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 | 5.77 | 5.80 | 0.03 | 0.52% | 5.71 | 5.88 | 133744 | 7741 | 3.08% |
| 2024-11-20 | 5.67 | 5.77 | 0.09 | 1.58% | 5.64 | 5.79 | 128985 | 7372 | 2.97% |
| 2024-11-19 | 5.63 | 5.68 | 0.05 | 0.89% | 5.49 | 5.68 | 146093 | 8167 | 3.36% |
| 2024-11-18 | 5.78 | 5.63 | 0.03 | 0.54% | 5.49 | 5.86 | 222690 | 12657 | 5.12% |
| 2024-11-15 | 5.71 | 5.60 | -0.11 | -1.93% | 5.54 | 5.86 | 157270 | 8968 | 3.62% |
| 2024-11-14 | 5.80 | 5.71 | -0.09 | -1.55% | 5.69 | 5.85 | 120525 | 6937 | 2.77% |
| 2024-11-13 | 5.90 | 5.80 | -0.14 | -2.36% | 5.69 | 5.97 | 173599 | 10076 | 3.99% |
| 2024-11-12 | 6.01 | 5.94 | -0.07 | -1.16% | 5.84 | 6.12 | 247896 | 14766 | 5.70% |
| 2024-11-11 | 5.85 | 6.01 | 0.29 | 5.07% | 5.79 | 6.09 | 374442 | 22202 | 8.62% |
| 2024-11-08 | 5.93 | 5.72 | -0.21 | -3.54% | 5.62 | 6.01 | 341884 | 19694 | 7.87% |
| 2024-11-07 | 5.88 | 5.93 | -0.03 | -0.50% | 5.70 | 5.97 | 375084 | 21989 | 8.63% |
| 2024-11-06 | 5.97 | 5.96 | 0.26 | 4.56% | 5.73 | 6.20 | 708358 | 42097 | 16.30% |
| 2024-11-05 | 5.28 | 5.70 | 0.52 | 10.04% | 5.28 | 5.70 | 130000 | 7275 | 2.99% |
| 2024-11-04 | 5.10 | 5.18 | -0.25 | -4.60% | 5.10 | 5.30 | 364321 | 18870 | 8.38% |
| 2024-11-01 | 5.76 | 5.43 | -0.60 | -9.95% | 5.43 | 5.82 | 410182 | 22688 | 9.44% |
| 2024-10-31 | 6.15 | 6.03 | -0.25 | -3.98% | 5.93 | 6.49 | 861650 | 52572 | 19.83% |
| 2024-10-30 | 6.00 | 6.28 | 0.32 | 5.37% | 5.98 | 6.56 | 884963 | 56365 | 20.36% |
| 2024-10-29 | 5.80 | 5.96 | 0.13 | 2.23% | 5.61 | 6.35 | 1084462 | 64537 | 24.95% |
| 2024-10-28 | 5.83 | 5.83 | 0.53 | 10.00% | 5.40 | 5.83 | 625460 | 36004 | 14.39% |
| 2024-10-25 | 5.30 | 5.30 | 0.48 | 9.96% | 5.30 | 5.30 | 72104 | 3821 | 1.66% |
| 2024-10-24 | 4.36 | 4.82 | 0.44 | 10.05% | 4.33 | 4.82 | 466877 | 21819 | 10.74% |
| 2024-10-23 | 4.19 | 4.38 | 0.19 | 4.53% | 4.17 | 4.56 | 215036 | 9356 | 4.95% |
| 2024-10-22 | 4.15 | 4.19 | 0.05 | 1.21% | 4.14 | 4.19 | 68983 | 2875 | 1.59% |
| 2024-10-21 | 4.15 | 4.14 | -0.02 | -0.48% | 4.11 | 4.19 | 78184 | 3240 | 1.80% |
| 2024-10-18 | 4.11 | 4.16 | 0.04 | 0.97% | 4.08 | 4.20 | 85771 | 3550 | 1.97% |
| 2024-10-17 | 4.19 | 4.12 | -0.10 | -2.37% | 4.10 | 4.22 | 84275 | 3502 | 1.94% |
| 2024-10-16 | 4.08 | 4.22 | 0.09 | 2.18% | 4.04 | 4.25 | 102907 | 4299 | 2.37% |
| 2024-10-15 | 4.16 | 4.13 | -0.04 | -0.96% | 4.10 | 4.25 | 102941 | 4286 | 2.37% |
| 2024-10-14 | 4.08 | 4.17 | 0.09 | 2.21% | 4.08 | 4.20 | 87654 | 3631 | 2.02% |
| 2024-10-11 | 4.18 | 4.08 | -0.12 | -2.86% | 4.02 | 4.21 | 86410 | 3558 | 1.99% |
| 2024-10-10 | 4.22 | 4.20 | 0.03 | 0.72% | 4.10 | 4.29 | 92664 | 3895 | 2.13% |
| 2024-10-09 | 4.50 | 4.17 | -0.41 | -8.95% | 4.14 | 4.50 | 154868 | 6657 | 3.56% |
| 2024-10-08 | 4.83 | 4.58 | 0.18 | 4.09% | 4.40 | 4.84 | 197287 | 9049 | 4.54% |
| 2024-09-30 | 4.20 | 4.40 | 0.31 | 7.58% | 4.12 | 4.45 | 190772 | 8191 | 4.39% |
| 2024-09-27 | 4.00 | 4.09 | 0.14 | 3.54% | 3.98 | 4.15 | 132904 | 5385 | 3.06% |
| 2024-09-26 | 3.81 | 3.95 | 0.14 | 3.67% | 3.79 | 3.95 | 77391 | 3005 | 1.78% |
| 2024-09-25 | 3.78 | 3.81 | 0.07 | 1.87% | 3.77 | 3.90 | 89334 | 3429 | 2.06% |
| 2024-09-24 | 3.66 | 3.74 | 0.11 | 3.03% | 3.64 | 3.75 | 49556 | 1835 | 1.14% |
| 2024-09-23 | 3.63 | 3.63 | 0.02 | 0.55% | 3.60 | 3.66 | 31051 | 1126 | 0.71% |
| 2024-09-20 | 3.62 | 3.61 | -0.01 | -0.28% | 3.58 | 3.64 | 33332 | 1204 | 0.77% |
| 2024-09-19 | 3.49 | 3.62 | 0.15 | 4.32% | 3.47 | 3.62 | 48109 | 1717 | 1.11% |
| 2024-09-18 | 3.55 | 3.47 | -0.06 | -1.70% | 3.41 | 3.55 | 40733 | 1410 | 0.94% |
| 2024-09-13 | 3.59 | 3.53 | -0.04 | -1.12% | 3.52 | 3.59 | 18201 | 647 | 0.42% |
| 2024-09-12 | 3.59 | 3.57 | -0.01 | -0.28% | 3.56 | 3.62 | 25350 | 911 | 0.58% |
| 2024-09-11 | 3.63 | 3.58 | -0.05 | -1.38% | 3.57 | 3.63 | 21079 | 757 | 0.49% |
| 2024-09-10 | 3.64 | 3.63 | 0.01 | 0.28% | 3.56 | 3.65 | 25601 | 923 | 0.59% |
| 2024-09-09 | 3.60 | 3.62 | 0.01 | 0.28% | 3.54 | 3.65 | 35021 | 1264 | 0.81% |
| 2024-09-06 | 3.65 | 3.61 | -0.06 | -1.63% | 3.61 | 3.69 | 34459 | 1252 | 0.79% |
| 2024-09-05 | 3.63 | 3.67 | 0.04 | 1.10% | 3.62 | 3.67 | 35866 | 1309 | 0.83% |
| 2024-09-04 | 3.66 | 3.63 | -0.03 | -0.82% | 3.62 | 3.67 | 28447 | 1035 | 0.65% |
| 2024-09-03 | 3.65 | 3.66 | 0.02 | 0.55% | 3.63 | 3.70 | 26686 | 977 | 0.61% |
| 2024-09-02 | 3.66 | 3.64 | -0.01 | -0.27% | 3.63 | 3.70 | 49538 | 1817 | 1.14% |
| 2024-08-30 | 3.61 | 3.65 | 0.05 | 1.39% | 3.57 | 3.71 | 47996 | 1753 | 1.10% |
| 2024-08-29 | 3.57 | 3.60 | 0.05 | 1.41% | 3.52 | 3.61 | 33171 | 1183 | 0.76% |
| 2024-08-28 | 3.52 | 3.55 | 0.04 | 1.14% | 3.47 | 3.59 | 39342 | 1396 | 0.91% |
| 2024-08-27 | 3.55 | 3.51 | -0.04 | -1.13% | 3.48 | 3.59 | 38669 | 1363 | 0.89% |
| 2024-08-26 | 3.45 | 3.55 | 0.11 | 3.20% | 3.44 | 3.60 | 40247 | 1420 | 0.93% |
| 2024-08-23 | 3.50 | 3.44 | -0.04 | -1.15% | 3.41 | 3.50 | 39835 | 1372 | 0.92% |
| 2024-08-22 | 3.56 | 3.48 | -0.07 | -1.97% | 3.48 | 3.58 | 30395 | 1071 | 0.70% |
| 2024-08-21 | 3.58 | 3.55 | -0.01 | -0.28% | 3.53 | 3.58 | 26741 | 949 | 0.62% |
| 2024-08-20 | 3.65 | 3.56 | -0.09 | -2.47% | 3.54 | 3.65 | 39256 | 1406 | 0.90% |
| 2024-08-19 | 3.66 | 3.65 | 0.01 | 0.27% | 3.61 | 3.67 | 31615 | 1152 | 0.73% |
| 2024-08-16 | 3.71 | 3.64 | -0.07 | -1.89% | 3.63 | 3.72 | 37149 | 1360 | 0.85% |
| 2024-08-15 | 3.68 | 3.71 | 0.02 | 0.54% | 3.63 | 3.73 | 41306 | 1523 | 0.95% |
| 2024-08-14 | 3.73 | 3.69 | -0.02 | -0.54% | 3.68 | 3.75 | 26430 | 981 | 0.61% |
| 2024-08-13 | 3.66 | 3.71 | 0.05 | 1.37% | 3.62 | 3.71 | 34163 | 1256 | 0.79% |