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 | 5.61 | -0.05 | -0.88% | 5.53 | 5.73 | 488099 | 27431 | 5.21% |
| 2024-11-20 | 5.44 | 5.66 | 0.21 | 3.85% | 5.40 | 5.73 | 609288 | 34133 | 6.50% |
| 2024-11-19 | 5.30 | 5.45 | 0.15 | 2.83% | 5.22 | 5.46 | 483272 | 25776 | 5.15% |
| 2024-11-18 | 5.94 | 5.30 | -0.63 | -10.62% | 5.20 | 6.03 | 815064 | 44509 | 8.69% |
| 2024-11-15 | 5.88 | 5.93 | 0.01 | 0.17% | 5.87 | 6.22 | 637217 | 38597 | 6.80% |
| 2024-11-14 | 6.28 | 5.92 | -0.39 | -6.18% | 5.90 | 6.40 | 779346 | 47358 | 8.31% |
| 2024-11-13 | 6.22 | 6.31 | 0.09 | 1.45% | 6.17 | 6.45 | 684429 | 43253 | 7.30% |
| 2024-11-12 | 6.52 | 6.22 | -0.26 | -4.01% | 6.13 | 6.52 | 869632 | 54684 | 9.28% |
| 2024-11-11 | 6.12 | 6.48 | 0.37 | 6.06% | 6.05 | 6.56 | 1117115 | 70815 | 11.92% |
| 2024-11-08 | 6.25 | 6.11 | -0.15 | -2.40% | 6.05 | 6.33 | 928612 | 57582 | 9.91% |
| 2024-11-07 | 5.92 | 6.26 | 0.30 | 5.03% | 5.82 | 6.38 | 987415 | 60635 | 10.53% |
| 2024-11-06 | 5.99 | 5.96 | -0.04 | -0.67% | 5.91 | 6.18 | 889546 | 53885 | 9.49% |
| 2024-11-05 | 5.76 | 6.00 | 0.19 | 3.27% | 5.76 | 6.08 | 828639 | 49236 | 8.84% |
| 2024-11-04 | 5.78 | 5.81 | 0.02 | 0.35% | 5.61 | 5.89 | 693283 | 39993 | 7.40% |
| 2024-11-01 | 6.40 | 5.79 | -0.77 | -11.74% | 5.77 | 6.40 | 1491098 | 89392 | 15.91% |
| 2024-10-31 | 6.47 | 6.56 | 0.13 | 2.02% | 6.31 | 6.75 | 1219126 | 80196 | 13.00% |
| 2024-10-30 | 6.72 | 6.43 | -0.29 | -4.32% | 6.26 | 6.93 | 1413586 | 91856 | 15.08% |
| 2024-10-29 | 7.16 | 6.72 | -0.38 | -5.35% | 6.69 | 7.17 | 1558950 | 106847 | 16.63% |
| 2024-10-28 | 6.52 | 7.10 | 0.48 | 7.25% | 6.46 | 7.26 | 1840871 | 127451 | 19.64% |
| 2024-10-25 | 6.10 | 6.62 | 0.49 | 7.99% | 6.10 | 6.91 | 2021872 | 131161 | 21.57% |
| 2024-10-24 | 6.02 | 6.13 | -0.27 | -4.22% | 5.93 | 6.20 | 1758444 | 106710 | 18.76% |
| 2024-10-23 | 5.60 | 6.40 | 0.64 | 11.11% | 5.56 | 6.91 | 2945758 | 191457 | 31.42% |
| 2024-10-22 | 5.85 | 5.76 | -0.17 | -2.87% | 5.70 | 6.32 | 1927426 | 116290 | 20.56% |
| 2024-10-21 | 5.48 | 5.93 | 0.39 | 7.04% | 5.48 | 6.35 | 1855435 | 109725 | 19.79% |
| 2024-10-18 | 5.35 | 5.54 | 0.19 | 3.55% | 5.17 | 5.75 | 1535960 | 84176 | 16.38% |
| 2024-10-17 | 5.20 | 5.35 | 0.21 | 4.09% | 5.10 | 5.49 | 1480126 | 78656 | 15.79% |
| 2024-10-16 | 5.10 | 5.14 | -0.13 | -2.47% | 5.06 | 5.37 | 1268164 | 65917 | 13.53% |
| 2024-10-15 | 4.88 | 5.27 | 0.39 | 7.99% | 4.72 | 5.60 | 1827594 | 95691 | 19.49% |
| 2024-10-14 | 4.64 | 4.88 | 0.27 | 5.86% | 4.55 | 4.88 | 853310 | 40374 | 9.10% |
| 2024-10-11 | 4.90 | 4.61 | -0.39 | -7.80% | 4.50 | 4.97 | 1028126 | 48275 | 10.97% |
| 2024-10-10 | 5.24 | 5.00 | -0.08 | -1.57% | 4.86 | 5.36 | 1172292 | 59669 | 12.50% |
| 2024-10-09 | 5.80 | 5.08 | -1.15 | -18.46% | 5.05 | 5.97 | 1777171 | 99381 | 18.96% |
| 2024-10-08 | 6.21 | 6.23 | 1.04 | 20.04% | 5.42 | 6.23 | 2171843 | 128324 | 23.17% |
| 2024-09-30 | 4.57 | 5.19 | 0.82 | 18.76% | 4.45 | 5.23 | 2047952 | 98706 | 21.85% |
| 2024-09-27 | 4.20 | 4.37 | 0.17 | 4.05% | 4.13 | 4.50 | 1712474 | 73616 | 18.27% |
| 2024-09-26 | 4.11 | 4.20 | 0.02 | 0.48% | 4.06 | 4.27 | 1213133 | 50474 | 12.94% |
| 2024-09-25 | 3.95 | 4.18 | 0.21 | 5.29% | 3.95 | 4.39 | 1715177 | 71350 | 18.30% |
| 2024-09-24 | 3.82 | 3.97 | 0.14 | 3.66% | 3.71 | 4.14 | 1222194 | 47663 | 13.04% |
| 2024-09-23 | 4.01 | 3.83 | -0.19 | -4.73% | 3.80 | 4.01 | 1069119 | 41356 | 11.40% |
| 2024-09-20 | 3.79 | 4.02 | 0.15 | 3.88% | 3.79 | 4.29 | 1684494 | 66807 | 17.97% |
| 2024-09-19 | 3.75 | 3.87 | 0.10 | 2.65% | 3.70 | 4.10 | 1705019 | 66081 | 18.19% |
| 2024-09-18 | 3.80 | 3.77 | -0.31 | -7.60% | 3.66 | 3.88 | 1713713 | 64678 | 18.28% |
| 2024-09-13 | 3.35 | 4.08 | 0.68 | 20.00% | 3.28 | 4.08 | 1602042 | 60358 | 17.09% |
| 2024-09-12 | 3.36 | 3.40 | 0.04 | 1.19% | 3.36 | 3.58 | 871670 | 30009 | 9.30% |
| 2024-09-11 | 3.27 | 3.36 | 0.13 | 4.02% | 3.24 | 3.60 | 1042472 | 35280 | 11.12% |
| 2024-09-10 | 3.18 | 3.23 | 0.04 | 1.25% | 3.15 | 3.24 | 241498 | 7722 | 2.58% |
| 2024-09-09 | 3.17 | 3.19 | 0.00 | 0.00% | 3.14 | 3.21 | 204224 | 6494 | 2.18% |
| 2024-09-06 | 3.27 | 3.19 | -0.09 | -2.74% | 3.19 | 3.32 | 311796 | 10090 | 3.33% |
| 2024-09-05 | 3.21 | 3.28 | 0.00 | 0.00% | 3.20 | 3.34 | 485372 | 15825 | 5.18% |
| 2024-09-04 | 3.27 | 3.28 | 0.04 | 1.23% | 3.25 | 3.38 | 662262 | 21839 | 7.06% |
| 2024-09-03 | 3.18 | 3.24 | 0.05 | 1.57% | 3.16 | 3.27 | 277932 | 8971 | 2.96% |
| 2024-09-02 | 3.28 | 3.19 | -0.09 | -2.74% | 3.18 | 3.30 | 366224 | 11861 | 3.91% |
| 2024-08-30 | 3.18 | 3.28 | 0.07 | 2.18% | 3.16 | 3.34 | 575159 | 18886 | 6.14% |
| 2024-08-29 | 3.20 | 3.21 | 0.07 | 2.23% | 3.13 | 3.23 | 425846 | 13536 | 4.54% |
| 2024-08-28 | 3.10 | 3.14 | 0.05 | 1.62% | 3.06 | 3.16 | 258794 | 8074 | 2.76% |
| 2024-08-27 | 3.15 | 3.09 | -0.06 | -1.90% | 3.08 | 3.17 | 234268 | 7308 | 2.50% |
| 2024-08-26 | 3.18 | 3.15 | 0.01 | 0.32% | 3.12 | 3.19 | 275115 | 8659 | 2.93% |
| 2024-08-23 | 3.11 | 3.14 | 0.04 | 1.29% | 3.06 | 3.20 | 360510 | 11277 | 3.85% |
| 2024-08-22 | 3.10 | 3.10 | -0.01 | -0.32% | 3.08 | 3.14 | 291164 | 9068 | 3.11% |
| 2024-08-21 | 3.12 | 3.11 | -0.04 | -1.27% | 3.09 | 3.17 | 336181 | 10533 | 3.59% |
| 2024-08-20 | 3.24 | 3.15 | -0.08 | -2.48% | 3.13 | 3.26 | 352993 | 11200 | 3.77% |
| 2024-08-19 | 3.20 | 3.23 | -0.03 | -0.92% | 3.19 | 3.27 | 348997 | 11266 | 3.72% |
| 2024-08-16 | 3.37 | 3.26 | -0.14 | -4.12% | 3.25 | 3.41 | 582036 | 19376 | 6.21% |
| 2024-08-15 | 3.34 | 3.40 | 0.09 | 2.72% | 3.32 | 3.50 | 659386 | 22458 | 7.03% |
| 2024-08-14 | 3.36 | 3.31 | -0.06 | -1.78% | 3.31 | 3.40 | 288930 | 9676 | 3.08% |
| 2024-08-13 | 3.33 | 3.37 | 0.07 | 2.12% | 3.28 | 3.37 | 304755 | 10133 | 3.25% |