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 | 5.48 | 5.57 | 0.09 | 1.64% | 5.39 | 5.61 | 445507 | 24457 | 6.82% |
| 2024-11-20 | 5.28 | 5.48 | 0.22 | 4.18% | 5.24 | 5.52 | 444915 | 23994 | 6.81% |
| 2024-11-19 | 5.20 | 5.26 | 0.10 | 1.94% | 5.08 | 5.26 | 349838 | 18095 | 5.35% |
| 2024-11-18 | 5.43 | 5.16 | -0.25 | -4.62% | 5.07 | 5.48 | 492467 | 25603 | 7.53% |
| 2024-11-15 | 5.52 | 5.41 | -0.10 | -1.81% | 5.35 | 5.65 | 592730 | 32658 | 9.07% |
| 2024-11-14 | 5.80 | 5.51 | -0.27 | -4.67% | 5.45 | 5.86 | 814892 | 45637 | 12.47% |
| 2024-11-13 | 5.98 | 5.78 | -0.19 | -3.18% | 5.65 | 6.16 | 1036763 | 61494 | 15.86% |
| 2024-11-12 | 6.96 | 5.97 | -0.36 | -5.69% | 5.91 | 6.96 | 1721372 | 108107 | 26.33% |
| 2024-11-11 | 6.33 | 6.33 | 0.58 | 10.09% | 6.33 | 6.33 | 81469 | 5156 | 1.25% |
| 2024-11-08 | 5.30 | 5.75 | 0.52 | 9.94% | 5.23 | 5.75 | 292153 | 16510 | 4.47% |
| 2024-11-07 | 5.07 | 5.23 | 0.13 | 2.55% | 5.05 | 5.24 | 360005 | 18572 | 5.51% |
| 2024-11-06 | 5.19 | 5.10 | -0.03 | -0.58% | 5.05 | 5.22 | 344068 | 17626 | 5.26% |
| 2024-11-05 | 4.86 | 5.13 | 0.30 | 6.21% | 4.82 | 5.15 | 401080 | 20129 | 6.14% |
| 2024-11-04 | 4.75 | 4.83 | 0.09 | 1.90% | 4.71 | 4.88 | 229620 | 11010 | 3.51% |
| 2024-11-01 | 5.10 | 4.74 | -0.35 | -6.88% | 4.73 | 5.15 | 407228 | 19849 | 6.23% |
| 2024-10-31 | 5.15 | 5.09 | 0.12 | 2.41% | 5.03 | 5.18 | 449068 | 22903 | 6.87% |
| 2024-10-30 | 4.82 | 4.97 | 0.10 | 2.05% | 4.82 | 5.01 | 285952 | 14103 | 4.37% |
| 2024-10-29 | 5.00 | 4.87 | -0.10 | -2.01% | 4.85 | 5.04 | 287137 | 14120 | 4.39% |
| 2024-10-28 | 4.76 | 4.97 | 0.22 | 4.63% | 4.76 | 4.98 | 370440 | 18230 | 5.67% |
| 2024-10-25 | 4.66 | 4.75 | 0.09 | 1.93% | 4.66 | 4.78 | 229255 | 10880 | 3.51% |
| 2024-10-24 | 4.68 | 4.66 | -0.04 | -0.85% | 4.62 | 4.72 | 193932 | 9045 | 2.97% |
| 2024-10-23 | 4.68 | 4.70 | -0.03 | -0.63% | 4.66 | 4.78 | 275381 | 13037 | 4.21% |
| 2024-10-22 | 4.70 | 4.73 | 0.04 | 0.85% | 4.64 | 4.78 | 297664 | 13962 | 4.55% |
| 2024-10-21 | 4.58 | 4.69 | 0.13 | 2.85% | 4.58 | 4.70 | 385054 | 17847 | 5.89% |
| 2024-10-18 | 4.50 | 4.56 | 0.06 | 1.33% | 4.41 | 4.65 | 342897 | 15513 | 5.25% |
| 2024-10-17 | 4.43 | 4.50 | 0.08 | 1.81% | 4.43 | 4.61 | 339542 | 15492 | 5.19% |
| 2024-10-16 | 4.29 | 4.42 | 0.02 | 0.45% | 4.28 | 4.47 | 226061 | 9952 | 3.46% |
| 2024-10-15 | 4.47 | 4.40 | -0.06 | -1.35% | 4.38 | 4.53 | 245829 | 10942 | 3.76% |
| 2024-10-14 | 4.33 | 4.46 | 0.11 | 2.53% | 4.30 | 4.47 | 268897 | 11819 | 4.11% |
| 2024-10-11 | 4.56 | 4.35 | -0.29 | -6.25% | 4.29 | 4.58 | 366852 | 16221 | 5.61% |
| 2024-10-10 | 4.70 | 4.64 | -0.01 | -0.22% | 4.59 | 4.92 | 364560 | 17154 | 5.58% |
| 2024-10-09 | 5.14 | 4.65 | -0.52 | -10.06% | 4.65 | 5.14 | 567157 | 27388 | 8.68% |
| 2024-10-08 | 5.29 | 5.17 | 0.36 | 7.48% | 4.85 | 5.29 | 882461 | 45134 | 13.50% |
| 2024-09-30 | 4.57 | 4.81 | 0.43 | 9.82% | 4.42 | 4.82 | 721262 | 33531 | 11.03% |
| 2024-09-27 | 4.29 | 4.38 | 0.15 | 3.55% | 4.20 | 4.46 | 617803 | 26591 | 9.45% |
| 2024-09-26 | 4.10 | 4.23 | 0.14 | 3.42% | 4.08 | 4.31 | 586862 | 24573 | 8.98% |
| 2024-09-25 | 4.12 | 4.09 | 0.01 | 0.25% | 4.06 | 4.21 | 480320 | 19864 | 7.35% |
| 2024-09-24 | 4.05 | 4.08 | 0.03 | 0.74% | 3.94 | 4.09 | 485985 | 19601 | 7.43% |
| 2024-09-23 | 4.09 | 4.05 | -0.06 | -1.46% | 3.97 | 4.13 | 608793 | 24559 | 9.31% |
| 2024-09-20 | 3.82 | 4.11 | 0.37 | 9.89% | 3.80 | 4.11 | 619643 | 24609 | 9.48% |
| 2024-09-19 | 3.60 | 3.74 | 0.18 | 5.06% | 3.57 | 3.76 | 171587 | 6345 | 2.62% |
| 2024-09-18 | 3.65 | 3.56 | -0.09 | -2.47% | 3.50 | 3.67 | 110187 | 3925 | 1.69% |
| 2024-09-13 | 3.73 | 3.65 | -0.07 | -1.88% | 3.63 | 3.76 | 97095 | 3565 | 1.49% |
| 2024-09-12 | 3.67 | 3.72 | 0.05 | 1.36% | 3.66 | 3.76 | 122324 | 4557 | 1.87% |
| 2024-09-11 | 3.68 | 3.67 | -0.03 | -0.81% | 3.65 | 3.70 | 84183 | 3095 | 1.29% |
| 2024-09-10 | 3.64 | 3.70 | 0.06 | 1.65% | 3.56 | 3.71 | 120711 | 4380 | 1.85% |
| 2024-09-09 | 3.65 | 3.64 | 0.00 | 0.00% | 3.57 | 3.68 | 109925 | 3995 | 1.68% |
| 2024-09-06 | 3.76 | 3.64 | -0.10 | -2.67% | 3.63 | 3.77 | 120620 | 4448 | 1.85% |
| 2024-09-05 | 3.62 | 3.74 | 0.12 | 3.31% | 3.62 | 3.75 | 162919 | 6028 | 2.49% |
| 2024-09-04 | 3.64 | 3.62 | -0.05 | -1.36% | 3.59 | 3.66 | 119627 | 4339 | 1.83% |
| 2024-09-03 | 3.63 | 3.67 | 0.06 | 1.66% | 3.57 | 3.68 | 135925 | 4925 | 2.08% |
| 2024-09-02 | 3.73 | 3.61 | -0.14 | -3.73% | 3.59 | 3.77 | 156898 | 5758 | 2.40% |
| 2024-08-30 | 3.56 | 3.75 | 0.18 | 5.04% | 3.56 | 3.80 | 255273 | 9546 | 3.91% |
| 2024-08-29 | 3.47 | 3.57 | 0.07 | 2.00% | 3.45 | 3.60 | 153876 | 5430 | 2.35% |
| 2024-08-28 | 3.46 | 3.50 | 0.00 | 0.00% | 3.38 | 3.54 | 182614 | 6340 | 2.79% |
| 2024-08-27 | 3.62 | 3.50 | -0.13 | -3.58% | 3.48 | 3.67 | 176831 | 6285 | 2.77% |
| 2024-08-26 | 3.62 | 3.63 | -0.01 | -0.27% | 3.57 | 3.69 | 125279 | 4557 | 1.96% |
| 2024-08-23 | 3.64 | 3.64 | 0.03 | 0.83% | 3.54 | 3.71 | 157664 | 5717 | 2.47% |
| 2024-08-22 | 3.74 | 3.61 | -0.13 | -3.48% | 3.60 | 3.81 | 161181 | 5958 | 2.52% |
| 2024-08-21 | 3.75 | 3.74 | -0.01 | -0.27% | 3.72 | 3.83 | 143746 | 5418 | 2.25% |
| 2024-08-20 | 3.85 | 3.75 | -0.14 | -3.60% | 3.73 | 3.88 | 200709 | 7625 | 3.14% |
| 2024-08-19 | 3.83 | 3.89 | 0.02 | 0.52% | 3.74 | 4.00 | 271460 | 10530 | 4.24% |
| 2024-08-16 | 3.82 | 3.87 | 0.05 | 1.31% | 3.80 | 3.96 | 261229 | 10116 | 4.08% |
| 2024-08-15 | 3.77 | 3.82 | 0.06 | 1.60% | 3.68 | 3.85 | 182615 | 6924 | 2.86% |