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 | 5.67 | 6.25 | 0.57 | 10.04% | 5.62 | 6.25 | 191795 | 11531 | 3.47% |
| 2024-11-20 | 5.57 | 5.68 | 0.12 | 2.16% | 5.48 | 5.75 | 111212 | 6249 | 2.01% |
| 2024-11-19 | 5.65 | 5.56 | 0.11 | 2.02% | 5.33 | 5.73 | 169312 | 9304 | 3.06% |
| 2024-11-18 | 6.18 | 5.45 | -0.61 | -10.07% | 5.45 | 6.30 | 286650 | 16328 | 5.18% |
| 2024-11-15 | 6.28 | 6.06 | -0.22 | -3.50% | 5.95 | 6.33 | 282660 | 17366 | 5.11% |
| 2024-11-14 | 6.46 | 6.28 | -0.35 | -5.28% | 6.22 | 6.70 | 287759 | 18515 | 5.20% |
| 2024-11-13 | 6.65 | 6.63 | 0.24 | 3.76% | 6.08 | 6.73 | 560008 | 36351 | 10.13% |
| 2024-11-12 | 6.09 | 6.39 | 0.58 | 9.98% | 5.99 | 6.39 | 199189 | 12503 | 3.60% |
| 2024-11-11 | 5.30 | 5.81 | 0.53 | 10.04% | 5.29 | 5.81 | 172619 | 9614 | 3.12% |
| 2024-11-08 | 5.54 | 5.28 | -0.16 | -2.94% | 5.25 | 5.55 | 168961 | 9022 | 3.06% |
| 2024-11-07 | 5.29 | 5.44 | 0.04 | 0.74% | 5.25 | 5.55 | 188021 | 10202 | 3.40% |
| 2024-11-06 | 5.74 | 5.40 | -0.26 | -4.59% | 5.26 | 5.80 | 269894 | 14620 | 4.88% |
| 2024-11-05 | 5.74 | 5.66 | -0.08 | -1.39% | 5.50 | 6.07 | 381288 | 21913 | 6.90% |
| 2024-11-04 | 5.22 | 5.74 | 0.52 | 9.96% | 5.22 | 5.74 | 288718 | 16095 | 5.22% |
| 2024-11-01 | 5.98 | 5.22 | -0.43 | -7.61% | 5.09 | 6.21 | 458088 | 25408 | 8.29% |
| 2024-10-31 | 5.46 | 5.65 | 0.51 | 9.92% | 5.39 | 5.65 | 192880 | 10816 | 3.49% |
| 2024-10-30 | 4.65 | 5.14 | 0.47 | 10.06% | 4.58 | 5.14 | 209312 | 10389 | 3.79% |
| 2024-10-29 | 4.57 | 4.67 | 0.32 | 7.36% | 4.44 | 4.79 | 339278 | 16051 | 6.14% |
| 2024-10-28 | 3.99 | 4.35 | 0.40 | 10.13% | 3.99 | 4.35 | 185985 | 7887 | 3.36% |
| 2024-10-25 | 3.86 | 3.95 | 0.12 | 3.13% | 3.84 | 3.97 | 84700 | 3326 | 1.53% |
| 2024-10-24 | 3.87 | 3.83 | -0.04 | -1.03% | 3.80 | 3.88 | 42748 | 1635 | 0.77% |
| 2024-10-23 | 3.78 | 3.87 | 0.08 | 2.11% | 3.78 | 3.94 | 84635 | 3274 | 1.53% |
| 2024-10-22 | 3.75 | 3.79 | 0.07 | 1.88% | 3.70 | 3.80 | 50744 | 1909 | 0.92% |
| 2024-10-21 | 3.78 | 3.72 | 0.02 | 0.54% | 3.70 | 3.80 | 71782 | 2691 | 1.30% |
| 2024-10-18 | 3.60 | 3.70 | 0.07 | 1.93% | 3.56 | 3.76 | 62392 | 2294 | 1.13% |
| 2024-10-17 | 3.82 | 3.63 | -0.15 | -3.97% | 3.61 | 3.85 | 80423 | 2978 | 1.45% |
| 2024-10-16 | 3.74 | 3.78 | 0.06 | 1.61% | 3.68 | 3.85 | 69885 | 2647 | 1.26% |
| 2024-10-15 | 3.80 | 3.72 | -0.06 | -1.59% | 3.71 | 3.83 | 55183 | 2077 | 1.00% |
| 2024-10-14 | 3.68 | 3.78 | 0.11 | 3.00% | 3.65 | 3.80 | 64619 | 2419 | 1.17% |
| 2024-10-11 | 3.82 | 3.67 | -0.13 | -3.42% | 3.63 | 3.83 | 70409 | 2619 | 1.27% |
| 2024-10-10 | 3.86 | 3.80 | -0.10 | -2.56% | 3.75 | 3.99 | 94686 | 3661 | 1.71% |
| 2024-10-09 | 4.12 | 3.90 | -0.43 | -9.93% | 3.90 | 4.21 | 167561 | 6778 | 3.03% |
| 2024-10-08 | 4.33 | 4.33 | 0.39 | 9.90% | 3.86 | 4.33 | 237754 | 10046 | 4.30% |
| 2024-09-30 | 3.78 | 3.94 | 0.29 | 7.95% | 3.70 | 4.00 | 138582 | 5309 | 2.51% |
| 2024-09-27 | 3.65 | 3.65 | 0.10 | 2.82% | 3.55 | 3.71 | 62898 | 2278 | 1.14% |
| 2024-09-26 | 3.36 | 3.55 | 0.16 | 4.72% | 3.36 | 3.55 | 45754 | 1586 | 0.83% |
| 2024-09-25 | 3.37 | 3.39 | 0.05 | 1.50% | 3.37 | 3.48 | 48310 | 1654 | 0.87% |
| 2024-09-24 | 3.18 | 3.34 | 0.17 | 5.36% | 3.18 | 3.37 | 69384 | 2292 | 1.25% |
| 2024-09-23 | 3.25 | 3.17 | -0.11 | -3.35% | 3.17 | 3.28 | 29035 | 934 | 0.53% |
| 2024-09-20 | 3.33 | 3.28 | -0.05 | -1.50% | 3.25 | 3.33 | 23405 | 766 | 0.42% |
| 2024-09-19 | 3.21 | 3.33 | 0.15 | 4.72% | 3.21 | 3.36 | 51055 | 1689 | 0.92% |
| 2024-09-18 | 3.21 | 3.18 | -0.03 | -0.93% | 3.12 | 3.26 | 25750 | 815 | 0.47% |
| 2024-09-13 | 3.27 | 3.21 | -0.08 | -2.43% | 3.21 | 3.30 | 22716 | 738 | 0.41% |
| 2024-09-12 | 3.33 | 3.29 | -0.03 | -0.90% | 3.27 | 3.36 | 18101 | 598 | 0.33% |
| 2024-09-11 | 3.39 | 3.32 | -0.07 | -2.06% | 3.30 | 3.39 | 18088 | 603 | 0.33% |
| 2024-09-10 | 3.38 | 3.39 | 0.01 | 0.30% | 3.33 | 3.41 | 15344 | 516 | 0.28% |
| 2024-09-09 | 3.32 | 3.38 | 0.03 | 0.90% | 3.29 | 3.42 | 29164 | 981 | 0.53% |
| 2024-09-06 | 3.41 | 3.35 | -0.07 | -2.05% | 3.32 | 3.41 | 21087 | 706 | 0.38% |
| 2024-09-05 | 3.41 | 3.42 | 0.02 | 0.59% | 3.34 | 3.43 | 19185 | 652 | 0.35% |
| 2024-09-04 | 3.39 | 3.40 | -0.01 | -0.29% | 3.35 | 3.42 | 22463 | 758 | 0.41% |
| 2024-09-03 | 3.38 | 3.41 | 0.02 | 0.59% | 3.37 | 3.44 | 15939 | 542 | 0.29% |
| 2024-09-02 | 3.42 | 3.39 | -0.03 | -0.88% | 3.38 | 3.46 | 27972 | 957 | 0.51% |
| 2024-08-30 | 3.41 | 3.42 | 0.05 | 1.48% | 3.37 | 3.46 | 29153 | 996 | 0.53% |
| 2024-08-29 | 3.31 | 3.37 | 0.07 | 2.12% | 3.26 | 3.39 | 31699 | 1060 | 0.57% |
| 2024-08-28 | 3.23 | 3.30 | 0.07 | 2.17% | 3.22 | 3.34 | 38844 | 1279 | 0.70% |
| 2024-08-27 | 3.25 | 3.23 | -0.04 | -1.22% | 3.20 | 3.29 | 28518 | 921 | 0.52% |
| 2024-08-26 | 3.24 | 3.27 | -0.05 | -1.51% | 3.24 | 3.36 | 47553 | 1564 | 0.86% |
| 2024-08-23 | 3.30 | 3.32 | -0.03 | -0.90% | 3.19 | 3.44 | 67368 | 2214 | 1.22% |
| 2024-08-22 | 3.37 | 3.35 | -0.07 | -2.05% | 3.28 | 3.55 | 75827 | 2589 | 1.37% |
| 2024-08-21 | 3.29 | 3.42 | 0.12 | 3.64% | 3.28 | 3.42 | 31531 | 1054 | 0.57% |
| 2024-08-20 | 3.36 | 3.30 | -0.06 | -1.79% | 3.27 | 3.36 | 19522 | 647 | 0.35% |
| 2024-08-19 | 3.41 | 3.36 | -0.05 | -1.47% | 3.35 | 3.42 | 29699 | 1001 | 0.54% |
| 2024-08-16 | 3.46 | 3.41 | -0.10 | -2.85% | 3.39 | 3.50 | 41278 | 1413 | 0.75% |
| 2024-08-15 | 3.42 | 3.51 | 0.06 | 1.74% | 3.41 | 3.55 | 35246 | 1233 | 0.64% |