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 | 5.33 | 5.31 | -0.05 | -0.93% | 5.21 | 5.39 | 93755 | 4950 | 2.56% |
| 2024-11-20 | 5.30 | 5.36 | 0.11 | 2.10% | 5.22 | 5.45 | 128227 | 6856 | 3.50% |
| 2024-11-19 | 5.21 | 5.25 | 0.09 | 1.74% | 5.02 | 5.25 | 108847 | 5613 | 2.97% |
| 2024-11-18 | 5.45 | 5.16 | -0.21 | -3.91% | 5.12 | 5.49 | 146280 | 7687 | 4.00% |
| 2024-11-15 | 5.58 | 5.37 | -0.17 | -3.07% | 5.37 | 5.62 | 129659 | 7097 | 3.54% |
| 2024-11-14 | 5.69 | 5.54 | -0.19 | -3.32% | 5.50 | 5.73 | 113538 | 6373 | 3.10% |
| 2024-11-13 | 5.82 | 5.73 | -0.13 | -2.22% | 5.52 | 5.89 | 182915 | 10378 | 5.00% |
| 2024-11-12 | 5.91 | 5.86 | -0.06 | -1.01% | 5.80 | 6.09 | 228419 | 13602 | 6.24% |
| 2024-11-11 | 5.91 | 5.92 | -0.05 | -0.84% | 5.68 | 5.95 | 230949 | 13461 | 6.31% |
| 2024-11-08 | 5.70 | 5.97 | 0.28 | 4.92% | 5.70 | 6.05 | 322614 | 19050 | 8.81% |
| 2024-11-07 | 5.61 | 5.69 | 0.07 | 1.25% | 5.52 | 5.73 | 192863 | 10889 | 5.27% |
| 2024-11-06 | 5.73 | 5.62 | -0.08 | -1.40% | 5.55 | 5.85 | 288016 | 16394 | 7.87% |
| 2024-11-05 | 5.63 | 5.70 | 0.07 | 1.24% | 5.59 | 5.78 | 277014 | 15704 | 7.57% |
| 2024-11-04 | 5.72 | 5.63 | -0.14 | -2.43% | 5.56 | 5.95 | 418028 | 23903 | 11.42% |
| 2024-11-01 | 6.07 | 5.77 | -0.43 | -6.94% | 5.69 | 6.69 | 738412 | 44720 | 20.17% |
| 2024-10-31 | 6.20 | 6.20 | 0.56 | 9.93% | 5.86 | 6.20 | 766804 | 46630 | 20.94% |
| 2024-10-30 | 5.05 | 5.64 | 0.51 | 9.94% | 5.05 | 5.64 | 254416 | 13746 | 6.95% |
| 2024-10-29 | 5.34 | 5.13 | 0.18 | 3.64% | 5.12 | 5.45 | 755030 | 39996 | 20.62% |
| 2024-10-28 | 4.56 | 4.95 | 0.45 | 10.00% | 4.56 | 4.95 | 324376 | 15691 | 8.86% |
| 2024-10-25 | 4.33 | 4.50 | 0.14 | 3.21% | 4.31 | 4.51 | 222409 | 9884 | 6.07% |
| 2024-10-24 | 4.23 | 4.36 | 0.09 | 2.11% | 4.23 | 4.42 | 251323 | 10931 | 6.86% |
| 2024-10-23 | 4.27 | 4.27 | 0.00 | 0.00% | 4.19 | 4.39 | 230468 | 9872 | 6.29% |
| 2024-10-22 | 4.05 | 4.27 | 0.23 | 5.69% | 4.04 | 4.36 | 280060 | 11814 | 7.65% |
| 2024-10-21 | 4.07 | 4.04 | -0.04 | -0.98% | 3.97 | 4.08 | 166268 | 6703 | 4.54% |
| 2024-10-18 | 4.00 | 4.08 | 0.01 | 0.25% | 4.00 | 4.12 | 235979 | 9580 | 6.45% |
| 2024-10-17 | 4.18 | 4.07 | -0.09 | -2.16% | 4.04 | 4.32 | 182237 | 7575 | 4.98% |
| 2024-10-16 | 4.11 | 4.16 | 0.11 | 2.72% | 4.08 | 4.28 | 192990 | 8081 | 5.27% |
| 2024-10-15 | 4.10 | 4.05 | -0.04 | -0.98% | 4.04 | 4.18 | 128226 | 5273 | 3.50% |
| 2024-10-14 | 4.07 | 4.09 | 0.09 | 2.25% | 3.99 | 4.10 | 139952 | 5676 | 3.82% |
| 2024-10-11 | 4.08 | 4.00 | -0.08 | -1.96% | 3.97 | 4.18 | 198998 | 8075 | 5.44% |
| 2024-10-10 | 4.04 | 4.08 | -0.05 | -1.21% | 4.03 | 4.27 | 244142 | 10163 | 6.67% |
| 2024-10-09 | 4.57 | 4.13 | -0.46 | -10.02% | 4.13 | 4.58 | 293897 | 12650 | 8.03% |
| 2024-10-08 | 4.84 | 4.59 | 0.19 | 4.32% | 4.23 | 4.84 | 505205 | 23114 | 13.80% |
| 2024-09-30 | 4.11 | 4.40 | 0.31 | 7.58% | 4.04 | 4.48 | 515805 | 21959 | 14.09% |
| 2024-09-27 | 3.98 | 4.09 | 0.07 | 1.74% | 3.94 | 4.19 | 461176 | 18588 | 12.60% |
| 2024-09-26 | 3.95 | 4.02 | -0.09 | -2.19% | 3.80 | 4.02 | 477543 | 18678 | 13.04% |
| 2024-09-25 | 3.81 | 4.11 | 0.25 | 6.48% | 3.73 | 4.25 | 580441 | 23063 | 15.85% |
| 2024-09-24 | 3.75 | 3.86 | 0.11 | 2.93% | 3.68 | 4.02 | 534793 | 20606 | 14.61% |
| 2024-09-23 | 3.48 | 3.75 | 0.34 | 9.97% | 3.47 | 3.75 | 320851 | 11731 | 8.76% |
| 2024-09-20 | 3.50 | 3.41 | -0.07 | -2.01% | 3.40 | 3.53 | 122095 | 4196 | 3.33% |
| 2024-09-19 | 3.40 | 3.48 | 0.09 | 2.65% | 3.32 | 3.50 | 197893 | 6809 | 5.41% |
| 2024-09-18 | 3.53 | 3.39 | -0.17 | -4.78% | 3.34 | 3.59 | 263694 | 9014 | 7.20% |
| 2024-09-13 | 3.38 | 3.56 | 0.24 | 7.23% | 3.33 | 3.65 | 355393 | 12379 | 9.71% |
| 2024-09-12 | 3.31 | 3.32 | 0.03 | 0.91% | 3.31 | 3.44 | 132273 | 4447 | 3.61% |
| 2024-09-11 | 3.32 | 3.29 | -0.02 | -0.60% | 3.27 | 3.35 | 91847 | 3037 | 2.51% |
| 2024-09-10 | 3.36 | 3.31 | -0.03 | -0.90% | 3.26 | 3.39 | 106718 | 3526 | 2.91% |
| 2024-09-09 | 3.26 | 3.34 | 0.09 | 2.77% | 3.23 | 3.40 | 156934 | 5225 | 4.29% |
| 2024-09-06 | 3.34 | 3.25 | -0.07 | -2.11% | 3.24 | 3.36 | 121827 | 3993 | 3.33% |
| 2024-09-05 | 3.30 | 3.32 | 0.02 | 0.61% | 3.28 | 3.38 | 119237 | 3970 | 3.26% |
| 2024-09-04 | 3.37 | 3.30 | -0.08 | -2.37% | 3.28 | 3.39 | 150916 | 5020 | 4.12% |
| 2024-09-03 | 3.40 | 3.38 | -0.01 | -0.29% | 3.33 | 3.45 | 139868 | 4743 | 3.82% |
| 2024-09-02 | 3.49 | 3.39 | -0.14 | -3.97% | 3.37 | 3.52 | 203190 | 6973 | 5.55% |
| 2024-08-30 | 3.41 | 3.53 | 0.14 | 4.13% | 3.30 | 3.58 | 303102 | 10484 | 8.28% |
| 2024-08-29 | 3.28 | 3.39 | 0.08 | 2.42% | 3.28 | 3.60 | 280298 | 9560 | 7.66% |
| 2024-08-28 | 3.47 | 3.31 | -0.34 | -9.32% | 3.29 | 3.49 | 360732 | 11990 | 9.85% |
| 2024-08-27 | 3.43 | 3.65 | 0.25 | 7.35% | 3.37 | 3.74 | 433989 | 15615 | 11.85% |
| 2024-08-26 | 3.35 | 3.40 | 0.07 | 2.10% | 3.25 | 3.45 | 225886 | 7622 | 6.17% |
| 2024-08-23 | 3.29 | 3.33 | -0.04 | -1.19% | 3.26 | 3.45 | 275378 | 9192 | 7.52% |
| 2024-08-22 | 3.29 | 3.37 | 0.10 | 3.06% | 3.26 | 3.49 | 337046 | 11431 | 9.21% |
| 2024-08-21 | 3.18 | 3.27 | 0.07 | 2.19% | 3.18 | 3.30 | 267671 | 8714 | 7.31% |
| 2024-08-20 | 3.22 | 3.20 | -0.11 | -3.32% | 3.14 | 3.35 | 322471 | 10479 | 8.81% |
| 2024-08-19 | 3.55 | 3.31 | -0.37 | -10.05% | 3.31 | 3.56 | 377383 | 12556 | 10.31% |
| 2024-08-16 | 3.75 | 3.68 | -0.14 | -3.66% | 3.57 | 4.01 | 633246 | 23791 | 17.30% |
| 2024-08-15 | 3.75 | 3.82 | 0.07 | 1.87% | 3.67 | 4.06 | 707244 | 27065 | 19.32% |
| 2024-08-14 | 3.84 | 3.75 | -0.13 | -3.35% | 3.68 | 3.96 | 617451 | 23469 | 16.86% |
| 2024-08-13 | 3.74 | 3.88 | 0.25 | 6.89% | 3.73 | 3.99 | 866630 | 33969 | 23.67% |