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 | 5.54 | 5.85 | 0.29 | 5.22% | 5.49 | 6.08 | 718825 | 41717 | 9.80% |
| 2024-11-20 | 5.23 | 5.56 | 0.32 | 6.11% | 5.20 | 5.76 | 539505 | 29728 | 7.36% |
| 2024-11-19 | 5.23 | 5.24 | 0.08 | 1.55% | 5.10 | 5.29 | 211992 | 10994 | 2.89% |
| 2024-11-18 | 5.28 | 5.16 | -0.12 | -2.27% | 5.06 | 5.38 | 275222 | 14282 | 3.75% |
| 2024-11-15 | 5.40 | 5.28 | -0.16 | -2.94% | 5.27 | 5.53 | 361484 | 19455 | 4.93% |
| 2024-11-14 | 5.70 | 5.44 | -0.28 | -4.90% | 5.42 | 5.70 | 345369 | 19079 | 4.71% |
| 2024-11-13 | 5.85 | 5.72 | -0.17 | -2.89% | 5.59 | 5.88 | 367716 | 20924 | 5.01% |
| 2024-11-12 | 6.09 | 5.89 | -0.17 | -2.81% | 5.82 | 6.17 | 454612 | 27135 | 6.20% |
| 2024-11-11 | 5.97 | 6.06 | 0.11 | 1.85% | 5.89 | 6.15 | 544463 | 32798 | 7.42% |
| 2024-11-08 | 6.03 | 5.95 | -0.11 | -1.82% | 5.91 | 6.25 | 734318 | 44494 | 10.01% |
| 2024-11-07 | 5.58 | 6.06 | 0.34 | 5.94% | 5.58 | 6.23 | 1036168 | 61105 | 14.13% |
| 2024-11-06 | 5.46 | 5.72 | 0.26 | 4.76% | 5.46 | 6.01 | 1152996 | 66916 | 15.72% |
| 2024-11-05 | 5.36 | 5.46 | 0.09 | 1.68% | 5.30 | 5.53 | 424777 | 23127 | 5.79% |
| 2024-11-04 | 5.20 | 5.37 | 0.14 | 2.68% | 5.18 | 5.40 | 338095 | 18044 | 4.61% |
| 2024-11-01 | 5.59 | 5.23 | -0.39 | -6.94% | 5.19 | 5.59 | 548571 | 29278 | 7.48% |
| 2024-10-31 | 5.32 | 5.62 | 0.20 | 3.69% | 5.32 | 5.73 | 639346 | 35602 | 8.72% |
| 2024-10-30 | 5.17 | 5.42 | 0.21 | 4.03% | 5.14 | 5.55 | 536670 | 28807 | 7.32% |
| 2024-10-29 | 5.33 | 5.21 | -0.09 | -1.70% | 5.20 | 5.35 | 312203 | 16455 | 4.26% |
| 2024-10-28 | 5.07 | 5.30 | 0.20 | 3.92% | 5.03 | 5.30 | 456571 | 23804 | 6.23% |
| 2024-10-25 | 5.12 | 5.10 | -0.10 | -1.92% | 5.07 | 5.18 | 396515 | 20278 | 5.41% |
| 2024-10-24 | 5.25 | 5.20 | -0.05 | -0.95% | 5.12 | 5.26 | 328880 | 17052 | 4.48% |
| 2024-10-23 | 5.14 | 5.25 | 0.11 | 2.14% | 5.05 | 5.45 | 723029 | 38209 | 9.86% |
| 2024-10-22 | 4.98 | 5.14 | 0.15 | 3.01% | 4.92 | 5.18 | 512848 | 26189 | 6.99% |
| 2024-10-21 | 5.03 | 4.99 | -0.04 | -0.80% | 4.90 | 5.06 | 453099 | 22495 | 6.18% |
| 2024-10-18 | 4.81 | 5.03 | 0.24 | 5.01% | 4.76 | 5.25 | 675918 | 34113 | 9.22% |
| 2024-10-17 | 4.83 | 4.79 | -0.01 | -0.21% | 4.75 | 4.90 | 207526 | 10017 | 2.83% |
| 2024-10-16 | 4.71 | 4.80 | -0.02 | -0.41% | 4.71 | 4.86 | 159412 | 7625 | 2.17% |
| 2024-10-15 | 5.00 | 4.82 | -0.13 | -2.63% | 4.80 | 5.02 | 233337 | 11459 | 3.18% |
| 2024-10-14 | 4.77 | 4.95 | 0.20 | 4.21% | 4.74 | 4.96 | 258346 | 12586 | 3.52% |
| 2024-10-11 | 5.00 | 4.75 | -0.22 | -4.43% | 4.69 | 5.02 | 249641 | 12063 | 3.40% |
| 2024-10-10 | 4.95 | 4.97 | 0.04 | 0.81% | 4.90 | 5.14 | 324835 | 16307 | 4.43% |
| 2024-10-09 | 5.25 | 4.93 | -0.52 | -9.54% | 4.92 | 5.34 | 473299 | 24118 | 6.45% |
| 2024-10-08 | 5.75 | 5.45 | 0.22 | 4.21% | 5.05 | 5.75 | 884140 | 47902 | 12.06% |
| 2024-09-30 | 5.00 | 5.23 | 0.40 | 8.28% | 4.89 | 5.25 | 673794 | 34338 | 9.19% |
| 2024-09-27 | 4.69 | 4.83 | 0.21 | 4.55% | 4.65 | 4.89 | 451132 | 21504 | 6.15% |
| 2024-09-26 | 4.46 | 4.62 | 0.13 | 2.90% | 4.44 | 4.63 | 346654 | 15836 | 4.73% |
| 2024-09-25 | 4.43 | 4.49 | 0.08 | 1.81% | 4.41 | 4.58 | 307253 | 13862 | 4.19% |
| 2024-09-24 | 4.29 | 4.41 | 0.12 | 2.80% | 4.23 | 4.41 | 249807 | 10852 | 3.41% |
| 2024-09-23 | 4.32 | 4.29 | -0.03 | -0.69% | 4.26 | 4.34 | 139096 | 5977 | 1.90% |
| 2024-09-20 | 4.42 | 4.32 | -0.07 | -1.59% | 4.30 | 4.45 | 157694 | 6866 | 2.15% |
| 2024-09-19 | 4.26 | 4.39 | 0.15 | 3.54% | 4.24 | 4.45 | 190081 | 8291 | 2.59% |
| 2024-09-18 | 4.40 | 4.24 | -0.17 | -3.85% | 4.21 | 4.43 | 210902 | 9030 | 2.88% |
| 2024-09-13 | 4.46 | 4.41 | -0.08 | -1.78% | 4.38 | 4.49 | 150345 | 6673 | 2.05% |
| 2024-09-12 | 4.56 | 4.49 | -0.07 | -1.54% | 4.47 | 4.62 | 184087 | 8336 | 2.51% |
| 2024-09-11 | 4.57 | 4.56 | -0.04 | -0.87% | 4.54 | 4.67 | 190503 | 8740 | 2.60% |
| 2024-09-10 | 4.59 | 4.60 | -0.01 | -0.22% | 4.52 | 4.66 | 284548 | 13067 | 3.88% |
| 2024-09-09 | 4.50 | 4.61 | 0.03 | 0.66% | 4.44 | 4.77 | 528024 | 24340 | 7.20% |
| 2024-09-06 | 4.45 | 4.58 | 0.16 | 3.62% | 4.44 | 4.79 | 566873 | 26140 | 7.73% |
| 2024-09-05 | 4.31 | 4.42 | 0.12 | 2.79% | 4.31 | 4.44 | 250278 | 11010 | 3.41% |
| 2024-09-04 | 4.29 | 4.30 | -0.04 | -0.92% | 4.27 | 4.36 | 119962 | 5173 | 1.64% |
| 2024-09-03 | 4.31 | 4.34 | 0.03 | 0.70% | 4.29 | 4.37 | 145466 | 6293 | 1.98% |
| 2024-09-02 | 4.37 | 4.31 | -0.07 | -1.60% | 4.30 | 4.44 | 145144 | 6339 | 1.98% |
| 2024-08-30 | 4.24 | 4.38 | 0.11 | 2.58% | 4.24 | 4.44 | 241744 | 10577 | 3.30% |
| 2024-08-29 | 4.21 | 4.27 | 0.03 | 0.71% | 4.19 | 4.31 | 156720 | 6676 | 2.14% |
| 2024-08-28 | 4.28 | 4.24 | -0.11 | -2.53% | 4.22 | 4.35 | 204522 | 8742 | 2.79% |
| 2024-08-27 | 4.46 | 4.35 | -0.25 | -5.43% | 4.32 | 4.50 | 294840 | 12921 | 4.02% |
| 2024-08-26 | 4.41 | 4.60 | 0.18 | 4.07% | 4.34 | 4.72 | 316827 | 14230 | 4.32% |
| 2024-08-23 | 4.42 | 4.42 | -0.04 | -0.90% | 4.40 | 4.52 | 215162 | 9586 | 2.93% |
| 2024-08-22 | 4.56 | 4.46 | -0.15 | -3.25% | 4.43 | 4.58 | 229969 | 10345 | 3.14% |
| 2024-08-21 | 4.55 | 4.61 | 0.03 | 0.66% | 4.48 | 4.64 | 262260 | 11982 | 3.58% |
| 2024-08-20 | 4.74 | 4.58 | -0.12 | -2.55% | 4.55 | 4.75 | 299380 | 13798 | 4.08% |
| 2024-08-19 | 4.74 | 4.70 | -0.10 | -2.08% | 4.69 | 4.86 | 318152 | 15141 | 4.34% |
| 2024-08-16 | 4.97 | 4.80 | -0.28 | -5.51% | 4.80 | 5.01 | 529080 | 25914 | 7.21% |
| 2024-08-15 | 4.90 | 5.08 | 0.16 | 3.25% | 4.77 | 5.12 | 661138 | 32878 | 9.02% |
| 2024-08-14 | 4.96 | 4.92 | -0.14 | -2.77% | 4.91 | 5.15 | 599640 | 30159 | 8.18% |
| 2024-08-13 | 4.76 | 5.06 | 0.23 | 4.76% | 4.74 | 5.13 | 664088 | 32785 | 9.06% |