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 | 5.49 | 5.69 | 0.20 | 3.64% | 5.44 | 5.72 | 155036 | 8744 | 2.94% |
| 2024-11-20 | 5.15 | 5.49 | 0.30 | 5.78% | 5.14 | 5.50 | 161062 | 8633 | 3.05% |
| 2024-11-19 | 5.23 | 5.19 | -0.03 | -0.57% | 4.97 | 5.25 | 159734 | 8220 | 3.03% |
| 2024-11-18 | 5.16 | 5.22 | 0.06 | 1.16% | 5.13 | 5.41 | 238550 | 12593 | 4.52% |
| 2024-11-15 | 5.03 | 5.16 | 0.10 | 1.98% | 4.97 | 5.27 | 269582 | 13949 | 5.11% |
| 2024-11-14 | 4.90 | 5.06 | 0.15 | 3.05% | 4.86 | 5.19 | 364392 | 18364 | 6.91% |
| 2024-11-13 | 4.85 | 4.91 | 0.04 | 0.82% | 4.79 | 4.97 | 325083 | 15896 | 6.16% |
| 2024-11-12 | 5.00 | 4.87 | -0.41 | -7.77% | 4.79 | 5.05 | 771459 | 37800 | 14.62% |
| 2024-11-08 | 6.04 | 5.28 | -0.76 | -12.58% | 5.15 | 6.14 | 805670 | 44118 | 15.27% |
| 2024-11-07 | 5.80 | 6.04 | 0.20 | 3.42% | 5.77 | 6.11 | 234504 | 14066 | 4.44% |
| 2024-11-06 | 5.79 | 5.84 | 0.08 | 1.39% | 5.74 | 5.93 | 136681 | 7975 | 2.59% |
| 2024-11-05 | 5.68 | 5.76 | 0.09 | 1.59% | 5.64 | 5.80 | 96461 | 5539 | 1.83% |
| 2024-11-04 | 5.65 | 5.67 | 0.03 | 0.53% | 5.59 | 5.69 | 80275 | 4530 | 1.52% |
| 2024-11-01 | 5.94 | 5.64 | -0.31 | -5.21% | 5.61 | 6.07 | 178192 | 10257 | 3.38% |
| 2024-10-31 | 5.79 | 5.95 | 0.14 | 2.41% | 5.78 | 6.10 | 198647 | 11820 | 3.77% |
| 2024-10-30 | 5.73 | 5.81 | 0.01 | 0.17% | 5.73 | 5.90 | 96890 | 5625 | 1.84% |
| 2024-10-29 | 5.82 | 5.80 | -0.03 | -0.51% | 5.71 | 6.03 | 153598 | 8970 | 2.91% |
| 2024-10-28 | 5.82 | 5.83 | 0.04 | 0.69% | 5.75 | 5.84 | 88442 | 5136 | 1.68% |
| 2024-10-25 | 5.83 | 5.79 | 0.00 | 0.00% | 5.70 | 5.86 | 97343 | 5650 | 1.85% |
| 2024-10-24 | 5.71 | 5.79 | 0.08 | 1.40% | 5.64 | 5.88 | 123662 | 7148 | 2.34% |
| 2024-10-23 | 5.78 | 5.71 | -0.04 | -0.70% | 5.64 | 5.84 | 103684 | 5958 | 1.97% |
| 2024-10-22 | 5.86 | 5.75 | -0.11 | -1.88% | 5.70 | 5.89 | 146102 | 8439 | 2.77% |
| 2024-10-21 | 6.00 | 5.86 | -0.13 | -2.17% | 5.76 | 6.08 | 242493 | 14321 | 4.60% |
| 2024-10-18 | 5.70 | 5.99 | 0.32 | 5.64% | 5.70 | 6.25 | 423710 | 25408 | 8.03% |
| 2024-10-17 | 5.39 | 5.67 | 0.28 | 5.19% | 5.34 | 5.70 | 291614 | 16445 | 5.53% |
| 2024-10-16 | 5.26 | 5.39 | 0.09 | 1.70% | 5.20 | 5.39 | 110375 | 5883 | 2.09% |
| 2024-10-15 | 5.25 | 5.30 | 0.02 | 0.38% | 5.20 | 5.40 | 130607 | 6952 | 2.48% |
| 2024-10-14 | 5.24 | 5.28 | 0.16 | 3.13% | 5.08 | 5.29 | 121204 | 6302 | 2.30% |
| 2024-10-11 | 5.32 | 5.12 | -0.19 | -3.58% | 5.08 | 5.33 | 137842 | 7104 | 2.61% |
| 2024-10-10 | 5.27 | 5.31 | 0.14 | 2.71% | 5.06 | 5.35 | 186582 | 9731 | 3.54% |
| 2024-10-09 | 5.35 | 5.17 | -0.23 | -4.26% | 5.02 | 5.48 | 286888 | 15221 | 5.44% |
| 2024-10-08 | 5.74 | 5.40 | 0.62 | 12.97% | 5.19 | 5.74 | 489773 | 26534 | 9.28% |
| 2024-09-30 | 4.25 | 4.78 | 0.65 | 15.74% | 4.24 | 4.92 | 290852 | 13367 | 5.51% |
| 2024-09-27 | 4.00 | 4.13 | 0.16 | 4.03% | 3.96 | 4.18 | 115979 | 4727 | 2.20% |
| 2024-09-26 | 3.88 | 3.97 | 0.08 | 2.06% | 3.85 | 3.98 | 72863 | 2858 | 1.38% |
| 2024-09-25 | 3.77 | 3.89 | 0.13 | 3.46% | 3.77 | 3.91 | 84173 | 3257 | 1.60% |
| 2024-09-24 | 3.67 | 3.76 | 0.11 | 3.01% | 3.66 | 3.77 | 79463 | 2956 | 1.51% |
| 2024-09-23 | 3.65 | 3.65 | 0.00 | 0.00% | 3.62 | 3.68 | 29545 | 1078 | 0.56% |
| 2024-09-20 | 3.69 | 3.65 | -0.04 | -1.08% | 3.61 | 3.71 | 38389 | 1399 | 0.73% |
| 2024-09-19 | 3.71 | 3.69 | 0.01 | 0.27% | 3.66 | 3.75 | 38386 | 1421 | 0.73% |
| 2024-09-18 | 3.76 | 3.68 | -0.05 | -1.34% | 3.65 | 3.78 | 57238 | 2115 | 1.08% |
| 2024-09-13 | 3.81 | 3.73 | -0.04 | -1.06% | 3.73 | 3.81 | 22011 | 825 | 0.42% |
| 2024-09-12 | 3.75 | 3.77 | 0.02 | 0.53% | 3.71 | 3.83 | 34059 | 1285 | 0.65% |
| 2024-09-11 | 3.78 | 3.75 | -0.06 | -1.57% | 3.73 | 3.82 | 24825 | 933 | 0.47% |
| 2024-09-10 | 3.80 | 3.81 | 0.02 | 0.53% | 3.73 | 3.84 | 26330 | 993 | 0.50% |
| 2024-09-09 | 3.79 | 3.79 | 0.00 | 0.00% | 3.72 | 3.82 | 31913 | 1205 | 0.60% |
| 2024-09-06 | 3.88 | 3.79 | -0.11 | -2.82% | 3.79 | 3.89 | 36371 | 1388 | 0.69% |
| 2024-09-05 | 3.86 | 3.90 | 0.04 | 1.04% | 3.84 | 3.93 | 28925 | 1125 | 0.55% |
| 2024-09-04 | 3.95 | 3.86 | -0.04 | -1.03% | 3.83 | 3.95 | 44137 | 1712 | 0.84% |
| 2024-09-03 | 3.90 | 3.90 | -0.02 | -0.51% | 3.88 | 3.94 | 32278 | 1260 | 0.61% |
| 2024-09-02 | 3.90 | 3.92 | 0.02 | 0.51% | 3.90 | 3.99 | 51144 | 2021 | 0.97% |
| 2024-08-30 | 3.93 | 3.90 | -0.03 | -0.76% | 3.88 | 4.00 | 62757 | 2475 | 1.19% |
| 2024-08-29 | 3.97 | 3.93 | -0.02 | -0.51% | 3.92 | 3.98 | 32536 | 1285 | 0.62% |
| 2024-08-28 | 3.94 | 3.95 | 0.00 | 0.00% | 3.92 | 4.03 | 38947 | 1547 | 0.75% |
| 2024-08-27 | 4.04 | 3.95 | -0.08 | -1.99% | 3.95 | 4.04 | 30518 | 1215 | 0.58% |
| 2024-08-26 | 4.04 | 4.03 | 0.01 | 0.25% | 3.98 | 4.11 | 50080 | 2024 | 0.96% |
| 2024-08-23 | 4.01 | 4.02 | 0.01 | 0.25% | 3.97 | 4.08 | 49048 | 1974 | 0.94% |
| 2024-08-22 | 4.04 | 4.01 | -0.03 | -0.74% | 3.98 | 4.19 | 82083 | 3351 | 1.57% |
| 2024-08-21 | 3.97 | 4.04 | 0.08 | 2.02% | 3.92 | 4.10 | 65566 | 2618 | 1.26% |
| 2024-08-20 | 4.00 | 3.96 | -0.14 | -3.41% | 3.91 | 4.17 | 103705 | 4135 | 1.99% |
| 2024-08-19 | 4.11 | 4.10 | -0.02 | -0.49% | 4.05 | 4.15 | 31330 | 1286 | 0.60% |
| 2024-08-16 | 4.16 | 4.12 | -0.04 | -0.96% | 4.10 | 4.18 | 29661 | 1225 | 0.57% |
| 2024-08-15 | 4.12 | 4.16 | 0.01 | 0.24% | 4.09 | 4.21 | 45611 | 1895 | 0.87% |
| 2024-08-14 | 4.14 | 4.15 | 0.00 | 0.00% | 4.14 | 4.24 | 58833 | 2468 | 1.13% |
| 2024-08-13 | 4.10 | 4.15 | -0.02 | -0.48% | 3.93 | 4.19 | 122870 | 5004 | 2.35% |