | 3.23 | 3.21 | -0.04 | -1.23% | 3.20 | 3.27 | 84017 | 2712 | 0.94% |
| 2024-08-16 | 3.31 | 3.25 | -0.06 | -1.81% | 3.20 | 3.33 | 98651 | 3223 | 1.10% |
| 2024-08-15 | 3.27 | 3.31 | 0.03 | 0.91% | 3.23 | 3.33 | 117629 | 3880 | 1.31% |
| 2024-08-14 | 3.24 | 3.28 | 0.04 | 1.23% | 3.23 | 3.31 | 124104 | 4070 | 1.39% |
| 2024-08-13 | 3.20 | 3.24 | 0.02 | 0.62% | 3.15 | 3.25 | 116426 | 3728 | 1.30% |