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 | 6.60 | 6.93 | 0.63 | 10.00% | 6.36 | 6.93 | 1581686 | 105347 | 22.17% |
| 2024-11-20 | 6.17 | 6.30 | 0.57 | 9.95% | 5.82 | 6.30 | 699250 | 43044 | 9.80% |
| 2024-11-19 | 5.73 | 5.73 | 0.52 | 9.98% | 5.73 | 5.73 | 221046 | 12665 | 3.10% |
| 2024-11-18 | 5.43 | 5.21 | -0.22 | -4.05% | 5.19 | 5.53 | 178220 | 9411 | 2.50% |
| 2024-11-15 | 5.56 | 5.43 | -0.13 | -2.34% | 5.39 | 5.63 | 157131 | 8691 | 2.20% |
| 2024-11-14 | 5.74 | 5.56 | -0.20 | -3.47% | 5.56 | 5.78 | 180431 | 10198 | 2.53% |
| 2024-11-13 | 5.70 | 5.76 | 0.00 | 0.00% | 5.56 | 5.77 | 201758 | 11449 | 2.83% |
| 2024-11-12 | 5.89 | 5.76 | -0.14 | -2.37% | 5.68 | 5.90 | 268944 | 15522 | 3.77% |
| 2024-11-11 | 5.80 | 5.90 | 0.14 | 2.43% | 5.76 | 5.90 | 297143 | 17349 | 4.16% |
| 2024-11-08 | 5.81 | 5.76 | -0.01 | -0.17% | 5.74 | 5.94 | 329067 | 19124 | 4.61% |
| 2024-11-07 | 5.65 | 5.77 | 0.06 | 1.05% | 5.54 | 5.77 | 310413 | 17708 | 4.35% |
| 2024-11-06 | 5.83 | 5.71 | -0.16 | -2.73% | 5.68 | 5.85 | 447646 | 25740 | 6.27% |
| 2024-11-05 | 5.60 | 5.87 | 0.23 | 4.08% | 5.58 | 5.90 | 579180 | 33504 | 8.12% |
| 2024-11-04 | 5.63 | 5.64 | 0.06 | 1.08% | 5.48 | 5.75 | 471896 | 26342 | 6.61% |
| 2024-11-01 | 6.08 | 5.58 | -0.16 | -2.79% | 5.46 | 6.08 | 945114 | 54196 | 13.25% |
| 2024-10-31 | 5.37 | 5.74 | 0.52 | 9.96% | 5.37 | 5.74 | 565484 | 32142 | 7.93% |
| 2024-10-30 | 5.13 | 5.22 | 0.09 | 1.75% | 5.11 | 5.23 | 194505 | 10076 | 2.73% |
| 2024-10-29 | 5.27 | 5.13 | -0.14 | -2.66% | 5.12 | 5.30 | 257480 | 13365 | 3.61% |
| 2024-10-28 | 5.19 | 5.27 | 0.18 | 3.54% | 5.19 | 5.35 | 398757 | 21012 | 5.59% |
| 2024-10-25 | 5.08 | 5.09 | 0.19 | 3.88% | 5.01 | 5.36 | 501120 | 25815 | 7.02% |
| 2024-10-24 | 4.87 | 4.90 | 0.03 | 0.62% | 4.78 | 4.90 | 130414 | 6329 | 1.83% |
| 2024-10-23 | 4.90 | 4.87 | -0.01 | -0.20% | 4.82 | 4.94 | 153643 | 7517 | 2.15% |
| 2024-10-22 | 4.90 | 4.88 | -0.03 | -0.61% | 4.83 | 4.93 | 188966 | 9237 | 2.65% |
| 2024-10-21 | 4.76 | 4.91 | 0.20 | 4.25% | 4.74 | 4.95 | 238078 | 11576 | 3.34% |
| 2024-10-18 | 4.65 | 4.71 | 0.08 | 1.73% | 4.60 | 4.79 | 165812 | 7791 | 2.32% |
| 2024-10-17 | 4.70 | 4.63 | -0.03 | -0.64% | 4.61 | 4.76 | 108256 | 5086 | 1.52% |
| 2024-10-16 | 4.54 | 4.66 | 0.02 | 0.43% | 4.54 | 4.69 | 94345 | 4372 | 1.32% |
| 2024-10-15 | 4.71 | 4.64 | -0.07 | -1.49% | 4.63 | 4.79 | 129491 | 6093 | 1.81% |
| 2024-10-14 | 4.58 | 4.71 | 0.16 | 3.52% | 4.50 | 4.71 | 139399 | 6439 | 1.95% |
| 2024-10-11 | 4.78 | 4.55 | -0.26 | -5.41% | 4.49 | 4.78 | 163831 | 7569 | 2.30% |
| 2024-10-10 | 4.87 | 4.81 | 0.03 | 0.63% | 4.72 | 4.93 | 179110 | 8663 | 2.51% |
| 2024-10-09 | 5.13 | 4.78 | -0.46 | -8.78% | 4.77 | 5.15 | 279896 | 13885 | 3.92% |
| 2024-10-08 | 5.34 | 5.24 | 0.39 | 8.04% | 4.89 | 5.34 | 462128 | 23841 | 6.48% |
| 2024-09-30 | 4.60 | 4.85 | 0.42 | 9.48% | 4.51 | 4.86 | 347584 | 16430 | 4.87% |
| 2024-09-27 | 4.35 | 4.43 | 0.19 | 4.48% | 4.26 | 4.51 | 199413 | 8724 | 2.80% |
| 2024-09-26 | 4.15 | 4.24 | 0.11 | 2.66% | 4.12 | 4.24 | 113310 | 4734 | 1.59% |
| 2024-09-25 | 4.15 | 4.13 | -0.01 | -0.24% | 4.13 | 4.25 | 121432 | 5090 | 1.70% |
| 2024-09-24 | 4.08 | 4.14 | 0.07 | 1.72% | 4.03 | 4.14 | 105433 | 4326 | 1.48% |
| 2024-09-23 | 4.06 | 4.07 | 0.04 | 0.99% | 4.00 | 4.09 | 56145 | 2279 | 0.79% |
| 2024-09-20 | 4.03 | 4.03 | 0.05 | 1.26% | 3.98 | 4.04 | 76045 | 3054 | 1.07% |
| 2024-09-19 | 3.88 | 3.98 | 0.12 | 3.11% | 3.86 | 3.99 | 74048 | 2924 | 1.04% |
| 2024-09-18 | 3.88 | 3.86 | -0.01 | -0.26% | 3.78 | 3.91 | 59851 | 2292 | 0.84% |
| 2024-09-13 | 3.95 | 3.87 | -0.07 | -1.78% | 3.87 | 3.95 | 52881 | 2062 | 0.74% |
| 2024-09-12 | 3.97 | 3.94 | 0.00 | 0.00% | 3.94 | 4.00 | 44840 | 1780 | 0.63% |
| 2024-09-11 | 4.00 | 3.94 | -0.07 | -1.75% | 3.91 | 4.01 | 54720 | 2165 | 0.77% |
| 2024-09-10 | 4.00 | 4.01 | 0.04 | 1.01% | 3.89 | 4.02 | 78602 | 3103 | 1.10% |
| 2024-09-09 | 4.00 | 3.97 | -0.06 | -1.49% | 3.95 | 4.06 | 82511 | 3291 | 1.16% |
| 2024-09-06 | 4.15 | 4.03 | -0.10 | -2.42% | 4.03 | 4.15 | 58755 | 2394 | 0.82% |
| 2024-09-05 | 4.05 | 4.13 | 0.10 | 2.48% | 4.04 | 4.15 | 76051 | 3125 | 1.07% |
| 2024-09-04 | 4.04 | 4.03 | -0.05 | -1.23% | 4.01 | 4.10 | 62563 | 2530 | 0.88% |
| 2024-09-03 | 4.04 | 4.08 | 0.04 | 0.99% | 3.99 | 4.09 | 79541 | 3209 | 1.11% |
| 2024-09-02 | 4.14 | 4.04 | -0.10 | -2.42% | 4.03 | 4.17 | 67787 | 2776 | 0.95% |
| 2024-08-30 | 4.06 | 4.14 | 0.09 | 2.22% | 4.03 | 4.19 | 99389 | 4111 | 1.39% |
| 2024-08-29 | 3.97 | 4.05 | 0.07 | 1.76% | 3.92 | 4.07 | 83421 | 3345 | 1.17% |
| 2024-08-28 | 3.98 | 3.98 | -0.01 | -0.25% | 3.91 | 4.03 | 55286 | 2197 | 0.77% |
| 2024-08-27 | 4.10 | 3.99 | -0.13 | -3.16% | 3.98 | 4.10 | 71194 | 2863 | 1.00% |
| 2024-08-26 | 4.10 | 4.12 | 0.05 | 1.23% | 4.05 | 4.13 | 53897 | 2209 | 0.76% |
| 2024-08-23 | 4.02 | 4.07 | 0.04 | 0.99% | 3.99 | 4.11 | 69766 | 2826 | 0.98% |
| 2024-08-22 | 4.10 | 4.03 | -0.09 | -2.18% | 4.02 | 4.15 | 66790 | 2724 | 0.94% |
| 2024-08-21 | 4.06 | 4.12 | 0.02 | 0.49% | 4.06 | 4.15 | 54717 | 2253 | 0.77% |
| 2024-08-20 | 4.22 | 4.10 | -0.13 | -3.07% | 4.09 | 4.23 | 105113 | 4338 | 1.47% |
| 2024-08-19 | 4.27 | 4.23 | -0.06 | -1.40% | 4.21 | 4.32 | 96202 | 4089 | 1.35% |
| 2024-08-16 | 4.28 | 4.29 | -0.01 | -0.23% | 4.25 | 4.35 | 137668 | 5930 | 1.93% |
| 2024-08-15 | 4.38 | 4.30 | -0.17 | -3.80% | 4.10 | 4.38 | 238733 | 10176 | 3.35% |
| 2024-08-14 | 4.42 | 4.47 | 0.05 | 1.13% | 4.40 | 4.49 | 72308 | 3221 | 1.01% |
| 2024-08-13 | 4.35 | 4.42 | 0.06 | 1.38% | 4.32 | 4.42 | 56106 | 2453 | 0.79% |