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 | 5.91 | 5.83 | -0.31 | -5.05% | 5.83 | 6.36 | 750013 | 44843 | 9.51% |
| 2024-11-15 | 5.85 | 6.14 | 0.29 | 4.96% | 5.61 | 6.14 | 723971 | 43422 | 9.18% |
| 2024-11-14 | 5.85 | 5.85 | 0.28 | 5.03% | 5.85 | 5.85 | 32207 | 1884 | 0.41% |
| 2024-11-13 | 5.41 | 5.57 | 0.27 | 5.09% | 5.35 | 5.57 | 151192 | 8356 | 1.92% |
| 2024-11-12 | 5.21 | 5.30 | 0.25 | 4.95% | 5.12 | 5.30 | 361138 | 19048 | 4.58% |
| 2024-11-11 | 4.98 | 5.05 | 0.24 | 4.99% | 4.81 | 5.05 | 502929 | 24984 | 6.38% |
| 2024-11-08 | 4.68 | 4.81 | 0.08 | 1.69% | 4.68 | 4.96 | 477947 | 23099 | 6.06% |
| 2024-11-07 | 4.86 | 4.73 | -0.25 | -5.02% | 4.73 | 4.89 | 572332 | 27418 | 7.25% |
| 2024-11-06 | 5.03 | 4.98 | -0.13 | -2.54% | 4.94 | 5.13 | 375141 | 18881 | 4.76% |
| 2024-11-05 | 5.04 | 5.11 | 0.07 | 1.39% | 4.93 | 5.24 | 472358 | 24042 | 5.99% |
| 2024-11-04 | 4.96 | 5.04 | -0.18 | -3.45% | 4.96 | 5.48 | 760162 | 39269 | 9.64% |
| 2024-11-01 | 5.02 | 5.22 | 0.25 | 5.03% | 4.72 | 5.22 | 748159 | 38027 | 9.48% |
| 2024-10-31 | 4.90 | 4.97 | 0.24 | 5.07% | 4.78 | 4.97 | 509361 | 25097 | 6.46% |
| 2024-10-30 | 4.33 | 4.73 | 0.23 | 5.11% | 4.32 | 4.73 | 532820 | 24705 | 6.75% |
| 2024-10-29 | 4.62 | 4.50 | -0.24 | -5.06% | 4.50 | 4.67 | 514173 | 23347 | 6.52% |
| 2024-10-28 | 4.71 | 4.74 | -0.18 | -3.66% | 4.71 | 4.96 | 622192 | 29867 | 7.89% |
| 2024-10-25 | 4.91 | 4.92 | 0.14 | 2.93% | 4.62 | 5.02 | 757298 | 37164 | 9.60% |
| 2024-10-24 | 4.55 | 4.78 | 0.23 | 5.05% | 4.52 | 4.78 | 313348 | 14804 | 3.97% |
| 2024-10-23 | 4.21 | 4.55 | 0.22 | 5.08% | 4.20 | 4.55 | 688300 | 30580 | 8.72% |
| 2024-10-22 | 4.12 | 4.33 | 0.21 | 5.10% | 3.95 | 4.33 | 788274 | 32603 | 9.99% |
| 2024-10-21 | 4.09 | 4.12 | 0.20 | 5.10% | 4.02 | 4.12 | 599207 | 24609 | 7.60% |
| 2024-10-18 | 3.81 | 3.92 | -0.07 | -1.75% | 3.79 | 4.06 | 820229 | 31549 | 10.40% |
| 2024-10-17 | 4.05 | 3.99 | -0.21 | -5.00% | 3.99 | 4.17 | 782814 | 31620 | 9.92% |
| 2024-10-16 | 4.14 | 4.20 | 0.06 | 1.45% | 3.98 | 4.35 | 1190658 | 50827 | 15.09% |
| 2024-10-15 | 4.14 | 4.14 | 0.20 | 5.08% | 3.78 | 4.14 | 1372545 | 55306 | 17.40% |
| 2024-10-14 | 3.94 | 3.94 | 0.19 | 5.07% | 3.94 | 3.94 | 18426 | 725 | 0.23% |
| 2024-10-11 | 3.75 | 3.75 | 0.18 | 5.04% | 3.75 | 3.75 | 37837 | 1418 | 0.48% |
| 2024-10-10 | 3.57 | 3.57 | 0.17 | 5.00% | 3.57 | 3.57 | 67858 | 2422 | 0.86% |
| 2024-10-09 | 3.28 | 3.40 | 0.16 | 4.94% | 3.25 | 3.40 | 810321 | 27158 | 10.27% |
| 2024-10-08 | 3.24 | 3.24 | -0.17 | -4.99% | 3.24 | 3.42 | 971878 | 31661 | 12.32% |
| 2024-09-30 | 3.41 | 3.41 | -0.18 | -5.01% | 3.41 | 3.58 | 1172530 | 40223 | 14.86% |
| 2024-09-27 | 3.69 | 3.59 | 0.02 | 0.56% | 3.52 | 3.75 | 799428 | 29134 | 10.13% |
| 2024-09-26 | 3.63 | 3.57 | -0.19 | -5.05% | 3.57 | 3.80 | 784843 | 28553 | 9.95% |
| 2024-09-25 | 3.85 | 3.76 | -0.20 | -5.05% | 3.76 | 3.93 | 852028 | 32372 | 10.80% |
| 2024-09-24 | 3.74 | 3.96 | 0.02 | 0.51% | 3.74 | 4.14 | 879056 | 34503 | 11.14% |
| 2024-09-23 | 3.94 | 3.94 | -0.21 | -5.06% | 3.94 | 3.96 | 111995 | 4412 | 1.42% |
| 2024-09-20 | 4.49 | 4.15 | -0.22 | -5.03% | 4.15 | 4.55 | 646916 | 27550 | 8.20% |
| 2024-09-19 | 4.32 | 4.37 | -0.18 | -3.96% | 4.32 | 4.64 | 978417 | 42967 | 12.40% |
| 2024-09-18 | 4.55 | 4.55 | -0.24 | -5.01% | 4.55 | 4.55 | 235920 | 10734 | 2.99% |
| 2024-09-13 | 4.74 | 4.79 | 0.23 | 5.04% | 4.51 | 4.79 | 1066619 | 50543 | 13.52% |
| 2024-09-12 | 4.18 | 4.56 | 0.22 | 5.07% | 4.14 | 4.56 | 777577 | 33986 | 9.86% |
| 2024-09-11 | 4.34 | 4.34 | -0.23 | -5.03% | 4.34 | 4.41 | 330161 | 14332 | 4.19% |
| 2024-09-10 | 4.98 | 4.57 | -0.24 | -4.99% | 4.57 | 4.98 | 858366 | 40737 | 10.88% |
| 2024-09-09 | 4.81 | 4.81 | 0.23 | 5.02% | 4.35 | 4.81 | 1365448 | 62743 | 17.31% |
| 2024-09-06 | 4.58 | 4.58 | 0.22 | 5.05% | 4.58 | 4.58 | 255303 | 11692 | 3.24% |
| 2024-09-05 | 4.36 | 4.36 | -0.23 | -5.01% | 4.36 | 4.36 | 158140 | 6894 | 2.00% |
| 2024-09-04 | 5.07 | 4.59 | -0.24 | -4.97% | 4.59 | 5.07 | 1220554 | 59877 | 15.47% |
| 2024-09-03 | 4.83 | 4.83 | 0.23 | 5.00% | 4.83 | 4.83 | 21977 | 1061 | 0.28% |
| 2024-09-02 | 4.60 | 4.60 | 0.22 | 5.02% | 4.60 | 4.60 | 75927 | 3492 | 0.96% |
| 2024-08-30 | 4.38 | 4.38 | 0.21 | 5.04% | 4.38 | 4.38 | 32580 | 1427 | 0.41% |
| 2024-08-29 | 4.17 | 4.17 | 0.20 | 5.04% | 4.03 | 4.17 | 281828 | 11717 | 3.57% |
| 2024-08-28 | 3.97 | 3.97 | 0.19 | 5.03% | 3.59 | 3.97 | 575084 | 22685 | 7.29% |
| 2024-08-27 | 3.78 | 3.78 | 0.18 | 5.00% | 3.78 | 3.78 | 19413 | 733 | 0.25% |
| 2024-08-26 | 3.57 | 3.60 | 0.17 | 4.96% | 3.53 | 3.60 | 197866 | 7097 | 2.51% |
| 2024-08-23 | 3.43 | 3.43 | 0.16 | 4.89% | 3.34 | 3.43 | 763621 | 26156 | 9.68% |
| 2024-08-22 | 3.27 | 3.27 | 0.16 | 5.14% | 3.27 | 3.27 | 37071 | 1212 | 0.47% |
| 2024-08-21 | 3.10 | 3.11 | 0.15 | 5.07% | 3.02 | 3.11 | 385207 | 11945 | 4.88% |
| 2024-08-20 | 2.96 | 2.96 | 0.14 | 4.96% | 2.86 | 2.96 | 412110 | 12148 | 5.22% |
| 2024-08-19 | 2.67 | 2.82 | 0.13 | 4.83% | 2.62 | 2.82 | 542616 | 14840 | 6.88% |
| 2024-08-16 | 2.69 | 2.69 | 0.13 | 5.08% | 2.43 | 2.69 | 875878 | 22752 | 11.10% |
| 2024-08-15 | 2.56 | 2.56 | 0.12 | 4.92% | 2.45 | 2.56 | 1010701 | 25695 | 12.81% |
| 2024-08-14 | 2.20 | 2.44 | 0.12 | 5.17% | 2.20 | 2.44 | 634557 | 14275 | 8.04% |
| 2024-08-13 | 2.32 | 2.32 | -0.12 | -4.92% | 2.32 | 2.32 | 43735 | 1014 | 0.55% |