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 | 5.18 | 5.09 | -0.12 | -2.30% | 5.00 | 5.24 | 319858 | 16249 | 5.35% |
| 2024-11-20 | 5.05 | 5.21 | 0.20 | 3.99% | 5.05 | 5.40 | 488086 | 25336 | 8.16% |
| 2024-11-19 | 5.00 | 5.01 | -0.12 | -2.34% | 4.83 | 5.08 | 579599 | 28646 | 9.69% |
| 2024-11-18 | 5.85 | 5.13 | -0.52 | -9.20% | 5.11 | 5.88 | 983753 | 53255 | 16.44% |
| 2024-11-15 | 5.14 | 5.65 | 0.51 | 9.92% | 5.14 | 5.65 | 542496 | 30184 | 9.07% |
| 2024-11-14 | 5.25 | 5.14 | -0.13 | -2.47% | 5.12 | 5.38 | 217161 | 11413 | 3.63% |
| 2024-11-13 | 5.20 | 5.27 | 0.03 | 0.57% | 5.06 | 5.30 | 259667 | 13457 | 4.34% |
| 2024-11-12 | 5.30 | 5.24 | -0.06 | -1.13% | 5.22 | 5.58 | 435560 | 23540 | 7.28% |
| 2024-11-11 | 5.12 | 5.30 | 0.14 | 2.71% | 5.12 | 5.38 | 369680 | 19464 | 6.18% |
| 2024-11-08 | 5.28 | 5.16 | -0.07 | -1.34% | 5.15 | 5.42 | 351838 | 18359 | 5.88% |
| 2024-11-07 | 5.07 | 5.23 | 0.16 | 3.16% | 5.00 | 5.34 | 657333 | 34036 | 10.99% |
| 2024-11-06 | 4.68 | 5.07 | 0.35 | 7.42% | 4.68 | 5.19 | 756543 | 38024 | 12.65% |
| 2024-11-05 | 4.60 | 4.72 | 0.05 | 1.07% | 4.60 | 4.75 | 337607 | 15834 | 5.64% |
| 2024-11-04 | 4.68 | 4.67 | -0.01 | -0.21% | 4.54 | 4.71 | 255369 | 11784 | 4.27% |
| 2024-11-01 | 5.06 | 4.68 | -0.38 | -7.51% | 4.68 | 5.12 | 365838 | 17683 | 6.11% |
| 2024-10-31 | 5.00 | 5.06 | 0.00 | 0.00% | 4.85 | 5.17 | 345076 | 17296 | 5.77% |
| 2024-10-30 | 5.04 | 5.06 | -0.03 | -0.59% | 5.00 | 5.16 | 234905 | 11887 | 3.93% |
| 2024-10-29 | 5.44 | 5.09 | -0.32 | -5.91% | 5.08 | 5.50 | 419372 | 22171 | 7.01% |
| 2024-10-28 | 5.18 | 5.41 | 0.26 | 5.05% | 5.18 | 5.47 | 370332 | 19842 | 6.19% |
| 2024-10-25 | 5.04 | 5.15 | 0.13 | 2.59% | 5.04 | 5.25 | 267181 | 13810 | 4.47% |
| 2024-10-24 | 4.94 | 5.02 | 0.00 | 0.00% | 4.93 | 5.08 | 172395 | 8645 | 2.88% |
| 2024-10-23 | 5.05 | 5.02 | -0.11 | -2.14% | 4.96 | 5.15 | 324449 | 16403 | 5.42% |
| 2024-10-22 | 5.06 | 5.13 | 0.13 | 2.60% | 5.01 | 5.28 | 533341 | 27530 | 8.91% |
| 2024-10-21 | 4.65 | 5.00 | 0.33 | 7.07% | 4.61 | 5.14 | 620187 | 30539 | 10.37% |
| 2024-10-18 | 4.63 | 4.67 | -0.01 | -0.21% | 4.53 | 4.75 | 403171 | 18672 | 6.74% |
| 2024-10-17 | 4.76 | 4.68 | -0.05 | -1.06% | 4.65 | 4.88 | 219072 | 10454 | 3.66% |
| 2024-10-16 | 4.55 | 4.73 | 0.13 | 2.83% | 4.50 | 4.85 | 299083 | 14069 | 5.00% |
| 2024-10-15 | 4.65 | 4.60 | -0.07 | -1.50% | 4.58 | 4.76 | 232197 | 10864 | 3.88% |
| 2024-10-14 | 4.50 | 4.67 | 0.16 | 3.55% | 4.48 | 4.67 | 229097 | 10510 | 3.83% |
| 2024-10-11 | 4.64 | 4.51 | -0.18 | -3.84% | 4.45 | 4.74 | 283078 | 13008 | 4.73% |
| 2024-10-10 | 4.77 | 4.69 | -0.04 | -0.85% | 4.58 | 4.89 | 302276 | 14324 | 5.05% |
| 2024-10-09 | 5.00 | 4.73 | -0.53 | -10.08% | 4.73 | 5.10 | 619778 | 30287 | 10.36% |
| 2024-10-08 | 5.63 | 5.26 | 0.12 | 2.33% | 4.91 | 5.63 | 1015472 | 53502 | 16.97% |
| 2024-09-30 | 4.75 | 5.14 | 0.40 | 8.44% | 4.71 | 5.18 | 1101500 | 54549 | 18.41% |
| 2024-09-27 | 4.60 | 4.74 | 0.08 | 1.72% | 4.60 | 5.13 | 1025724 | 49178 | 17.14% |
| 2024-09-26 | 4.68 | 4.66 | 0.25 | 5.67% | 4.45 | 4.85 | 1163251 | 54209 | 19.44% |
| 2024-09-25 | 4.03 | 4.41 | 0.40 | 9.98% | 4.03 | 4.41 | 487949 | 20942 | 8.16% |
| 2024-09-24 | 3.91 | 4.01 | 0.09 | 2.30% | 3.78 | 4.12 | 507013 | 19856 | 8.47% |
| 2024-09-23 | 4.26 | 3.92 | 0.04 | 1.03% | 3.88 | 4.27 | 540704 | 21667 | 9.04% |
| 2024-09-20 | 3.88 | 3.88 | -0.01 | -0.26% | 3.79 | 3.92 | 124512 | 4787 | 2.08% |
| 2024-09-19 | 3.76 | 3.89 | 0.14 | 3.73% | 3.72 | 3.94 | 182642 | 7022 | 3.05% |
| 2024-09-18 | 3.80 | 3.75 | -0.15 | -3.85% | 3.68 | 3.89 | 241822 | 9099 | 4.04% |
| 2024-09-13 | 3.81 | 3.90 | 0.13 | 3.45% | 3.68 | 4.15 | 340069 | 13218 | 5.68% |
| 2024-09-12 | 3.84 | 3.77 | -0.08 | -2.08% | 3.75 | 3.85 | 127099 | 4821 | 2.12% |
| 2024-09-11 | 3.87 | 3.85 | -0.03 | -0.77% | 3.77 | 3.87 | 163288 | 6223 | 2.73% |
| 2024-09-10 | 4.01 | 3.88 | -0.12 | -3.00% | 3.75 | 4.04 | 213014 | 8217 | 3.56% |
| 2024-09-09 | 3.95 | 4.00 | 0.00 | 0.00% | 3.88 | 4.07 | 162814 | 6504 | 2.72% |
| 2024-09-06 | 4.07 | 4.00 | -0.01 | -0.25% | 3.88 | 4.09 | 224148 | 8956 | 3.75% |
| 2024-09-05 | 4.05 | 4.01 | -0.11 | -2.67% | 3.97 | 4.13 | 265829 | 10744 | 4.44% |
| 2024-09-04 | 3.96 | 4.12 | 0.12 | 3.00% | 3.96 | 4.18 | 275083 | 11265 | 4.60% |
| 2024-09-03 | 4.00 | 4.00 | 0.05 | 1.27% | 3.91 | 4.04 | 280705 | 11156 | 4.69% |
| 2024-09-02 | 3.77 | 3.95 | 0.19 | 5.05% | 3.75 | 4.01 | 331895 | 12926 | 5.55% |
| 2024-08-30 | 3.61 | 3.76 | 0.11 | 3.01% | 3.61 | 3.81 | 219853 | 8221 | 3.67% |
| 2024-08-29 | 3.54 | 3.65 | 0.11 | 3.11% | 3.50 | 3.67 | 211284 | 7610 | 3.53% |
| 2024-08-28 | 3.48 | 3.54 | -0.01 | -0.28% | 3.45 | 3.65 | 188730 | 6694 | 3.15% |
| 2024-08-27 | 3.65 | 3.55 | 0.02 | 0.57% | 3.51 | 3.65 | 204637 | 7289 | 3.42% |
| 2024-08-26 | 3.45 | 3.53 | 0.05 | 1.44% | 3.41 | 3.57 | 140354 | 4918 | 2.35% |
| 2024-08-23 | 3.43 | 3.48 | 0.03 | 0.87% | 3.43 | 3.57 | 191286 | 6690 | 3.20% |
| 2024-08-22 | 3.56 | 3.45 | -0.10 | -2.82% | 3.44 | 3.57 | 222031 | 7780 | 3.71% |
| 2024-08-21 | 3.41 | 3.55 | 0.13 | 3.80% | 3.39 | 3.67 | 387660 | 13784 | 6.48% |
| 2024-08-20 | 3.46 | 3.42 | -0.06 | -1.72% | 3.37 | 3.46 | 141113 | 4820 | 2.36% |
| 2024-08-19 | 3.41 | 3.48 | 0.04 | 1.16% | 3.40 | 3.49 | 138320 | 4784 | 2.31% |
| 2024-08-16 | 3.49 | 3.44 | -0.03 | -0.86% | 3.43 | 3.50 | 132605 | 4584 | 2.22% |
| 2024-08-15 | 3.41 | 3.47 | 0.03 | 0.87% | 3.40 | 3.50 | 163655 | 5651 | 2.74% |
| 2024-08-14 | 3.41 | 3.44 | 0.02 | 0.58% | 3.40 | 3.48 | 158794 | 5467 | 2.65% |
| 2024-08-13 | 3.41 | 3.42 | 0.04 | 1.18% | 3.35 | 3.45 | 203477 | 6936 | 3.40% |