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 | 5.56 | 5.79 | 0.22 | 3.95% | 5.52 | 5.87 | 413868 | 23743 | 7.48% |
| 2024-11-20 | 5.33 | 5.57 | 0.24 | 4.50% | 5.31 | 5.60 | 321892 | 17709 | 5.81% |
| 2024-11-19 | 5.21 | 5.33 | 0.12 | 2.30% | 5.15 | 5.34 | 239141 | 12513 | 4.32% |
| 2024-11-18 | 5.63 | 5.21 | -0.37 | -6.63% | 5.17 | 5.66 | 407146 | 21497 | 7.35% |
| 2024-11-15 | 5.64 | 5.58 | -0.07 | -1.24% | 5.56 | 5.83 | 310619 | 17752 | 5.61% |
| 2024-11-14 | 5.93 | 5.65 | -0.32 | -5.36% | 5.64 | 5.97 | 399861 | 23198 | 7.22% |
| 2024-11-13 | 5.85 | 5.97 | 0.04 | 0.67% | 5.81 | 6.11 | 492926 | 29316 | 8.90% |
| 2024-11-12 | 6.05 | 5.93 | -0.03 | -0.50% | 5.86 | 6.22 | 641433 | 38835 | 11.59% |
| 2024-11-11 | 5.80 | 5.96 | 0.10 | 1.71% | 5.80 | 5.96 | 427871 | 25275 | 7.73% |
| 2024-11-08 | 5.94 | 5.86 | -0.10 | -1.68% | 5.82 | 6.08 | 624100 | 36975 | 11.27% |
| 2024-11-07 | 5.66 | 5.96 | 0.24 | 4.20% | 5.58 | 6.00 | 768386 | 45191 | 13.88% |
| 2024-11-06 | 5.55 | 5.72 | 0.18 | 3.25% | 5.55 | 5.91 | 708336 | 40418 | 12.80% |
| 2024-11-05 | 5.46 | 5.54 | 0.06 | 1.09% | 5.43 | 5.58 | 480197 | 26513 | 8.67% |
| 2024-11-04 | 5.40 | 5.48 | 0.06 | 1.11% | 5.30 | 5.52 | 408889 | 22175 | 7.39% |
| 2024-11-01 | 5.84 | 5.42 | -0.33 | -5.74% | 5.38 | 5.84 | 929431 | 51637 | 16.79% |
| 2024-10-31 | 5.40 | 5.75 | 0.52 | 9.94% | 5.39 | 5.75 | 794690 | 44572 | 14.36% |
| 2024-10-30 | 5.21 | 5.23 | 0.01 | 0.19% | 5.15 | 5.28 | 198705 | 10351 | 3.59% |
| 2024-10-29 | 5.46 | 5.22 | -0.18 | -3.33% | 5.22 | 5.49 | 289679 | 15371 | 5.23% |
| 2024-10-28 | 5.25 | 5.40 | 0.15 | 2.86% | 5.19 | 5.40 | 311861 | 16647 | 5.63% |
| 2024-10-25 | 5.12 | 5.25 | 0.13 | 2.54% | 5.12 | 5.25 | 295006 | 15338 | 5.33% |
| 2024-10-24 | 5.10 | 5.12 | 0.00 | 0.00% | 5.04 | 5.16 | 170564 | 8702 | 3.08% |
| 2024-10-23 | 5.20 | 5.12 | -0.08 | -1.54% | 5.10 | 5.24 | 291616 | 15064 | 5.27% |
| 2024-10-22 | 5.04 | 5.20 | 0.13 | 2.56% | 5.04 | 5.25 | 396906 | 20455 | 7.17% |
| 2024-10-21 | 5.01 | 5.07 | 0.04 | 0.80% | 4.99 | 5.13 | 301668 | 15261 | 5.45% |
| 2024-10-18 | 4.98 | 5.03 | 0.03 | 0.60% | 4.90 | 5.10 | 309500 | 15455 | 5.59% |
| 2024-10-17 | 4.96 | 5.00 | 0.06 | 1.21% | 4.96 | 5.08 | 215914 | 10836 | 3.90% |
| 2024-10-16 | 4.90 | 4.94 | 0.00 | 0.00% | 4.87 | 4.99 | 150190 | 7424 | 2.71% |
| 2024-10-15 | 4.96 | 4.94 | -0.04 | -0.80% | 4.89 | 5.06 | 213042 | 10631 | 3.85% |
| 2024-10-14 | 4.79 | 4.98 | 0.17 | 3.53% | 4.77 | 4.98 | 248627 | 12175 | 4.49% |
| 2024-10-11 | 4.95 | 4.81 | -0.24 | -4.75% | 4.76 | 5.05 | 303912 | 14796 | 5.49% |
| 2024-10-10 | 5.20 | 5.05 | 0.05 | 1.00% | 5.02 | 5.34 | 415610 | 21345 | 7.51% |
| 2024-10-09 | 5.37 | 5.00 | -0.56 | -10.07% | 5.00 | 5.40 | 532998 | 27281 | 9.63% |
| 2024-10-08 | 5.76 | 5.56 | 0.32 | 6.11% | 5.06 | 5.76 | 756337 | 41330 | 13.66% |
| 2024-09-30 | 4.99 | 5.24 | 0.46 | 9.62% | 4.87 | 5.26 | 573341 | 29211 | 10.36% |
| 2024-09-27 | 4.67 | 4.78 | 0.19 | 4.14% | 4.55 | 4.90 | 432735 | 20365 | 7.82% |
| 2024-09-26 | 4.43 | 4.59 | 0.13 | 2.91% | 4.42 | 4.60 | 254873 | 11562 | 4.60% |
| 2024-09-25 | 4.44 | 4.46 | 0.04 | 0.90% | 4.43 | 4.56 | 290798 | 13078 | 5.25% |
| 2024-09-24 | 4.37 | 4.42 | 0.07 | 1.61% | 4.29 | 4.42 | 252186 | 11015 | 4.56% |
| 2024-09-23 | 4.28 | 4.35 | 0.05 | 1.16% | 4.23 | 4.37 | 192386 | 8314 | 3.48% |
| 2024-09-20 | 4.26 | 4.30 | 0.05 | 1.18% | 4.24 | 4.31 | 166094 | 7098 | 3.00% |
| 2024-09-19 | 4.11 | 4.25 | 0.15 | 3.66% | 4.09 | 4.26 | 209912 | 8813 | 3.79% |
| 2024-09-18 | 4.17 | 4.10 | -0.10 | -2.38% | 4.04 | 4.21 | 203636 | 8378 | 3.68% |
| 2024-09-13 | 4.23 | 4.20 | 0.00 | 0.00% | 4.20 | 4.42 | 354089 | 15134 | 6.40% |
| 2024-09-12 | 4.15 | 4.20 | 0.03 | 0.72% | 4.15 | 4.24 | 134792 | 5675 | 2.43% |
| 2024-09-11 | 4.20 | 4.17 | -0.05 | -1.18% | 4.14 | 4.22 | 102791 | 4291 | 1.86% |
| 2024-09-10 | 4.15 | 4.22 | 0.05 | 1.20% | 4.13 | 4.23 | 136108 | 5703 | 2.46% |
| 2024-09-09 | 4.12 | 4.17 | 0.03 | 0.72% | 4.07 | 4.22 | 105806 | 4406 | 1.91% |
| 2024-09-06 | 4.21 | 4.14 | -0.07 | -1.66% | 4.14 | 4.24 | 100915 | 4219 | 1.82% |
| 2024-09-05 | 4.17 | 4.21 | 0.04 | 0.96% | 4.17 | 4.24 | 105117 | 4416 | 1.90% |
| 2024-09-04 | 4.17 | 4.17 | -0.02 | -0.48% | 4.14 | 4.21 | 114626 | 4790 | 2.07% |
| 2024-09-03 | 4.16 | 4.19 | 0.03 | 0.72% | 4.12 | 4.22 | 141160 | 5903 | 2.55% |
| 2024-09-02 | 4.15 | 4.16 | 0.02 | 0.48% | 4.14 | 4.24 | 214582 | 8975 | 3.88% |
| 2024-08-30 | 3.95 | 4.14 | 0.24 | 6.15% | 3.94 | 4.23 | 334668 | 13785 | 6.05% |
| 2024-08-29 | 3.87 | 3.90 | 0.01 | 0.26% | 3.82 | 3.91 | 82097 | 3182 | 1.48% |
| 2024-08-28 | 3.82 | 3.89 | 0.07 | 1.83% | 3.76 | 3.93 | 103091 | 3991 | 1.86% |
| 2024-08-27 | 3.92 | 3.82 | -0.08 | -2.05% | 3.80 | 3.94 | 92003 | 3549 | 1.66% |
| 2024-08-26 | 3.82 | 3.90 | 0.09 | 2.36% | 3.78 | 3.93 | 102390 | 3976 | 1.85% |
| 2024-08-23 | 3.81 | 3.81 | 0.01 | 0.26% | 3.76 | 3.84 | 87620 | 3331 | 1.58% |
| 2024-08-22 | 3.91 | 3.80 | -0.12 | -3.06% | 3.80 | 3.97 | 102309 | 3954 | 1.85% |
| 2024-08-21 | 3.96 | 3.92 | -0.05 | -1.26% | 3.91 | 4.00 | 83592 | 3297 | 1.51% |
| 2024-08-20 | 4.04 | 3.97 | -0.07 | -1.73% | 3.95 | 4.06 | 91374 | 3642 | 1.65% |
| 2024-08-19 | 4.06 | 4.04 | 0.00 | 0.00% | 4.01 | 4.09 | 72690 | 2940 | 1.31% |
| 2024-08-16 | 4.07 | 4.04 | -0.03 | -0.74% | 4.03 | 4.09 | 75070 | 3047 | 1.36% |
| 2024-08-15 | 3.97 | 4.07 | 0.07 | 1.75% | 3.94 | 4.09 | 101294 | 4097 | 1.83% |