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 | 5.72 | 5.71 | -0.09 | -1.55% | 5.64 | 5.92 | 443086 | 25476 | 8.19% |
| 2024-11-20 | 5.54 | 5.80 | 0.23 | 4.13% | 5.47 | 5.88 | 552524 | 31412 | 10.21% |
| 2024-11-19 | 5.42 | 5.57 | -0.41 | -6.86% | 5.38 | 5.68 | 712721 | 38972 | 13.18% |
| 2024-11-18 | 6.56 | 5.98 | -0.66 | -9.94% | 5.98 | 6.56 | 602855 | 36800 | 11.15% |
| 2024-11-15 | 6.18 | 6.64 | 0.42 | 6.75% | 6.12 | 6.80 | 1044870 | 67804 | 19.32% |
| 2024-11-14 | 6.04 | 6.22 | 0.12 | 1.97% | 6.00 | 6.56 | 950169 | 59822 | 17.57% |
| 2024-11-13 | 5.80 | 6.10 | 0.30 | 5.17% | 5.80 | 6.15 | 761980 | 45871 | 14.09% |
| 2024-11-12 | 6.20 | 5.80 | -0.35 | -5.69% | 5.71 | 6.20 | 810381 | 47964 | 14.98% |
| 2024-11-11 | 5.58 | 6.15 | 0.56 | 10.02% | 5.55 | 6.15 | 1015017 | 60451 | 18.77% |
| 2024-11-08 | 5.70 | 5.59 | -0.10 | -1.76% | 5.55 | 5.84 | 480734 | 27338 | 8.89% |
| 2024-11-07 | 5.55 | 5.69 | 0.08 | 1.43% | 5.42 | 5.70 | 517014 | 28967 | 9.56% |
| 2024-11-06 | 5.61 | 5.61 | -0.11 | -1.92% | 5.59 | 5.85 | 648108 | 36962 | 11.98% |
| 2024-11-05 | 5.52 | 5.72 | 0.11 | 1.96% | 5.46 | 5.86 | 920265 | 51807 | 17.01% |
| 2024-11-04 | 5.65 | 5.61 | -0.62 | -9.95% | 5.61 | 6.11 | 873246 | 49465 | 16.14% |
| 2024-11-01 | 7.40 | 6.23 | -0.69 | -9.97% | 6.23 | 7.61 | 1278418 | 87618 | 23.63% |
| 2024-10-31 | 6.92 | 6.92 | 0.63 | 10.02% | 6.54 | 6.92 | 1256171 | 86489 | 23.22% |
| 2024-10-30 | 6.29 | 6.29 | 0.57 | 9.97% | 6.29 | 6.29 | 135484 | 8521 | 2.50% |
| 2024-10-29 | 5.72 | 5.72 | 0.52 | 10.00% | 5.72 | 5.72 | 48008 | 2746 | 0.89% |
| 2024-10-28 | 4.89 | 5.20 | 0.47 | 9.94% | 4.89 | 5.20 | 248037 | 12775 | 4.59% |
| 2024-10-25 | 4.56 | 4.73 | 0.19 | 4.19% | 4.56 | 4.74 | 254127 | 11862 | 4.70% |
| 2024-10-24 | 4.56 | 4.54 | -0.12 | -2.58% | 4.48 | 4.63 | 244500 | 11113 | 4.52% |
| 2024-10-23 | 4.67 | 4.66 | 0.07 | 1.53% | 4.58 | 4.95 | 418615 | 19650 | 7.74% |
| 2024-10-22 | 4.43 | 4.59 | 0.15 | 3.38% | 4.43 | 4.76 | 383188 | 17643 | 7.08% |
| 2024-10-21 | 4.35 | 4.44 | 0.08 | 1.83% | 4.35 | 4.50 | 287712 | 12775 | 5.32% |
| 2024-10-18 | 4.31 | 4.36 | 0.00 | 0.00% | 4.24 | 4.44 | 348906 | 15166 | 6.45% |
| 2024-10-17 | 4.46 | 4.36 | -0.17 | -3.75% | 4.36 | 4.60 | 516046 | 22951 | 9.54% |
| 2024-10-16 | 4.24 | 4.53 | 0.28 | 6.59% | 4.18 | 4.68 | 716195 | 32392 | 13.24% |
| 2024-10-15 | 4.30 | 4.25 | -0.05 | -1.16% | 4.20 | 4.40 | 181646 | 7844 | 3.36% |
| 2024-10-14 | 4.19 | 4.30 | 0.19 | 4.62% | 4.09 | 4.30 | 185432 | 7809 | 3.43% |
| 2024-10-11 | 4.33 | 4.11 | -0.23 | -5.30% | 4.06 | 4.35 | 202509 | 8502 | 3.74% |
| 2024-10-10 | 4.45 | 4.34 | -0.12 | -2.69% | 4.22 | 4.55 | 295775 | 12946 | 5.47% |
| 2024-10-09 | 4.80 | 4.46 | -0.49 | -9.90% | 4.46 | 4.80 | 383355 | 17702 | 7.09% |
| 2024-10-08 | 5.01 | 4.95 | 0.39 | 8.55% | 4.56 | 5.01 | 574784 | 28006 | 10.63% |
| 2024-09-30 | 4.35 | 4.56 | 0.40 | 9.62% | 4.19 | 4.57 | 360266 | 15887 | 6.66% |
| 2024-09-27 | 4.08 | 4.16 | 0.14 | 3.48% | 3.98 | 4.24 | 256102 | 10522 | 4.73% |
| 2024-09-26 | 3.89 | 4.02 | 0.11 | 2.81% | 3.88 | 4.02 | 212400 | 8403 | 3.93% |
| 2024-09-25 | 3.83 | 3.91 | 0.15 | 3.99% | 3.80 | 4.03 | 296883 | 11654 | 5.49% |
| 2024-09-24 | 3.65 | 3.76 | 0.13 | 3.58% | 3.60 | 3.77 | 195131 | 7204 | 3.61% |
| 2024-09-23 | 3.63 | 3.63 | 0.02 | 0.55% | 3.58 | 3.66 | 119485 | 4335 | 2.21% |
| 2024-09-20 | 3.58 | 3.61 | 0.05 | 1.40% | 3.56 | 3.65 | 186847 | 6731 | 3.45% |
| 2024-09-19 | 3.51 | 3.56 | 0.09 | 2.59% | 3.43 | 3.59 | 252927 | 8895 | 4.68% |
| 2024-09-18 | 3.49 | 3.47 | -0.01 | -0.29% | 3.42 | 3.79 | 288884 | 10268 | 5.34% |
| 2024-09-13 | 3.53 | 3.48 | -0.06 | -1.69% | 3.48 | 3.55 | 71278 | 2497 | 1.32% |
| 2024-09-12 | 3.50 | 3.54 | 0.04 | 1.14% | 3.50 | 3.62 | 107720 | 3843 | 1.99% |
| 2024-09-11 | 3.54 | 3.50 | -0.06 | -1.69% | 3.48 | 3.57 | 77662 | 2728 | 1.44% |
| 2024-09-10 | 3.52 | 3.56 | 0.05 | 1.42% | 3.44 | 3.57 | 96674 | 3390 | 1.79% |
| 2024-09-09 | 3.46 | 3.51 | 0.02 | 0.57% | 3.41 | 3.55 | 96427 | 3375 | 1.78% |
| 2024-09-06 | 3.55 | 3.49 | -0.07 | -1.97% | 3.48 | 3.59 | 96219 | 3399 | 1.78% |
| 2024-09-05 | 3.49 | 3.56 | 0.08 | 2.30% | 3.48 | 3.58 | 99647 | 3530 | 1.84% |
| 2024-09-04 | 3.53 | 3.48 | -0.08 | -2.25% | 3.46 | 3.56 | 104321 | 3649 | 1.93% |
| 2024-09-03 | 3.53 | 3.56 | 0.08 | 2.30% | 3.47 | 3.56 | 94775 | 3342 | 1.75% |
| 2024-09-02 | 3.53 | 3.48 | -0.10 | -2.79% | 3.48 | 3.63 | 130196 | 4623 | 2.41% |
| 2024-08-30 | 3.38 | 3.58 | 0.20 | 5.92% | 3.37 | 3.70 | 234445 | 8349 | 4.33% |
| 2024-08-29 | 3.35 | 3.38 | 0.03 | 0.90% | 3.30 | 3.41 | 92759 | 3123 | 1.71% |
| 2024-08-28 | 3.25 | 3.35 | 0.08 | 2.45% | 3.22 | 3.38 | 114090 | 3785 | 2.11% |
| 2024-08-27 | 3.40 | 3.27 | -0.12 | -3.54% | 3.27 | 3.42 | 106211 | 3533 | 1.96% |
| 2024-08-26 | 3.36 | 3.39 | 0.04 | 1.19% | 3.30 | 3.43 | 88573 | 2995 | 1.64% |
| 2024-08-23 | 3.38 | 3.35 | -0.03 | -0.89% | 3.30 | 3.39 | 94337 | 3160 | 1.74% |
| 2024-08-22 | 3.49 | 3.38 | -0.11 | -3.15% | 3.38 | 3.53 | 102633 | 3527 | 1.90% |
| 2024-08-21 | 3.60 | 3.49 | -0.08 | -2.24% | 3.49 | 3.65 | 134232 | 4777 | 2.48% |
| 2024-08-20 | 3.63 | 3.57 | -0.07 | -1.92% | 3.53 | 3.68 | 120867 | 4343 | 2.23% |
| 2024-08-19 | 3.59 | 3.64 | 0.04 | 1.11% | 3.56 | 3.67 | 106428 | 3848 | 1.97% |
| 2024-08-16 | 3.68 | 3.60 | -0.06 | -1.64% | 3.59 | 3.69 | 109778 | 3981 | 2.03% |
| 2024-08-15 | 3.56 | 3.66 | 0.09 | 2.52% | 3.50 | 3.69 | 163571 | 5927 | 3.02% |