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 | 5.30 | 5.32 | 0.01 | 0.19% | 5.24 | 5.45 | 288496 | 15368 | 4.47% |
| 2024-11-20 | 5.16 | 5.31 | 0.15 | 2.91% | 5.10 | 5.38 | 383124 | 20254 | 5.94% |
| 2024-11-19 | 4.82 | 5.16 | 0.35 | 7.28% | 4.81 | 5.22 | 473124 | 23862 | 7.34% |
| 2024-11-18 | 5.07 | 4.81 | -0.21 | -4.18% | 4.77 | 5.09 | 257346 | 12574 | 3.99% |
| 2024-11-15 | 5.26 | 5.02 | -0.21 | -4.02% | 5.01 | 5.27 | 257285 | 13203 | 3.99% |
| 2024-11-14 | 5.42 | 5.23 | -0.19 | -3.51% | 5.19 | 5.46 | 249420 | 13235 | 3.87% |
| 2024-11-13 | 5.50 | 5.42 | -0.11 | -1.99% | 5.25 | 5.54 | 310006 | 16646 | 4.81% |
| 2024-11-12 | 5.71 | 5.53 | -0.19 | -3.32% | 5.46 | 5.76 | 402429 | 22563 | 6.24% |
| 2024-11-11 | 5.68 | 5.72 | 0.06 | 1.06% | 5.55 | 5.77 | 413191 | 23343 | 6.41% |
| 2024-11-08 | 5.67 | 5.66 | 0.04 | 0.71% | 5.63 | 5.80 | 405863 | 23149 | 6.29% |
| 2024-11-07 | 5.71 | 5.62 | -0.16 | -2.77% | 5.57 | 5.76 | 528580 | 29814 | 8.20% |
| 2024-11-06 | 5.79 | 5.78 | -0.04 | -0.69% | 5.69 | 5.90 | 633666 | 36752 | 9.83% |
| 2024-11-05 | 5.63 | 5.82 | 0.36 | 6.59% | 5.62 | 5.91 | 896838 | 51847 | 13.91% |
| 2024-11-04 | 5.14 | 5.46 | 0.37 | 7.27% | 5.08 | 5.55 | 603420 | 32566 | 9.36% |
| 2024-11-01 | 5.40 | 5.09 | -0.32 | -5.91% | 5.05 | 5.41 | 500677 | 25860 | 7.76% |
| 2024-10-31 | 5.35 | 5.41 | 0.00 | 0.00% | 5.35 | 5.65 | 580503 | 31700 | 9.00% |
| 2024-10-30 | 5.11 | 5.41 | 0.22 | 4.24% | 5.02 | 5.69 | 787789 | 42463 | 12.21% |
| 2024-10-29 | 5.43 | 5.19 | -0.15 | -2.81% | 5.13 | 5.48 | 456636 | 23907 | 7.08% |
| 2024-10-28 | 5.17 | 5.34 | 0.17 | 3.29% | 5.14 | 5.35 | 390148 | 20548 | 6.05% |
| 2024-10-25 | 5.00 | 5.17 | 0.18 | 3.61% | 4.97 | 5.18 | 373353 | 19074 | 5.79% |
| 2024-10-24 | 4.99 | 4.99 | 0.00 | 0.00% | 4.94 | 5.07 | 248339 | 12403 | 3.85% |
| 2024-10-23 | 4.97 | 4.99 | 0.02 | 0.40% | 4.90 | 5.10 | 320352 | 16042 | 4.97% |
| 2024-10-22 | 4.87 | 4.97 | 0.10 | 2.05% | 4.77 | 5.04 | 362400 | 17924 | 5.62% |
| 2024-10-21 | 4.90 | 4.87 | 0.05 | 1.04% | 4.80 | 4.95 | 336469 | 16450 | 5.22% |
| 2024-10-18 | 4.64 | 4.82 | 0.14 | 2.99% | 4.64 | 4.92 | 354034 | 16980 | 5.49% |
| 2024-10-17 | 4.73 | 4.68 | 0.00 | 0.00% | 4.68 | 4.86 | 248585 | 11823 | 3.85% |
| 2024-10-16 | 4.61 | 4.68 | -0.03 | -0.64% | 4.61 | 4.78 | 244052 | 11468 | 3.78% |
| 2024-10-15 | 4.76 | 4.71 | -0.04 | -0.84% | 4.64 | 4.86 | 375186 | 17848 | 5.82% |
| 2024-10-14 | 4.48 | 4.75 | 0.33 | 7.47% | 4.48 | 4.75 | 370953 | 17168 | 5.75% |
| 2024-10-11 | 4.65 | 4.42 | -0.28 | -5.96% | 4.35 | 4.68 | 280618 | 12668 | 4.35% |
| 2024-10-10 | 4.70 | 4.70 | -0.04 | -0.84% | 4.64 | 4.88 | 373769 | 17802 | 5.80% |
| 2024-10-09 | 5.11 | 4.74 | -0.53 | -10.06% | 4.74 | 5.13 | 551132 | 26898 | 8.55% |
| 2024-10-08 | 5.43 | 5.27 | 0.33 | 6.68% | 4.94 | 5.43 | 779985 | 40474 | 12.09% |
| 2024-09-30 | 4.69 | 4.94 | 0.40 | 8.81% | 4.53 | 4.99 | 807542 | 38674 | 12.52% |
| 2024-09-27 | 4.32 | 4.54 | 0.26 | 6.07% | 4.31 | 4.59 | 577282 | 25665 | 8.95% |
| 2024-09-26 | 4.13 | 4.28 | 0.16 | 3.88% | 4.10 | 4.29 | 575300 | 24146 | 8.92% |
| 2024-09-25 | 4.12 | 4.12 | 0.00 | 0.00% | 4.10 | 4.26 | 709967 | 29665 | 11.01% |
| 2024-09-24 | 4.00 | 4.12 | 0.11 | 2.74% | 3.96 | 4.13 | 710700 | 28772 | 11.02% |
| 2024-09-23 | 3.96 | 4.01 | 0.00 | 0.00% | 3.91 | 4.05 | 540770 | 21548 | 8.38% |
| 2024-09-20 | 4.06 | 4.01 | -0.23 | -5.42% | 3.99 | 4.13 | 890483 | 36031 | 13.81% |
| 2024-09-19 | 4.22 | 4.24 | -0.20 | -4.50% | 4.00 | 4.49 | 1168806 | 48090 | 18.12% |
| 2024-09-18 | 4.70 | 4.44 | -0.49 | -9.94% | 4.44 | 4.97 | 791779 | 36246 | 12.28% |
| 2024-09-13 | 4.95 | 4.93 | -0.09 | -1.79% | 4.81 | 5.13 | 471486 | 23279 | 7.31% |
| 2024-09-12 | 5.00 | 5.02 | -0.05 | -0.99% | 4.89 | 5.25 | 557089 | 27837 | 8.64% |
| 2024-09-11 | 4.83 | 5.07 | -0.30 | -5.59% | 4.83 | 5.15 | 939093 | 46394 | 14.56% |
| 2024-09-10 | 5.97 | 5.37 | -0.60 | -10.05% | 5.37 | 6.04 | 481784 | 26686 | 7.47% |
| 2024-09-09 | 5.90 | 5.97 | 0.54 | 9.94% | 5.20 | 5.97 | 1471532 | 82405 | 22.82% |
| 2024-09-06 | 4.94 | 5.43 | 0.49 | 9.92% | 4.72 | 5.43 | 1368443 | 70299 | 21.22% |
| 2024-09-05 | 4.64 | 4.94 | 0.45 | 10.02% | 4.61 | 4.94 | 929981 | 44969 | 14.42% |
| 2024-09-04 | 4.40 | 4.49 | 0.41 | 10.05% | 4.31 | 4.49 | 277580 | 12318 | 4.30% |
| 2024-09-03 | 3.73 | 4.08 | 0.37 | 9.97% | 3.71 | 4.08 | 293624 | 11791 | 4.55% |
| 2024-09-02 | 3.77 | 3.71 | -0.02 | -0.54% | 3.70 | 3.78 | 88270 | 3305 | 1.37% |
| 2024-08-30 | 3.65 | 3.73 | 0.08 | 2.19% | 3.65 | 3.79 | 114873 | 4306 | 1.78% |
| 2024-08-29 | 3.55 | 3.65 | 0.10 | 2.82% | 3.51 | 3.68 | 75302 | 2725 | 1.17% |
| 2024-08-28 | 3.51 | 3.55 | 0.04 | 1.14% | 3.48 | 3.59 | 58327 | 2069 | 0.90% |
| 2024-08-27 | 3.61 | 3.51 | -0.10 | -2.77% | 3.50 | 3.61 | 66340 | 2344 | 1.03% |
| 2024-08-26 | 3.53 | 3.61 | 0.09 | 2.56% | 3.51 | 3.63 | 68114 | 2446 | 1.06% |
| 2024-08-23 | 3.59 | 3.52 | -0.06 | -1.68% | 3.50 | 3.60 | 71142 | 2511 | 1.10% |
| 2024-08-22 | 3.66 | 3.58 | -0.10 | -2.72% | 3.57 | 3.69 | 71050 | 2568 | 1.10% |
| 2024-08-21 | 3.62 | 3.68 | 0.06 | 1.66% | 3.61 | 3.69 | 72529 | 2651 | 1.12% |
| 2024-08-20 | 3.71 | 3.62 | -0.07 | -1.90% | 3.60 | 3.71 | 73262 | 2663 | 1.14% |
| 2024-08-19 | 3.70 | 3.69 | -0.03 | -0.81% | 3.68 | 3.79 | 74008 | 2757 | 1.15% |
| 2024-08-16 | 3.76 | 3.72 | -0.03 | -0.80% | 3.71 | 3.80 | 74176 | 2781 | 1.15% |
| 2024-08-15 | 3.70 | 3.75 | 0.05 | 1.35% | 3.65 | 3.76 | 77817 | 2901 | 1.21% |
| 2024-08-14 | 3.70 | 3.70 | -0.01 | -0.27% | 3.68 | 3.73 | 67903 | 2511 | 1.05% |
| 2024-08-13 | 3.66 | 3.71 | 0.04 | 1.09% | 3.61 | 3.71 | 69733 | 2559 | 1.08% |