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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 5.62 | 5.41 | -0.26 | -4.59% | 5.40 | 5.80 | 558325 | 31280 | 4.30% |
| 2024-11-21 | 5.80 | 5.67 | -0.17 | -2.91% | 5.60 | 5.85 | 666914 | 37951 | 5.13% |
| 2024-11-20 | 5.75 | 5.84 | 0.09 | 1.57% | 5.65 | 5.88 | 599620 | 34672 | 4.62% |
| 2024-11-19 | 5.48 | 5.75 | 0.28 | 5.12% | 5.42 | 5.77 | 623087 | 34944 | 4.80% |
| 2024-11-18 | 6.03 | 5.47 | -0.55 | -9.14% | 5.41 | 6.13 | 951594 | 53496 | 7.32% |
| 2024-11-15 | 5.90 | 6.02 | -0.09 | -1.47% | 5.86 | 6.40 | 1183436 | 73238 | 9.11% |
| 2024-11-14 | 6.05 | 6.11 | 0.09 | 1.50% | 6.01 | 6.45 | 1366064 | 85614 | 10.52% |
| 2024-11-13 | 6.10 | 6.02 | -0.11 | -1.79% | 5.85 | 6.20 | 660389 | 39524 | 5.08% |
| 2024-11-12 | 6.06 | 6.13 | 0.11 | 1.83% | 6.01 | 6.40 | 1131806 | 70070 | 8.71% |
| 2024-11-11 | 5.97 | 6.02 | 0.00 | 0.00% | 5.90 | 6.15 | 927180 | 56202 | 7.14% |
| 2024-11-08 | 6.06 | 6.02 | 0.07 | 1.18% | 5.84 | 6.10 | 968225 | 57802 | 7.45% |
| 2024-11-07 | 5.60 | 5.95 | 0.26 | 4.57% | 5.50 | 6.05 | 982457 | 57622 | 7.56% |
| 2024-11-06 | 5.78 | 5.69 | -0.11 | -1.90% | 5.63 | 5.87 | 790485 | 45510 | 6.08% |
| 2024-11-05 | 5.75 | 5.80 | 0.08 | 1.40% | 5.75 | 5.95 | 922677 | 53811 | 7.10% |
| 2024-11-04 | 5.47 | 5.72 | 0.25 | 4.57% | 5.39 | 5.88 | 815928 | 46377 | 6.28% |
| 2024-11-01 | 5.78 | 5.47 | -0.40 | -6.81% | 5.35 | 5.79 | 1226796 | 67598 | 9.44% |
| 2024-10-31 | 5.70 | 5.87 | 0.13 | 2.26% | 5.63 | 5.98 | 1156589 | 67401 | 8.90% |
| 2024-10-30 | 5.81 | 5.74 | -0.11 | -1.88% | 5.63 | 6.09 | 1259534 | 73589 | 9.70% |
| 2024-10-29 | 6.23 | 5.85 | -0.58 | -9.02% | 5.85 | 6.30 | 1730110 | 105275 | 13.32% |
| 2024-10-28 | 6.12 | 6.43 | 0.18 | 2.88% | 5.83 | 6.48 | 2529865 | 155588 | 19.47% |
| 2024-10-25 | 6.19 | 6.25 | -0.23 | -3.55% | 5.76 | 6.50 | 2793480 | 171627 | 21.50% |
| 2024-10-24 | 6.31 | 6.48 | 0.48 | 8.00% | 6.04 | 6.94 | 3565098 | 231122 | 27.44% |
| 2024-10-23 | 5.08 | 6.00 | 1.00 | 20.00% | 5.06 | 6.00 | 2757252 | 154588 | 21.22% |
| 2024-10-22 | 4.65 | 5.00 | 0.40 | 8.70% | 4.61 | 5.13 | 1423126 | 69628 | 10.95% |
| 2024-10-21 | 4.55 | 4.60 | 0.04 | 0.88% | 4.48 | 4.68 | 700130 | 32093 | 5.39% |
| 2024-10-18 | 4.31 | 4.56 | 0.24 | 5.56% | 4.31 | 4.65 | 867047 | 39225 | 6.67% |
| 2024-10-17 | 4.31 | 4.32 | -0.06 | -1.37% | 4.30 | 4.45 | 408307 | 17824 | 3.14% |
| 2024-10-16 | 4.51 | 4.38 | -0.22 | -4.78% | 4.36 | 4.59 | 645975 | 28694 | 4.97% |
| 2024-10-15 | 4.46 | 4.60 | 0.05 | 1.10% | 4.42 | 4.83 | 986684 | 46205 | 7.60% |
| 2024-10-14 | 4.42 | 4.55 | 0.10 | 2.25% | 4.29 | 4.60 | 791019 | 35494 | 6.09% |
| 2024-10-11 | 4.36 | 4.45 | 0.13 | 3.01% | 4.12 | 4.53 | 819987 | 35771 | 6.31% |
| 2024-10-10 | 4.32 | 4.32 | 0.14 | 3.35% | 4.27 | 4.58 | 881135 | 38913 | 6.78% |
| 2024-10-09 | 4.57 | 4.18 | -0.76 | -15.38% | 4.18 | 4.64 | 1113746 | 49519 | 8.57% |
| 2024-10-08 | 5.30 | 4.94 | 0.36 | 7.86% | 4.47 | 5.31 | 2035451 | 99530 | 15.67% |
| 2024-09-30 | 4.40 | 4.58 | 0.43 | 10.36% | 3.92 | 4.78 | 1860430 | 80824 | 14.32% |
| 2024-09-27 | 3.80 | 4.15 | 0.40 | 10.67% | 3.79 | 4.17 | 810187 | 32525 | 6.24% |
| 2024-09-26 | 3.56 | 3.75 | 0.17 | 4.75% | 3.53 | 3.77 | 502871 | 18525 | 3.87% |
| 2024-09-25 | 3.37 | 3.58 | 0.22 | 6.55% | 3.37 | 3.72 | 684232 | 24442 | 5.27% |
| 2024-09-24 | 3.29 | 3.36 | 0.09 | 2.75% | 3.26 | 3.36 | 196834 | 6542 | 1.52% |
| 2024-09-23 | 3.26 | 3.27 | 0.02 | 0.62% | 3.23 | 3.30 | 87282 | 2857 | 0.67% |
| 2024-09-20 | 3.25 | 3.25 | 0.01 | 0.31% | 3.22 | 3.26 | 78616 | 2547 | 0.61% |
| 2024-09-19 | 3.18 | 3.24 | 0.10 | 3.18% | 3.15 | 3.25 | 133888 | 4301 | 1.03% |
| 2024-09-18 | 3.23 | 3.14 | -0.09 | -2.79% | 3.12 | 3.24 | 150750 | 4766 | 1.16% |
| 2024-09-13 | 3.24 | 3.23 | -0.04 | -1.22% | 3.22 | 3.29 | 94792 | 3077 | 0.73% |
| 2024-09-12 | 3.28 | 3.27 | 0.00 | 0.00% | 3.25 | 3.31 | 135681 | 4442 | 1.04% |
| 2024-09-11 | 3.26 | 3.27 | -0.02 | -0.61% | 3.24 | 3.29 | 115490 | 3772 | 0.89% |
| 2024-09-10 | 3.24 | 3.29 | 0.06 | 1.86% | 3.23 | 3.31 | 203313 | 6650 | 1.57% |
| 2024-09-09 | 3.26 | 3.23 | -0.03 | -0.92% | 3.21 | 3.29 | 168578 | 5476 | 1.30% |
| 2024-09-06 | 3.34 | 3.26 | -0.12 | -3.55% | 3.24 | 3.39 | 404060 | 13289 | 3.11% |
| 2024-09-05 | 3.38 | 3.38 | -0.11 | -3.15% | 3.32 | 3.45 | 695490 | 23502 | 5.35% |
| 2024-09-04 | 3.71 | 3.49 | 0.06 | 1.75% | 3.47 | 3.98 | 1159159 | 43257 | 8.92% |
| 2024-09-03 | 3.32 | 3.43 | 0.13 | 3.94% | 3.30 | 3.49 | 271951 | 9216 | 2.09% |
| 2024-09-02 | 3.40 | 3.30 | -0.10 | -2.94% | 3.30 | 3.46 | 253849 | 8554 | 1.95% |
| 2024-08-30 | 3.41 | 3.40 | -0.04 | -1.16% | 3.40 | 3.49 | 465945 | 16046 | 3.59% |
| 2024-08-29 | 3.35 | 3.44 | 0.06 | 1.78% | 3.32 | 3.55 | 511381 | 17735 | 3.94% |
| 2024-08-28 | 3.28 | 3.38 | 0.07 | 2.11% | 3.26 | 3.39 | 158136 | 5281 | 1.22% |
| 2024-08-27 | 3.38 | 3.31 | -0.12 | -3.50% | 3.28 | 3.43 | 159006 | 5305 | 1.22% |
| 2024-08-26 | 3.40 | 3.43 | 0.08 | 2.39% | 3.33 | 3.50 | 306274 | 10464 | 2.36% |
| 2024-08-23 | 3.24 | 3.35 | 0.08 | 2.45% | 3.21 | 3.35 | 178067 | 5907 | 1.37% |
| 2024-08-22 | 3.28 | 3.27 | 0.01 | 0.31% | 3.20 | 3.32 | 193563 | 6298 | 1.49% |
| 2024-08-21 | 3.28 | 3.26 | -0.02 | -0.61% | 3.24 | 3.37 | 197894 | 6524 | 1.52% |
| 2024-08-20 | 3.33 | 3.28 | -0.07 | -2.09% | 3.25 | 3.37 | 148564 | 4893 | 1.14% |
| 2024-08-19 | 3.31 | 3.35 | -0.05 | -1.47% | 3.31 | 3.40 | 177842 | 5942 | 1.37% |
| 2024-08-16 | 3.44 | 3.40 | 0.00 | 0.00% | 3.37 | 3.52 | 264919 | 9105 | 2.04% |
| 2024-08-15 | 3.40 | 3.40 | -0.04 | -1.16% | 3.37 | 3.49 | 325906 | 11154 | 2.51% |