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 | 5.49 | 5.52 | 0.02 | 0.36% | 5.42 | 5.57 | 312576 | 17152 | 1.18% |
| 2024-11-20 | 5.42 | 5.50 | 0.01 | 0.18% | 5.34 | 5.58 | 436900 | 23828 | 1.65% |
| 2024-11-19 | 5.30 | 5.49 | 0.20 | 3.78% | 5.22 | 5.53 | 439823 | 23555 | 1.66% |
| 2024-11-18 | 5.38 | 5.29 | -0.05 | -0.94% | 5.25 | 5.43 | 307734 | 16470 | 1.16% |
| 2024-11-15 | 5.41 | 5.34 | -0.12 | -2.20% | 5.32 | 5.52 | 238855 | 12950 | 0.90% |
| 2024-11-14 | 5.55 | 5.46 | -0.14 | -2.50% | 5.45 | 5.63 | 287246 | 15855 | 1.08% |
| 2024-11-13 | 5.62 | 5.60 | -0.02 | -0.36% | 5.47 | 5.76 | 444165 | 24908 | 1.68% |
| 2024-11-12 | 5.62 | 5.62 | 0.00 | 0.00% | 5.57 | 5.92 | 620055 | 35410 | 2.34% |
| 2024-11-11 | 5.54 | 5.62 | 0.07 | 1.26% | 5.50 | 5.63 | 291692 | 16244 | 1.10% |
| 2024-11-08 | 5.67 | 5.55 | -0.10 | -1.77% | 5.51 | 5.78 | 470549 | 26517 | 1.78% |
| 2024-11-07 | 5.51 | 5.65 | 0.05 | 0.89% | 5.46 | 5.66 | 463092 | 25893 | 1.75% |
| 2024-11-06 | 5.28 | 5.60 | 0.32 | 6.06% | 5.25 | 5.70 | 879757 | 48646 | 3.32% |
| 2024-11-05 | 5.19 | 5.28 | 0.09 | 1.73% | 5.16 | 5.29 | 500720 | 26202 | 1.89% |
| 2024-11-04 | 5.11 | 5.19 | 0.06 | 1.17% | 5.08 | 5.19 | 248107 | 12770 | 0.94% |
| 2024-11-01 | 5.24 | 5.13 | -0.12 | -2.29% | 5.11 | 5.29 | 465299 | 24082 | 1.76% |
| 2024-10-31 | 5.17 | 5.25 | 0.08 | 1.55% | 5.14 | 5.30 | 447381 | 23379 | 1.69% |
| 2024-10-30 | 5.11 | 5.17 | 0.06 | 1.17% | 5.08 | 5.23 | 460927 | 23742 | 1.74% |
| 2024-10-29 | 5.45 | 5.11 | -0.17 | -3.22% | 5.09 | 5.47 | 787327 | 40731 | 2.97% |
| 2024-10-28 | 5.05 | 5.28 | 0.41 | 8.42% | 5.05 | 5.34 | 1105532 | 57683 | 4.17% |
| 2024-10-25 | 4.60 | 4.87 | 0.30 | 6.56% | 4.60 | 4.88 | 687609 | 32852 | 2.60% |
| 2024-10-24 | 4.58 | 4.57 | 0.01 | 0.22% | 4.49 | 4.61 | 225807 | 10269 | 0.85% |
| 2024-10-23 | 4.43 | 4.56 | 0.11 | 2.47% | 4.43 | 4.57 | 339360 | 15379 | 1.28% |
| 2024-10-22 | 4.40 | 4.46 | 0.04 | 0.90% | 4.40 | 4.48 | 212041 | 9413 | 0.80% |
| 2024-10-21 | 4.45 | 4.42 | -0.02 | -0.45% | 4.40 | 4.47 | 236117 | 10463 | 0.89% |
| 2024-10-18 | 4.35 | 4.44 | 0.08 | 1.83% | 4.32 | 4.50 | 292400 | 12892 | 1.10% |
| 2024-10-17 | 4.44 | 4.36 | -0.06 | -1.36% | 4.35 | 4.47 | 182326 | 8030 | 0.69% |
| 2024-10-16 | 4.37 | 4.42 | 0.04 | 0.91% | 4.36 | 4.48 | 215489 | 9528 | 0.81% |
| 2024-10-15 | 4.40 | 4.38 | -0.04 | -0.90% | 4.35 | 4.47 | 239704 | 10599 | 0.90% |
| 2024-10-14 | 4.36 | 4.42 | 0.09 | 2.08% | 4.28 | 4.44 | 262867 | 11493 | 0.99% |
| 2024-10-11 | 4.44 | 4.33 | -0.14 | -3.13% | 4.28 | 4.47 | 294325 | 12863 | 1.11% |
| 2024-10-10 | 4.42 | 4.47 | 0.06 | 1.36% | 4.38 | 4.57 | 398715 | 17875 | 1.51% |
| 2024-10-09 | 4.59 | 4.41 | -0.28 | -5.97% | 4.34 | 4.61 | 500050 | 22490 | 1.89% |
| 2024-10-08 | 5.00 | 4.69 | 0.11 | 2.40% | 4.47 | 5.04 | 907056 | 42952 | 3.42% |
| 2024-09-30 | 4.38 | 4.58 | 0.37 | 8.79% | 4.33 | 4.62 | 606424 | 27201 | 2.29% |
| 2024-09-27 | 4.12 | 4.21 | 0.16 | 3.95% | 4.08 | 4.29 | 386994 | 16127 | 2.12% |
| 2024-09-26 | 3.90 | 4.05 | 0.11 | 2.79% | 3.90 | 4.05 | 302265 | 12007 | 1.65% |
| 2024-09-25 | 3.97 | 3.94 | 0.00 | 0.00% | 3.93 | 4.07 | 375493 | 14998 | 2.05% |
| 2024-09-24 | 3.78 | 3.94 | 0.15 | 3.96% | 3.78 | 3.94 | 399286 | 15428 | 2.18% |
| 2024-09-23 | 3.78 | 3.79 | 0.00 | 0.00% | 3.73 | 3.89 | 325855 | 12369 | 1.78% |
| 2024-09-20 | 3.87 | 3.79 | -0.07 | -1.81% | 3.76 | 3.89 | 246874 | 9381 | 1.35% |
| 2024-09-19 | 3.86 | 3.86 | -0.01 | -0.26% | 3.74 | 3.90 | 443733 | 17000 | 2.43% |
| 2024-09-18 | 3.78 | 3.87 | 0.17 | 4.59% | 3.70 | 4.06 | 620614 | 24012 | 3.40% |
| 2024-09-13 | 3.65 | 3.70 | 0.06 | 1.65% | 3.62 | 3.85 | 330142 | 12286 | 1.81% |
| 2024-09-12 | 3.65 | 3.64 | 0.00 | 0.00% | 3.64 | 3.71 | 126089 | 4636 | 0.69% |
| 2024-09-11 | 3.69 | 3.64 | -0.05 | -1.36% | 3.62 | 3.70 | 135119 | 4939 | 0.74% |
| 2024-09-10 | 3.83 | 3.69 | -0.13 | -3.40% | 3.65 | 3.84 | 243874 | 9041 | 1.33% |
| 2024-09-09 | 3.91 | 3.82 | -0.08 | -2.05% | 3.80 | 3.91 | 120125 | 4612 | 0.66% |
| 2024-09-06 | 3.96 | 3.90 | -0.04 | -1.02% | 3.89 | 3.96 | 80882 | 3172 | 0.44% |
| 2024-09-05 | 3.92 | 3.94 | 0.02 | 0.51% | 3.91 | 3.96 | 70588 | 2778 | 0.39% |
| 2024-09-04 | 3.97 | 3.92 | -0.06 | -1.51% | 3.90 | 3.99 | 91183 | 3597 | 0.50% |
| 2024-09-03 | 3.97 | 3.98 | 0.01 | 0.25% | 3.96 | 4.04 | 97353 | 3891 | 0.53% |
| 2024-09-02 | 4.01 | 3.97 | -0.05 | -1.24% | 3.96 | 4.06 | 138110 | 5547 | 0.76% |
| 2024-08-30 | 3.86 | 4.02 | 0.14 | 3.61% | 3.85 | 4.07 | 303292 | 12081 | 1.66% |
| 2024-08-29 | 4.07 | 3.88 | -0.31 | -7.40% | 3.82 | 4.07 | 449713 | 17492 | 2.46% |
| 2024-08-28 | 4.14 | 4.19 | 0.04 | 0.96% | 4.13 | 4.22 | 73155 | 3053 | 0.40% |
| 2024-08-27 | 4.19 | 4.15 | -0.06 | -1.43% | 4.13 | 4.21 | 63736 | 2651 | 0.35% |
| 2024-08-26 | 4.16 | 4.21 | 0.03 | 0.72% | 4.15 | 4.23 | 61127 | 2568 | 0.33% |
| 2024-08-23 | 4.18 | 4.18 | -0.01 | -0.24% | 4.15 | 4.22 | 67151 | 2803 | 0.37% |
| 2024-08-22 | 4.27 | 4.19 | -0.07 | -1.64% | 4.18 | 4.27 | 77533 | 3262 | 0.42% |
| 2024-08-21 | 4.30 | 4.26 | -0.06 | -1.39% | 4.24 | 4.34 | 101052 | 4315 | 0.55% |
| 2024-08-20 | 4.39 | 4.32 | -0.07 | -1.59% | 4.31 | 4.40 | 74634 | 3235 | 0.41% |
| 2024-08-19 | 4.36 | 4.39 | 0.01 | 0.23% | 4.36 | 4.42 | 62518 | 2746 | 0.34% |
| 2024-08-16 | 4.45 | 4.38 | -0.07 | -1.57% | 4.36 | 4.47 | 89223 | 3934 | 0.49% |
| 2024-08-15 | 4.44 | 4.45 | -0.03 | -0.67% | 4.41 | 4.49 | 122123 | 5436 | 0.67% |
| 2024-08-14 | 4.48 | 4.48 | 0.01 | 0.22% | 4.46 | 4.56 | 148559 | 6697 | 0.81% |
| 2024-08-13 | 4.39 | 4.47 | 0.08 | 1.82% | 4.36 | 4.51 | 99988 | 4442 | 0.55% |