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 | 5.52 | 5.49 | -0.11 | -1.96% | 5.38 | 5.59 | 415049 | 22723 | 5.17% |
| 2024-11-20 | 5.45 | 5.60 | 0.10 | 1.82% | 5.33 | 5.63 | 516831 | 28592 | 6.43% |
| 2024-11-19 | 5.15 | 5.50 | 0.47 | 9.34% | 5.08 | 5.60 | 607230 | 32468 | 7.56% |
| 2024-11-18 | 5.35 | 5.03 | -0.33 | -6.16% | 4.99 | 5.44 | 420290 | 21530 | 5.23% |
| 2024-11-15 | 5.48 | 5.36 | -0.17 | -3.07% | 5.36 | 5.65 | 378754 | 20879 | 4.72% |
| 2024-11-14 | 5.81 | 5.53 | -0.28 | -4.82% | 5.50 | 5.85 | 352956 | 19934 | 4.39% |
| 2024-11-13 | 5.75 | 5.81 | -0.07 | -1.19% | 5.55 | 5.82 | 452016 | 25742 | 5.63% |
| 2024-11-12 | 6.18 | 5.88 | -0.30 | -4.85% | 5.80 | 6.18 | 681634 | 40527 | 8.49% |
| 2024-11-11 | 5.93 | 6.18 | 0.42 | 7.29% | 5.88 | 6.18 | 966988 | 58366 | 12.04% |
| 2024-11-08 | 5.75 | 5.76 | 0.10 | 1.77% | 5.66 | 5.85 | 658311 | 37918 | 8.20% |
| 2024-11-07 | 5.35 | 5.66 | 0.19 | 3.47% | 5.35 | 5.73 | 665469 | 37325 | 8.29% |
| 2024-11-06 | 5.59 | 5.47 | -0.12 | -2.15% | 5.40 | 5.78 | 748291 | 41875 | 9.32% |
| 2024-11-05 | 5.28 | 5.59 | 0.27 | 5.08% | 5.28 | 5.62 | 728563 | 40115 | 9.07% |
| 2024-11-04 | 5.27 | 5.32 | -0.04 | -0.75% | 5.20 | 5.42 | 653500 | 34569 | 8.14% |
| 2024-11-01 | 6.10 | 5.36 | -0.98 | -15.46% | 5.31 | 6.11 | 1278227 | 71462 | 15.91% |
| 2024-10-31 | 6.45 | 6.34 | -0.33 | -4.95% | 6.30 | 6.61 | 1322195 | 84689 | 16.46% |
| 2024-10-30 | 6.34 | 6.67 | 0.32 | 5.04% | 6.09 | 6.86 | 1621136 | 105275 | 20.18% |
| 2024-10-29 | 6.58 | 6.35 | -0.13 | -2.01% | 6.10 | 7.44 | 2094178 | 142124 | 26.07% |
| 2024-10-28 | 5.60 | 6.48 | 0.83 | 14.69% | 5.27 | 6.66 | 2080625 | 121771 | 25.91% |
| 2024-10-25 | 5.02 | 5.65 | 0.69 | 13.91% | 4.87 | 5.86 | 1640880 | 88515 | 20.43% |
| 2024-10-24 | 4.62 | 4.96 | 0.12 | 2.48% | 4.62 | 5.27 | 1421539 | 71302 | 17.70% |
| 2024-10-23 | 4.57 | 4.84 | 0.23 | 4.99% | 4.47 | 5.21 | 1150662 | 55487 | 14.33% |
| 2024-10-22 | 4.47 | 4.61 | 0.19 | 4.30% | 4.36 | 4.62 | 595034 | 26817 | 7.41% |
| 2024-10-21 | 4.32 | 4.42 | 0.12 | 2.79% | 4.30 | 4.52 | 419158 | 18463 | 5.22% |
| 2024-10-18 | 4.12 | 4.30 | 0.16 | 3.86% | 4.11 | 4.38 | 375610 | 15955 | 4.68% |
| 2024-10-17 | 4.20 | 4.14 | -0.02 | -0.48% | 4.13 | 4.29 | 252396 | 10647 | 3.14% |
| 2024-10-16 | 4.10 | 4.16 | 0.00 | 0.00% | 4.06 | 4.21 | 212064 | 8804 | 2.64% |
| 2024-10-15 | 4.24 | 4.16 | -0.08 | -1.89% | 4.12 | 4.32 | 288469 | 12223 | 3.59% |
| 2024-10-14 | 4.09 | 4.24 | 0.23 | 5.74% | 3.98 | 4.24 | 324187 | 13386 | 4.04% |
| 2024-10-11 | 4.21 | 4.01 | -0.24 | -5.65% | 3.93 | 4.22 | 358503 | 14511 | 4.46% |
| 2024-10-10 | 4.30 | 4.25 | -0.02 | -0.47% | 4.14 | 4.54 | 430869 | 18537 | 5.36% |
| 2024-10-09 | 4.76 | 4.27 | -0.76 | -15.11% | 4.27 | 4.87 | 681040 | 31202 | 8.48% |
| 2024-10-08 | 5.28 | 5.03 | 0.62 | 14.06% | 4.65 | 5.28 | 935446 | 46324 | 11.65% |
| 2024-09-30 | 3.94 | 4.41 | 0.63 | 16.67% | 3.84 | 4.46 | 749042 | 31147 | 9.33% |
| 2024-09-27 | 3.60 | 3.78 | 0.22 | 6.18% | 3.60 | 3.83 | 418529 | 15532 | 5.21% |
| 2024-09-26 | 3.48 | 3.56 | 0.08 | 2.30% | 3.48 | 3.57 | 267128 | 9448 | 3.33% |
| 2024-09-25 | 3.48 | 3.48 | 0.04 | 1.16% | 3.44 | 3.57 | 332056 | 11671 | 4.13% |
| 2024-09-24 | 3.33 | 3.44 | 0.11 | 3.30% | 3.31 | 3.45 | 228055 | 7734 | 2.84% |
| 2024-09-23 | 3.32 | 3.33 | 0.02 | 0.60% | 3.26 | 3.37 | 153955 | 5119 | 1.92% |
| 2024-09-20 | 3.32 | 3.31 | 0.01 | 0.30% | 3.26 | 3.32 | 160340 | 5280 | 2.00% |
| 2024-09-19 | 3.20 | 3.30 | 0.15 | 4.76% | 3.14 | 3.32 | 228096 | 7427 | 2.84% |
| 2024-09-18 | 3.24 | 3.15 | -0.11 | -3.37% | 3.11 | 3.26 | 190770 | 6034 | 2.38% |
| 2024-09-13 | 3.36 | 3.26 | -0.07 | -2.10% | 3.24 | 3.37 | 159519 | 5249 | 1.99% |
| 2024-09-12 | 3.32 | 3.33 | 0.01 | 0.30% | 3.31 | 3.40 | 200573 | 6735 | 2.50% |
| 2024-09-11 | 3.30 | 3.32 | -0.01 | -0.30% | 3.28 | 3.35 | 160390 | 5323 | 2.00% |
| 2024-09-10 | 3.33 | 3.33 | 0.05 | 1.52% | 3.23 | 3.34 | 226624 | 7463 | 2.82% |
| 2024-09-09 | 3.23 | 3.28 | -0.02 | -0.61% | 3.21 | 3.32 | 227537 | 7466 | 2.83% |
| 2024-09-06 | 3.39 | 3.30 | -0.11 | -3.23% | 3.27 | 3.44 | 375378 | 12521 | 4.67% |
| 2024-09-05 | 3.45 | 3.41 | -0.10 | -2.85% | 3.35 | 3.48 | 542405 | 18431 | 6.75% |
| 2024-09-04 | 3.63 | 3.51 | -0.38 | -9.77% | 3.47 | 3.70 | 1080980 | 38559 | 13.46% |
| 2024-09-03 | 3.55 | 3.89 | 0.52 | 15.43% | 3.50 | 4.04 | 1394267 | 54418 | 17.36% |
| 2024-09-02 | 3.42 | 3.37 | -0.05 | -1.46% | 3.35 | 3.54 | 246975 | 8412 | 3.08% |
| 2024-08-30 | 3.31 | 3.42 | 0.14 | 4.27% | 3.30 | 3.51 | 351628 | 12070 | 4.38% |
| 2024-08-29 | 3.15 | 3.28 | 0.13 | 4.13% | 3.12 | 3.32 | 254442 | 8246 | 3.17% |
| 2024-08-28 | 3.10 | 3.15 | 0.03 | 0.96% | 3.06 | 3.19 | 186841 | 5853 | 2.33% |
| 2024-08-27 | 3.31 | 3.12 | -0.22 | -6.59% | 3.09 | 3.32 | 313723 | 9935 | 3.91% |
| 2024-08-26 | 3.29 | 3.34 | 0.09 | 2.77% | 3.21 | 3.41 | 242171 | 8037 | 3.02% |
| 2024-08-23 | 3.40 | 3.25 | -0.21 | -6.07% | 3.22 | 3.46 | 320974 | 10576 | 4.00% |
| 2024-08-22 | 3.35 | 3.46 | 0.07 | 2.06% | 3.31 | 3.55 | 443648 | 15084 | 5.52% |
| 2024-08-21 | 3.52 | 3.39 | -0.12 | -3.42% | 3.36 | 3.58 | 408154 | 14100 | 5.08% |
| 2024-08-20 | 3.64 | 3.51 | -0.17 | -4.62% | 3.47 | 3.69 | 538676 | 19093 | 6.71% |
| 2024-08-19 | 3.87 | 3.68 | -0.32 | -8.00% | 3.64 | 4.05 | 755437 | 28844 | 9.41% |
| 2024-08-16 | 3.65 | 4.00 | 0.27 | 7.24% | 3.60 | 4.30 | 1134948 | 44315 | 14.13% |
| 2024-08-15 | 3.44 | 3.73 | 0.19 | 5.37% | 3.39 | 3.99 | 882078 | 32281 | 10.98% |
| 2024-08-14 | 3.39 | 3.54 | 0.14 | 4.12% | 3.32 | 3.59 | 706543 | 24496 | 8.80% |
| 2024-08-13 | 3.11 | 3.40 | 0.23 | 7.26% | 3.05 | 3.40 | 489260 | 15858 | 6.09% |