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 | 5.58 | 6.17 | 0.56 | 9.98% | 5.56 | 6.17 | 445338 | 26693 | 6.85% |
| 2024-11-20 | 5.28 | 5.61 | 0.28 | 5.25% | 5.28 | 5.74 | 231566 | 12936 | 3.56% |
| 2024-11-19 | 5.19 | 5.33 | 0.20 | 3.90% | 5.15 | 5.33 | 90410 | 4730 | 1.39% |
| 2024-11-18 | 5.29 | 5.13 | -0.12 | -2.29% | 5.11 | 5.36 | 102640 | 5328 | 1.58% |
| 2024-11-15 | 5.38 | 5.25 | -0.14 | -2.60% | 5.25 | 5.44 | 96099 | 5129 | 1.48% |
| 2024-11-14 | 5.60 | 5.39 | -0.18 | -3.23% | 5.37 | 5.62 | 97053 | 5300 | 1.49% |
| 2024-11-13 | 5.60 | 5.57 | -0.04 | -0.71% | 5.44 | 5.67 | 102673 | 5691 | 1.58% |
| 2024-11-12 | 5.70 | 5.61 | -0.08 | -1.41% | 5.52 | 5.74 | 154596 | 8731 | 2.38% |
| 2024-11-11 | 5.48 | 5.69 | 0.21 | 3.83% | 5.46 | 5.72 | 151885 | 8520 | 2.34% |
| 2024-11-08 | 5.63 | 5.48 | -0.02 | -0.36% | 5.47 | 5.68 | 131215 | 7260 | 2.02% |
| 2024-11-07 | 5.33 | 5.50 | 0.14 | 2.61% | 5.30 | 5.52 | 160304 | 8720 | 2.47% |
| 2024-11-06 | 5.37 | 5.36 | -0.01 | -0.19% | 5.33 | 5.46 | 159519 | 8607 | 2.45% |
| 2024-11-05 | 5.28 | 5.37 | 0.12 | 2.29% | 5.25 | 5.42 | 173346 | 9271 | 2.67% |
| 2024-11-04 | 5.08 | 5.25 | 0.13 | 2.54% | 5.08 | 5.29 | 130683 | 6829 | 2.01% |
| 2024-11-01 | 5.40 | 5.12 | -0.31 | -5.71% | 5.12 | 5.49 | 209711 | 11029 | 3.23% |
| 2024-10-31 | 5.23 | 5.43 | 0.23 | 4.42% | 5.23 | 5.51 | 276502 | 14981 | 4.25% |
| 2024-10-30 | 5.12 | 5.20 | 0.08 | 1.56% | 5.12 | 5.44 | 192049 | 10084 | 2.95% |
| 2024-10-29 | 5.35 | 5.12 | -0.23 | -4.30% | 5.10 | 5.39 | 205224 | 10674 | 3.16% |
| 2024-10-28 | 4.98 | 5.35 | 0.41 | 8.30% | 4.94 | 5.40 | 298037 | 15444 | 4.58% |
| 2024-10-25 | 4.81 | 4.94 | 0.13 | 2.70% | 4.81 | 4.95 | 133949 | 6570 | 2.06% |
| 2024-10-24 | 4.87 | 4.81 | -0.04 | -0.82% | 4.76 | 4.89 | 100745 | 4847 | 1.55% |
| 2024-10-23 | 4.84 | 4.85 | 0.01 | 0.21% | 4.77 | 4.92 | 189567 | 9185 | 2.92% |
| 2024-10-22 | 4.71 | 4.84 | 0.15 | 3.20% | 4.63 | 5.00 | 187561 | 9077 | 2.88% |
| 2024-10-21 | 4.62 | 4.69 | 0.08 | 1.74% | 4.60 | 4.74 | 124361 | 5823 | 1.91% |
| 2024-10-18 | 4.52 | 4.61 | 0.09 | 1.99% | 4.48 | 4.68 | 120123 | 5502 | 1.85% |
| 2024-10-17 | 4.66 | 4.52 | -0.10 | -2.16% | 4.50 | 4.77 | 77963 | 3594 | 1.20% |
| 2024-10-16 | 4.53 | 4.62 | 0.03 | 0.65% | 4.53 | 4.68 | 78227 | 3620 | 1.20% |
| 2024-10-15 | 4.69 | 4.59 | -0.10 | -2.13% | 4.58 | 4.72 | 79300 | 3687 | 1.22% |
| 2024-10-14 | 4.62 | 4.69 | 0.12 | 2.63% | 4.55 | 4.70 | 88962 | 4136 | 1.37% |
| 2024-10-11 | 4.76 | 4.57 | -0.19 | -3.99% | 4.50 | 4.79 | 111749 | 5169 | 1.72% |
| 2024-10-10 | 4.91 | 4.76 | -0.15 | -3.05% | 4.68 | 5.03 | 153192 | 7396 | 2.36% |
| 2024-10-09 | 5.26 | 4.91 | -0.54 | -9.91% | 4.91 | 5.28 | 224986 | 11402 | 3.46% |
| 2024-10-08 | 5.53 | 5.45 | 0.42 | 8.35% | 5.09 | 5.53 | 312633 | 16730 | 4.81% |
| 2024-09-30 | 4.80 | 5.03 | 0.46 | 10.07% | 4.63 | 5.03 | 289185 | 14092 | 4.45% |
| 2024-09-27 | 4.40 | 4.57 | 0.22 | 5.06% | 4.40 | 4.68 | 130913 | 5929 | 2.01% |
| 2024-09-26 | 4.20 | 4.35 | 0.15 | 3.57% | 4.18 | 4.35 | 78107 | 3336 | 1.20% |
| 2024-09-25 | 4.16 | 4.20 | 0.05 | 1.20% | 4.16 | 4.32 | 85966 | 3648 | 1.32% |
| 2024-09-24 | 3.98 | 4.15 | 0.18 | 4.53% | 3.98 | 4.15 | 77252 | 3152 | 1.19% |
| 2024-09-23 | 3.97 | 3.97 | -0.01 | -0.25% | 3.97 | 4.02 | 33781 | 1347 | 0.52% |
| 2024-09-20 | 4.06 | 3.98 | -0.04 | -1.00% | 3.96 | 4.08 | 46731 | 1865 | 0.72% |
| 2024-09-19 | 3.89 | 4.02 | 0.14 | 3.61% | 3.89 | 4.06 | 68547 | 2743 | 1.05% |
| 2024-09-18 | 3.91 | 3.88 | -0.05 | -1.27% | 3.82 | 3.94 | 47305 | 1829 | 0.73% |
| 2024-09-13 | 4.02 | 3.93 | -0.09 | -2.24% | 3.93 | 4.05 | 48557 | 1933 | 0.75% |
| 2024-09-12 | 4.09 | 4.02 | -0.06 | -1.47% | 4.02 | 4.17 | 39505 | 1619 | 0.61% |
| 2024-09-11 | 4.10 | 4.08 | -0.01 | -0.24% | 4.06 | 4.14 | 41517 | 1702 | 0.64% |
| 2024-09-10 | 4.04 | 4.09 | 0.04 | 0.99% | 3.98 | 4.10 | 47903 | 1934 | 0.74% |
| 2024-09-09 | 4.00 | 4.05 | 0.01 | 0.25% | 3.98 | 4.09 | 42537 | 1715 | 0.65% |
| 2024-09-06 | 4.18 | 4.04 | -0.15 | -3.58% | 4.03 | 4.19 | 72623 | 2961 | 1.12% |
| 2024-09-05 | 4.14 | 4.19 | 0.04 | 0.96% | 4.13 | 4.24 | 53654 | 2245 | 0.83% |
| 2024-09-04 | 4.11 | 4.15 | 0.00 | 0.00% | 4.11 | 4.20 | 55915 | 2326 | 0.86% |
| 2024-09-03 | 4.08 | 4.15 | 0.07 | 1.72% | 4.06 | 4.19 | 62118 | 2574 | 0.96% |
| 2024-09-02 | 4.20 | 4.08 | -0.07 | -1.69% | 4.08 | 4.21 | 72776 | 3009 | 1.12% |
| 2024-08-30 | 4.02 | 4.15 | 0.12 | 2.98% | 3.99 | 4.25 | 106583 | 4413 | 1.64% |
| 2024-08-29 | 3.90 | 4.03 | 0.10 | 2.54% | 3.85 | 4.04 | 92770 | 3675 | 1.43% |
| 2024-08-28 | 4.12 | 3.93 | -0.22 | -5.30% | 3.88 | 4.15 | 154489 | 6136 | 2.38% |
| 2024-08-27 | 4.29 | 4.15 | -0.13 | -3.04% | 4.13 | 4.31 | 84468 | 3538 | 1.30% |
| 2024-08-26 | 4.20 | 4.28 | 0.07 | 1.66% | 4.18 | 4.33 | 118645 | 5073 | 1.82% |
| 2024-08-23 | 4.26 | 4.21 | -0.09 | -2.09% | 4.12 | 4.33 | 206064 | 8677 | 3.17% |
| 2024-08-22 | 4.56 | 4.30 | -0.20 | -4.44% | 4.29 | 4.65 | 352215 | 15815 | 5.42% |
| 2024-08-21 | 4.18 | 4.50 | 0.41 | 10.02% | 4.11 | 4.50 | 131318 | 5805 | 2.02% |
| 2024-08-20 | 4.18 | 4.09 | -0.08 | -1.92% | 4.06 | 4.19 | 39884 | 1637 | 0.61% |
| 2024-08-19 | 4.20 | 4.17 | -0.03 | -0.71% | 4.15 | 4.25 | 35250 | 1479 | 0.54% |
| 2024-08-16 | 4.35 | 4.20 | -0.13 | -3.00% | 4.18 | 4.38 | 49390 | 2102 | 0.76% |
| 2024-08-15 | 4.27 | 4.33 | 0.04 | 0.93% | 4.22 | 4.35 | 39921 | 1717 | 0.61% |
| 2024-08-14 | 4.36 | 4.29 | -0.07 | -1.61% | 4.27 | 4.39 | 39325 | 1700 | 0.60% |
| 2024-08-13 | 4.33 | 4.36 | 0.00 | 0.00% | 4.29 | 4.40 | 37513 | 1628 | 0.58% |