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 | 6.01 | 6.04 | 0.07 | 1.17% | 5.83 | 6.12 | 242618 | 14502 | 9.19% |
| 2024-11-20 | 5.80 | 5.97 | 0.17 | 2.93% | 5.70 | 6.02 | 241890 | 14298 | 9.17% |
| 2024-11-19 | 5.67 | 5.80 | 0.31 | 5.65% | 5.56 | 5.81 | 245577 | 13915 | 9.31% |
| 2024-11-18 | 5.94 | 5.49 | -0.39 | -6.63% | 5.43 | 6.03 | 260583 | 14632 | 9.87% |
| 2024-11-15 | 6.22 | 5.88 | -0.34 | -5.47% | 5.84 | 6.27 | 246439 | 14848 | 9.34% |
| 2024-11-14 | 6.55 | 6.22 | -0.38 | -5.76% | 6.20 | 6.60 | 299339 | 19020 | 11.34% |
| 2024-11-13 | 6.94 | 6.60 | -0.34 | -4.90% | 6.51 | 6.94 | 368238 | 24597 | 13.95% |
| 2024-11-12 | 7.14 | 6.94 | -0.20 | -2.80% | 6.81 | 7.47 | 484618 | 34681 | 18.36% |
| 2024-11-11 | 7.15 | 7.14 | -0.79 | -9.96% | 7.14 | 7.70 | 699935 | 50697 | 26.52% |
| 2024-11-08 | 9.00 | 7.93 | -0.41 | -4.92% | 7.61 | 9.17 | 896719 | 74658 | 33.98% |
| 2024-11-07 | 7.80 | 8.34 | 0.76 | 10.03% | 7.63 | 8.34 | 280460 | 22972 | 10.63% |
| 2024-11-06 | 7.57 | 7.58 | 0.69 | 10.01% | 6.50 | 7.58 | 624002 | 45803 | 23.64% |
| 2024-11-05 | 6.78 | 6.89 | 0.63 | 10.06% | 6.64 | 6.89 | 107453 | 7308 | 4.07% |
| 2024-11-04 | 5.66 | 6.26 | 0.57 | 10.02% | 5.49 | 6.26 | 402808 | 24127 | 15.26% |
| 2024-11-01 | 5.29 | 5.69 | 0.52 | 10.06% | 5.29 | 5.69 | 496555 | 27829 | 18.82% |
| 2024-10-31 | 4.68 | 5.17 | 0.47 | 10.00% | 4.63 | 5.17 | 486296 | 24113 | 18.43% |
| 2024-10-30 | 4.86 | 4.70 | -0.16 | -3.29% | 4.57 | 4.93 | 289528 | 13512 | 10.97% |
| 2024-10-29 | 5.34 | 4.86 | -0.35 | -6.72% | 4.72 | 5.47 | 527425 | 26717 | 19.99% |
| 2024-10-28 | 4.95 | 5.21 | 0.47 | 9.92% | 4.72 | 5.21 | 466644 | 23516 | 17.68% |
| 2024-10-25 | 4.27 | 4.74 | 0.43 | 9.98% | 4.22 | 4.74 | 422410 | 19306 | 16.01% |
| 2024-10-24 | 4.15 | 4.31 | 0.15 | 3.61% | 4.11 | 4.34 | 233855 | 9926 | 8.86% |
| 2024-10-23 | 4.11 | 4.16 | 0.03 | 0.73% | 4.10 | 4.23 | 161536 | 6720 | 6.12% |
| 2024-10-22 | 4.12 | 4.13 | -0.11 | -2.59% | 4.10 | 4.17 | 178108 | 7351 | 6.75% |
| 2024-10-21 | 4.11 | 4.24 | 0.06 | 1.44% | 4.01 | 4.35 | 370904 | 15326 | 14.05% |
| 2024-10-18 | 3.80 | 4.18 | 0.38 | 10.00% | 3.78 | 4.18 | 185746 | 7648 | 7.04% |
| 2024-10-17 | 3.76 | 3.80 | 0.05 | 1.33% | 3.65 | 4.04 | 145960 | 5519 | 5.53% |
| 2024-10-16 | 3.66 | 3.75 | 0.03 | 0.81% | 3.66 | 3.80 | 66010 | 2475 | 2.50% |
| 2024-10-15 | 3.71 | 3.72 | -0.07 | -1.85% | 3.71 | 3.80 | 77523 | 2905 | 2.94% |
| 2024-10-14 | 3.71 | 3.79 | 0.09 | 2.43% | 3.64 | 3.80 | 80744 | 3025 | 3.06% |
| 2024-10-11 | 3.83 | 3.70 | -0.11 | -2.89% | 3.66 | 3.87 | 84935 | 3188 | 3.22% |
| 2024-10-10 | 3.82 | 3.81 | -0.03 | -0.78% | 3.70 | 3.88 | 131085 | 4998 | 4.97% |
| 2024-10-09 | 4.18 | 3.84 | -0.43 | -10.07% | 3.84 | 4.19 | 165893 | 6546 | 6.29% |
| 2024-10-08 | 4.48 | 4.27 | 0.11 | 2.64% | 4.01 | 4.56 | 320261 | 13787 | 12.14% |
| 2024-09-30 | 3.92 | 4.16 | 0.31 | 8.05% | 3.85 | 4.18 | 315317 | 12668 | 11.95% |
| 2024-09-27 | 3.76 | 3.85 | 0.09 | 2.39% | 3.70 | 3.93 | 263393 | 10056 | 9.98% |
| 2024-09-26 | 3.72 | 3.76 | -0.10 | -2.59% | 3.63 | 3.78 | 240421 | 8954 | 9.11% |
| 2024-09-25 | 4.05 | 3.86 | 0.00 | 0.00% | 3.67 | 4.14 | 368565 | 14191 | 13.97% |
| 2024-09-24 | 3.49 | 3.86 | 0.35 | 9.97% | 3.49 | 3.86 | 147092 | 5459 | 5.57% |
| 2024-09-23 | 3.46 | 3.51 | 0.05 | 1.45% | 3.42 | 3.51 | 43547 | 1516 | 1.65% |
| 2024-09-20 | 3.40 | 3.46 | 0.06 | 1.76% | 3.34 | 3.47 | 48776 | 1665 | 1.85% |
| 2024-09-19 | 3.31 | 3.40 | 0.13 | 3.98% | 3.28 | 3.42 | 49796 | 1677 | 1.89% |
| 2024-09-18 | 3.25 | 3.27 | -0.09 | -2.68% | 3.23 | 3.35 | 60317 | 1984 | 2.29% |
| 2024-09-13 | 3.53 | 3.36 | -0.18 | -5.08% | 3.32 | 3.53 | 113521 | 3842 | 4.30% |
| 2024-09-12 | 3.45 | 3.54 | 0.15 | 4.42% | 3.36 | 3.63 | 98761 | 3461 | 3.74% |
| 2024-09-11 | 3.36 | 3.39 | 0.04 | 1.19% | 3.31 | 3.40 | 32321 | 1088 | 1.22% |
| 2024-09-10 | 3.35 | 3.35 | 0.03 | 0.90% | 3.29 | 3.37 | 25892 | 863 | 0.98% |
| 2024-09-09 | 3.26 | 3.32 | 0.04 | 1.22% | 3.20 | 3.37 | 27902 | 924 | 1.06% |
| 2024-09-06 | 3.39 | 3.28 | -0.08 | -2.38% | 3.27 | 3.39 | 23255 | 768 | 0.88% |
| 2024-09-05 | 3.34 | 3.36 | 0.00 | 0.00% | 3.34 | 3.40 | 23095 | 777 | 0.88% |
| 2024-09-04 | 3.44 | 3.36 | -0.07 | -2.04% | 3.34 | 3.46 | 26247 | 890 | 0.99% |
| 2024-09-03 | 3.40 | 3.43 | 0.03 | 0.88% | 3.38 | 3.48 | 24992 | 859 | 0.95% |
| 2024-09-02 | 3.50 | 3.40 | -0.04 | -1.16% | 3.40 | 3.51 | 36750 | 1269 | 1.39% |
| 2024-08-30 | 3.40 | 3.44 | 0.12 | 3.61% | 3.32 | 3.48 | 44055 | 1507 | 1.67% |
| 2024-08-29 | 3.27 | 3.32 | 0.05 | 1.53% | 3.23 | 3.34 | 31279 | 1031 | 1.19% |
| 2024-08-28 | 3.16 | 3.27 | 0.08 | 2.51% | 3.16 | 3.33 | 37607 | 1225 | 1.43% |
| 2024-08-27 | 3.28 | 3.19 | -0.09 | -2.74% | 3.18 | 3.33 | 25524 | 825 | 0.97% |
| 2024-08-26 | 3.16 | 3.28 | 0.10 | 3.14% | 3.16 | 3.32 | 29532 | 963 | 1.12% |
| 2024-08-23 | 3.24 | 3.18 | -0.08 | -2.45% | 3.16 | 3.27 | 32176 | 1029 | 1.22% |
| 2024-08-22 | 3.28 | 3.26 | -0.04 | -1.21% | 3.24 | 3.34 | 24288 | 797 | 0.92% |
| 2024-08-21 | 3.31 | 3.30 | -0.01 | -0.30% | 3.27 | 3.37 | 28801 | 953 | 1.09% |
| 2024-08-20 | 3.39 | 3.31 | -0.08 | -2.36% | 3.31 | 3.42 | 25414 | 849 | 0.96% |
| 2024-08-19 | 3.38 | 3.39 | -0.01 | -0.29% | 3.35 | 3.45 | 28558 | 969 | 1.08% |
| 2024-08-16 | 3.47 | 3.40 | -0.07 | -2.02% | 3.38 | 3.50 | 31383 | 1072 | 1.19% |
| 2024-08-15 | 3.41 | 3.47 | 0.07 | 2.06% | 3.36 | 3.50 | 44342 | 1529 | 1.68% |
| 2024-08-14 | 3.40 | 3.40 | -0.02 | -0.58% | 3.38 | 3.44 | 26964 | 920 | 1.02% |
| 2024-08-13 | 3.36 | 3.42 | 0.07 | 2.09% | 3.30 | 3.42 | 32945 | 1111 | 1.25% |