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 | 5.86 | 5.97 | 0.07 | 1.19% | 5.79 | 6.17 | 388932 | 23208 | 5.27% |
| 2024-11-20 | 5.70 | 5.90 | 0.17 | 2.97% | 5.61 | 5.95 | 305212 | 17781 | 4.14% |
| 2024-11-19 | 5.54 | 5.73 | 0.18 | 3.24% | 5.54 | 5.75 | 236368 | 13338 | 3.20% |
| 2024-11-18 | 5.62 | 5.55 | -0.04 | -0.72% | 5.41 | 5.80 | 317989 | 17877 | 4.31% |
| 2024-11-15 | 5.67 | 5.59 | -0.07 | -1.24% | 5.56 | 5.81 | 224960 | 12819 | 3.05% |
| 2024-11-14 | 5.93 | 5.66 | -0.31 | -5.19% | 5.66 | 6.01 | 278595 | 16160 | 3.77% |
| 2024-11-13 | 5.96 | 5.97 | -0.05 | -0.83% | 5.78 | 6.08 | 316925 | 18760 | 4.29% |
| 2024-11-12 | 6.31 | 6.02 | -0.25 | -3.99% | 5.92 | 6.31 | 576973 | 35044 | 7.82% |
| 2024-11-11 | 6.09 | 6.27 | 0.18 | 2.96% | 5.97 | 6.37 | 588495 | 36213 | 7.97% |
| 2024-11-08 | 6.20 | 6.09 | 0.05 | 0.83% | 5.99 | 6.26 | 640125 | 39272 | 8.67% |
| 2024-11-07 | 5.80 | 6.04 | 0.18 | 3.07% | 5.71 | 6.10 | 489658 | 29185 | 6.63% |
| 2024-11-06 | 5.97 | 5.86 | -0.06 | -1.01% | 5.79 | 6.04 | 461930 | 27297 | 6.26% |
| 2024-11-05 | 5.70 | 5.92 | 0.22 | 3.86% | 5.70 | 6.03 | 498305 | 29315 | 6.75% |
| 2024-11-04 | 5.44 | 5.70 | 0.25 | 4.59% | 5.39 | 5.90 | 411114 | 23307 | 5.57% |
| 2024-11-01 | 5.83 | 5.45 | -0.52 | -8.71% | 5.45 | 5.96 | 642295 | 36370 | 8.70% |
| 2024-10-31 | 5.55 | 5.97 | 0.43 | 7.76% | 5.52 | 6.36 | 947063 | 56746 | 12.83% |
| 2024-10-30 | 5.73 | 5.54 | -0.08 | -1.42% | 5.49 | 5.78 | 406741 | 22830 | 5.51% |
| 2024-10-29 | 5.67 | 5.62 | -0.05 | -0.88% | 5.62 | 5.92 | 437371 | 25162 | 5.93% |
| 2024-10-28 | 5.67 | 5.67 | -0.04 | -0.70% | 5.59 | 5.73 | 336930 | 19048 | 4.57% |
| 2024-10-25 | 5.68 | 5.71 | -0.10 | -1.72% | 5.58 | 5.74 | 503514 | 28444 | 6.82% |
| 2024-10-24 | 5.63 | 5.81 | 0.12 | 2.11% | 5.58 | 6.03 | 445545 | 25667 | 6.04% |
| 2024-10-23 | 5.99 | 5.69 | -0.31 | -5.17% | 5.65 | 5.99 | 571630 | 33077 | 7.75% |
| 2024-10-22 | 5.77 | 6.00 | 0.18 | 3.09% | 5.74 | 6.11 | 692216 | 41321 | 9.38% |
| 2024-10-21 | 5.70 | 5.82 | 0.05 | 0.87% | 5.66 | 5.99 | 639920 | 37087 | 8.67% |
| 2024-10-18 | 5.61 | 5.77 | 0.12 | 2.12% | 5.55 | 5.91 | 731160 | 42075 | 9.91% |
| 2024-10-17 | 5.34 | 5.65 | 0.31 | 5.81% | 5.30 | 5.88 | 816247 | 45804 | 11.06% |
| 2024-10-16 | 5.30 | 5.34 | -0.08 | -1.48% | 5.27 | 5.57 | 476197 | 25734 | 6.45% |
| 2024-10-15 | 5.47 | 5.42 | -0.05 | -0.91% | 5.34 | 5.80 | 923525 | 51330 | 12.51% |
| 2024-10-14 | 4.82 | 5.47 | 0.65 | 13.49% | 4.77 | 5.78 | 862126 | 47250 | 11.68% |
| 2024-10-11 | 5.14 | 4.82 | -0.27 | -5.30% | 4.75 | 5.14 | 204256 | 10006 | 2.77% |
| 2024-10-10 | 5.14 | 5.09 | 0.01 | 0.20% | 4.97 | 5.26 | 290527 | 14935 | 3.94% |
| 2024-10-09 | 5.62 | 5.08 | -0.83 | -14.04% | 5.07 | 5.63 | 490408 | 26335 | 6.64% |
| 2024-10-08 | 6.16 | 5.91 | 0.66 | 12.57% | 5.36 | 6.16 | 722083 | 41927 | 9.78% |
| 2024-09-30 | 4.79 | 5.25 | 0.65 | 14.13% | 4.68 | 5.27 | 601519 | 30104 | 8.15% |
| 2024-09-27 | 4.40 | 4.60 | 0.26 | 5.99% | 4.40 | 4.69 | 357714 | 16198 | 4.85% |
| 2024-09-26 | 4.20 | 4.34 | 0.12 | 2.84% | 4.16 | 4.34 | 184268 | 7858 | 2.50% |
| 2024-09-25 | 4.18 | 4.22 | 0.07 | 1.69% | 4.16 | 4.29 | 187501 | 7941 | 2.54% |
| 2024-09-24 | 4.02 | 4.15 | 0.17 | 4.27% | 3.98 | 4.15 | 121275 | 4951 | 1.64% |
| 2024-09-23 | 3.96 | 3.98 | 0.02 | 0.51% | 3.93 | 4.01 | 65030 | 2589 | 0.88% |
| 2024-09-20 | 4.08 | 3.96 | -0.09 | -2.22% | 3.92 | 4.08 | 104069 | 4124 | 1.41% |
| 2024-09-19 | 4.00 | 4.05 | 0.11 | 2.79% | 3.92 | 4.07 | 81617 | 3282 | 1.11% |
| 2024-09-18 | 4.00 | 3.94 | -0.06 | -1.50% | 3.85 | 4.04 | 94706 | 3708 | 1.28% |
| 2024-09-13 | 4.14 | 4.00 | -0.13 | -3.15% | 4.00 | 4.17 | 85278 | 3465 | 1.16% |
| 2024-09-12 | 4.10 | 4.13 | 0.01 | 0.24% | 4.10 | 4.18 | 87453 | 3621 | 1.18% |
| 2024-09-11 | 4.10 | 4.12 | -0.01 | -0.24% | 4.09 | 4.20 | 95924 | 3982 | 1.30% |
| 2024-09-10 | 4.08 | 4.13 | 0.02 | 0.49% | 4.01 | 4.13 | 92578 | 3767 | 1.25% |
| 2024-09-09 | 4.09 | 4.11 | 0.00 | 0.00% | 4.05 | 4.13 | 87987 | 3594 | 1.19% |
| 2024-09-06 | 4.21 | 4.11 | -0.12 | -2.84% | 4.09 | 4.23 | 138393 | 5745 | 1.88% |
| 2024-09-05 | 4.27 | 4.23 | -0.09 | -2.08% | 4.18 | 4.31 | 187819 | 7936 | 2.54% |
| 2024-09-04 | 4.18 | 4.32 | 0.08 | 1.89% | 4.17 | 4.44 | 278450 | 11960 | 3.77% |
| 2024-09-03 | 4.18 | 4.24 | 0.07 | 1.68% | 4.16 | 4.38 | 177513 | 7546 | 2.41% |
| 2024-09-02 | 4.26 | 4.17 | -0.12 | -2.80% | 4.15 | 4.29 | 208856 | 8827 | 2.83% |
| 2024-08-30 | 4.25 | 4.29 | 0.04 | 0.94% | 4.21 | 4.40 | 344302 | 14800 | 4.67% |
| 2024-08-29 | 3.93 | 4.25 | 0.28 | 7.05% | 3.90 | 4.35 | 396501 | 16515 | 5.37% |
| 2024-08-28 | 3.91 | 3.97 | 0.02 | 0.51% | 3.91 | 4.18 | 173070 | 6984 | 2.35% |
| 2024-08-27 | 4.03 | 3.95 | -0.16 | -3.89% | 3.92 | 4.08 | 169217 | 6752 | 2.29% |
| 2024-08-26 | 3.83 | 4.11 | 0.27 | 7.03% | 3.83 | 4.30 | 247728 | 10118 | 3.36% |
| 2024-08-23 | 3.85 | 3.84 | -0.06 | -1.54% | 3.78 | 3.88 | 85960 | 3291 | 1.16% |
| 2024-08-22 | 3.95 | 3.90 | -0.06 | -1.52% | 3.90 | 4.03 | 121717 | 4825 | 1.65% |
| 2024-08-21 | 3.90 | 3.96 | 0.03 | 0.76% | 3.89 | 3.99 | 68364 | 2700 | 0.93% |
| 2024-08-20 | 3.98 | 3.93 | -0.06 | -1.50% | 3.91 | 4.10 | 130211 | 5211 | 1.76% |
| 2024-08-19 | 3.97 | 3.99 | 0.02 | 0.50% | 3.91 | 4.00 | 88938 | 3521 | 1.21% |
| 2024-08-16 | 4.01 | 3.97 | -0.04 | -1.00% | 3.95 | 4.08 | 109969 | 4426 | 1.49% |
| 2024-08-15 | 3.90 | 4.01 | 0.08 | 2.04% | 3.86 | 4.02 | 112744 | 4472 | 1.53% |
| 2024-08-14 | 3.90 | 3.93 | 0.02 | 0.51% | 3.85 | 3.96 | 90185 | 3533 | 1.22% |
| 2024-08-13 | 3.84 | 3.91 | 0.07 | 1.82% | 3.76 | 3.92 | 107546 | 4155 | 1.46% |