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 | 6.00 | 5.89 | -0.23 | -3.76% | 5.81 | 6.09 | 742055 | 44076 | 7.16% |
| 2024-11-20 | 5.91 | 6.12 | 0.08 | 1.32% | 5.86 | 6.25 | 983122 | 59892 | 9.48% |
| 2024-11-19 | 5.42 | 6.04 | 0.70 | 13.11% | 5.30 | 6.25 | 1025853 | 58338 | 9.90% |
| 2024-11-18 | 5.65 | 5.34 | -0.19 | -3.44% | 5.29 | 5.78 | 747786 | 41260 | 7.21% |
| 2024-11-15 | 5.64 | 5.53 | -0.34 | -5.79% | 5.52 | 5.95 | 800329 | 45636 | 7.72% |
| 2024-11-14 | 6.16 | 5.87 | -0.35 | -5.63% | 5.86 | 6.60 | 1074192 | 66238 | 10.36% |
| 2024-11-13 | 6.18 | 6.22 | 0.29 | 4.89% | 5.99 | 6.61 | 1281612 | 80310 | 12.36% |
| 2024-11-12 | 6.35 | 5.93 | -0.63 | -9.60% | 5.86 | 6.36 | 1322351 | 80030 | 12.76% |
| 2024-11-11 | 5.70 | 6.56 | 0.74 | 12.71% | 5.53 | 6.90 | 2146050 | 130806 | 20.70% |
| 2024-11-08 | 4.92 | 5.82 | 0.97 | 20.00% | 4.80 | 5.82 | 2115065 | 118276 | 20.40% |
| 2024-11-07 | 4.72 | 4.85 | 0.15 | 3.19% | 4.62 | 4.92 | 757342 | 36272 | 7.31% |
| 2024-11-06 | 4.63 | 4.70 | 0.15 | 3.30% | 4.62 | 4.75 | 692052 | 32445 | 6.68% |
| 2024-11-05 | 4.43 | 4.55 | 0.14 | 3.17% | 4.40 | 4.56 | 450945 | 20326 | 4.35% |
| 2024-11-04 | 4.32 | 4.41 | 0.10 | 2.32% | 4.32 | 4.49 | 281595 | 12449 | 2.72% |
| 2024-11-01 | 4.55 | 4.31 | -0.23 | -5.07% | 4.29 | 4.65 | 478498 | 21135 | 4.62% |
| 2024-10-31 | 4.48 | 4.54 | 0.14 | 3.18% | 4.43 | 4.62 | 563963 | 25627 | 5.44% |
| 2024-10-30 | 4.32 | 4.40 | 0.08 | 1.85% | 4.30 | 4.47 | 383887 | 16900 | 3.70% |
| 2024-10-29 | 4.50 | 4.32 | -0.18 | -4.00% | 4.30 | 4.52 | 499867 | 22012 | 4.82% |
| 2024-10-28 | 4.36 | 4.50 | 0.19 | 4.41% | 4.36 | 4.56 | 595597 | 26662 | 5.75% |
| 2024-10-25 | 4.07 | 4.31 | 0.27 | 6.68% | 4.07 | 4.39 | 636055 | 27194 | 6.14% |
| 2024-10-24 | 4.03 | 4.04 | -0.02 | -0.49% | 4.02 | 4.06 | 139963 | 5650 | 1.35% |
| 2024-10-23 | 4.11 | 4.06 | -0.04 | -0.98% | 4.03 | 4.11 | 247304 | 10031 | 2.39% |
| 2024-10-22 | 4.00 | 4.10 | 0.11 | 2.76% | 3.97 | 4.12 | 353961 | 14345 | 3.41% |
| 2024-10-21 | 4.02 | 3.99 | 0.02 | 0.50% | 3.94 | 4.03 | 303109 | 12113 | 2.92% |
| 2024-10-18 | 3.84 | 3.97 | 0.14 | 3.66% | 3.82 | 4.05 | 311724 | 12265 | 3.01% |
| 2024-10-17 | 3.91 | 3.83 | -0.07 | -1.79% | 3.82 | 3.96 | 216671 | 8448 | 2.09% |
| 2024-10-16 | 3.89 | 3.90 | -0.06 | -1.52% | 3.86 | 3.98 | 182050 | 7131 | 1.76% |
| 2024-10-15 | 4.01 | 3.96 | -0.11 | -2.70% | 3.95 | 4.10 | 264150 | 10626 | 2.55% |
| 2024-10-14 | 3.84 | 4.07 | 0.22 | 5.71% | 3.81 | 4.16 | 332274 | 13231 | 3.21% |
| 2024-10-11 | 4.05 | 3.85 | -0.23 | -5.64% | 3.79 | 4.05 | 278007 | 10812 | 2.68% |
| 2024-10-10 | 4.07 | 4.08 | 0.02 | 0.49% | 3.96 | 4.24 | 354335 | 14539 | 3.42% |
| 2024-10-09 | 4.44 | 4.06 | -0.56 | -12.12% | 4.05 | 4.44 | 585908 | 24799 | 5.65% |
| 2024-10-08 | 4.84 | 4.62 | 0.59 | 14.64% | 4.20 | 4.84 | 1011299 | 45947 | 9.76% |
| 2024-09-30 | 3.65 | 4.03 | 0.54 | 15.47% | 3.58 | 4.03 | 748706 | 28734 | 7.22% |
| 2024-09-27 | 3.37 | 3.49 | 0.17 | 5.12% | 3.33 | 3.56 | 410395 | 14085 | 3.96% |
| 2024-09-26 | 3.23 | 3.32 | 0.07 | 2.15% | 3.20 | 3.32 | 260784 | 8512 | 2.52% |
| 2024-09-25 | 3.21 | 3.25 | 0.05 | 1.56% | 3.19 | 3.30 | 359145 | 11636 | 3.46% |
| 2024-09-24 | 3.17 | 3.20 | 0.05 | 1.59% | 3.12 | 3.21 | 281806 | 8932 | 2.72% |
| 2024-09-23 | 3.16 | 3.15 | -0.05 | -1.56% | 3.12 | 3.19 | 172134 | 5407 | 1.66% |
| 2024-09-20 | 3.23 | 3.20 | -0.11 | -3.32% | 3.17 | 3.26 | 236774 | 7577 | 2.28% |
| 2024-09-19 | 3.14 | 3.31 | 0.22 | 7.12% | 3.09 | 3.43 | 443510 | 14557 | 4.28% |
| 2024-09-18 | 3.20 | 3.09 | 0.17 | 5.82% | 3.04 | 3.34 | 315135 | 9938 | 3.04% |
| 2024-09-13 | 2.98 | 2.92 | -0.06 | -2.01% | 2.91 | 2.99 | 55533 | 1633 | 0.54% |
| 2024-09-12 | 3.00 | 2.98 | -0.02 | -0.67% | 2.98 | 3.04 | 43149 | 1297 | 0.42% |
| 2024-09-11 | 3.02 | 3.00 | -0.01 | -0.33% | 2.98 | 3.04 | 43901 | 1316 | 0.42% |
| 2024-09-10 | 3.00 | 3.01 | 0.02 | 0.67% | 2.95 | 3.02 | 54661 | 1636 | 0.53% |
| 2024-09-09 | 3.00 | 2.99 | -0.02 | -0.66% | 2.96 | 3.02 | 45334 | 1358 | 0.44% |
| 2024-09-06 | 3.08 | 3.01 | -0.06 | -1.95% | 3.00 | 3.09 | 53909 | 1634 | 0.52% |
| 2024-09-05 | 3.09 | 3.07 | -0.01 | -0.32% | 3.05 | 3.12 | 56969 | 1752 | 0.55% |
| 2024-09-04 | 3.08 | 3.08 | -0.02 | -0.65% | 3.06 | 3.11 | 54658 | 1684 | 0.53% |
| 2024-09-03 | 3.09 | 3.10 | 0.00 | 0.00% | 3.06 | 3.13 | 70121 | 2171 | 0.68% |
| 2024-09-02 | 3.15 | 3.10 | -0.01 | -0.32% | 3.10 | 3.20 | 107638 | 3393 | 1.04% |
| 2024-08-30 | 3.02 | 3.11 | 0.08 | 2.64% | 3.01 | 3.16 | 117667 | 3653 | 1.14% |
| 2024-08-29 | 2.94 | 3.03 | 0.04 | 1.34% | 2.84 | 3.07 | 114387 | 3409 | 1.10% |
| 2024-08-28 | 3.02 | 2.99 | -0.01 | -0.33% | 2.98 | 3.05 | 68227 | 2056 | 0.67% |
| 2024-08-27 | 3.02 | 3.00 | -0.04 | -1.32% | 2.98 | 3.04 | 40227 | 1208 | 0.40% |
| 2024-08-26 | 3.00 | 3.04 | 0.05 | 1.67% | 2.98 | 3.06 | 57873 | 1752 | 0.57% |
| 2024-08-23 | 3.08 | 2.99 | -0.08 | -2.61% | 2.92 | 3.08 | 115030 | 3428 | 1.13% |
| 2024-08-22 | 3.15 | 3.07 | -0.08 | -2.54% | 3.06 | 3.16 | 54542 | 1691 | 0.54% |
| 2024-08-21 | 3.18 | 3.15 | -0.02 | -0.63% | 3.13 | 3.18 | 50129 | 1581 | 0.49% |
| 2024-08-20 | 3.27 | 3.17 | -0.10 | -3.06% | 3.15 | 3.28 | 91746 | 2928 | 0.91% |
| 2024-08-19 | 3.24 | 3.27 | 0.02 | 0.62% | 3.23 | 3.29 | 78316 | 2555 | 0.77% |
| 2024-08-16 | 3.25 | 3.25 | 0.01 | 0.31% | 3.23 | 3.28 | 59289 | 1930 | 0.58% |
| 2024-08-15 | 3.20 | 3.24 | 0.03 | 0.93% | 3.19 | 3.27 | 68691 | 2227 | 0.68% |
| 2024-08-14 | 3.28 | 3.21 | -0.04 | -1.23% | 3.21 | 3.28 | 47313 | 1532 | 0.47% |
| 2024-08-13 | 3.27 | 3.25 | -0.02 | -0.61% | 3.20 | 3.28 | 68499 | 2212 | 0.68% |