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 | 5.87 | 5.84 | -0.09 | -1.52% | 5.79 | 5.94 | 96100 | 5631 | 2.41% |
| 2024-11-20 | 5.74 | 5.93 | 0.19 | 3.31% | 5.73 | 6.17 | 153388 | 9141 | 3.84% |
| 2024-11-19 | 5.93 | 5.74 | -0.30 | -4.97% | 5.66 | 6.04 | 189362 | 11010 | 4.74% |
| 2024-11-18 | 6.40 | 6.04 | -0.22 | -3.51% | 6.00 | 6.73 | 244113 | 15293 | 6.11% |
| 2024-11-15 | 6.32 | 6.26 | -0.15 | -2.34% | 5.42 | 6.78 | 313493 | 19417 | 7.85% |
| 2024-11-14 | 7.01 | 6.41 | -0.35 | -5.18% | 6.10 | 7.09 | 374193 | 25083 | 9.37% |
| 2024-11-13 | 5.90 | 6.76 | 0.76 | 12.67% | 5.90 | 7.14 | 391018 | 25411 | 9.79% |
| 2024-11-12 | 6.03 | 6.00 | 0.06 | 1.01% | 5.83 | 6.25 | 194247 | 11687 | 4.87% |
| 2024-11-11 | 5.40 | 5.94 | 0.68 | 12.93% | 5.40 | 5.99 | 261401 | 14956 | 6.55% |
| 2024-11-08 | 5.00 | 5.26 | 0.23 | 4.57% | 4.99 | 5.50 | 168964 | 8714 | 4.23% |
| 2024-11-07 | 5.03 | 5.03 | -0.05 | -0.98% | 4.96 | 5.18 | 154060 | 7738 | 3.86% |
| 2024-11-06 | 5.06 | 5.08 | -0.13 | -2.50% | 5.06 | 5.24 | 143200 | 7358 | 3.59% |
| 2024-11-05 | 5.61 | 5.21 | -0.01 | -0.19% | 5.05 | 5.67 | 316059 | 16851 | 7.92% |
| 2024-11-04 | 5.10 | 5.22 | 0.13 | 2.55% | 4.94 | 5.24 | 93129 | 4775 | 2.33% |
| 2024-11-01 | 5.19 | 5.09 | -0.11 | -2.12% | 5.05 | 5.43 | 171360 | 8937 | 4.29% |
| 2024-10-31 | 5.37 | 5.20 | 0.00 | 0.00% | 4.96 | 5.37 | 162190 | 8373 | 4.06% |
| 2024-10-30 | 5.16 | 5.20 | 0.07 | 1.36% | 5.15 | 5.44 | 138119 | 7239 | 3.46% |
| 2024-10-29 | 4.99 | 5.13 | 0.21 | 4.27% | 4.95 | 5.75 | 248940 | 13221 | 6.24% |
| 2024-10-28 | 4.83 | 4.92 | 0.11 | 2.29% | 4.83 | 4.99 | 113440 | 5569 | 2.84% |
| 2024-10-25 | 4.77 | 4.81 | 0.03 | 0.63% | 4.70 | 4.93 | 126846 | 6090 | 3.18% |
| 2024-10-24 | 4.56 | 4.78 | 0.17 | 3.69% | 4.49 | 4.97 | 182390 | 8660 | 4.57% |
| 2024-10-23 | 4.55 | 4.61 | -0.03 | -0.65% | 4.37 | 5.01 | 220013 | 10414 | 5.51% |
| 2024-10-22 | 4.04 | 4.64 | 0.61 | 15.14% | 3.93 | 4.84 | 281979 | 12585 | 7.06% |
| 2024-10-21 | 4.03 | 4.03 | 0.00 | 0.00% | 3.92 | 4.04 | 99237 | 3941 | 2.49% |
| 2024-10-18 | 3.91 | 4.03 | 0.08 | 2.03% | 3.90 | 4.05 | 111367 | 4437 | 2.79% |
| 2024-10-17 | 4.06 | 3.95 | -0.06 | -1.50% | 3.92 | 4.06 | 90440 | 3606 | 2.27% |
| 2024-10-16 | 3.99 | 4.01 | 0.03 | 0.75% | 3.90 | 4.16 | 92856 | 3740 | 2.33% |
| 2024-10-15 | 3.98 | 3.98 | -0.01 | -0.25% | 3.95 | 4.09 | 72350 | 2895 | 1.81% |
| 2024-10-14 | 4.10 | 3.99 | -0.11 | -2.68% | 3.90 | 4.18 | 117402 | 4666 | 2.94% |
| 2024-10-11 | 4.15 | 4.10 | -0.07 | -1.68% | 4.06 | 4.30 | 126731 | 5322 | 3.17% |
| 2024-10-10 | 4.08 | 4.17 | 0.19 | 4.77% | 3.94 | 4.18 | 146549 | 5958 | 3.67% |
| 2024-10-09 | 4.27 | 3.98 | -0.48 | -10.76% | 3.92 | 4.27 | 231056 | 9556 | 5.79% |
| 2024-10-08 | 4.99 | 4.46 | 0.22 | 5.19% | 4.30 | 4.99 | 358454 | 16262 | 8.98% |
| 2024-09-30 | 3.85 | 4.24 | 0.32 | 8.16% | 3.72 | 4.45 | 280035 | 11516 | 7.01% |
| 2024-09-27 | 3.97 | 3.92 | -0.03 | -0.76% | 3.55 | 4.04 | 206285 | 7895 | 5.17% |
| 2024-09-26 | 4.01 | 3.95 | -0.09 | -2.23% | 3.93 | 4.16 | 116333 | 4679 | 2.91% |
| 2024-09-25 | 4.00 | 4.04 | 0.02 | 0.50% | 3.92 | 4.22 | 110315 | 4485 | 2.76% |
| 2024-09-24 | 3.83 | 4.02 | 0.15 | 3.88% | 3.73 | 4.08 | 139791 | 5554 | 3.50% |
| 2024-09-23 | 4.00 | 3.87 | -0.05 | -1.28% | 3.67 | 4.01 | 142063 | 5456 | 3.56% |
| 2024-09-20 | 4.26 | 3.92 | -0.14 | -3.45% | 3.89 | 4.31 | 219134 | 8896 | 5.49% |
| 2024-09-19 | 3.49 | 4.06 | 0.68 | 20.12% | 3.44 | 4.06 | 242941 | 9304 | 6.08% |
| 2024-09-18 | 3.50 | 3.38 | -0.18 | -5.06% | 3.22 | 3.50 | 192194 | 6432 | 4.81% |
| 2024-09-13 | 3.94 | 3.56 | -0.32 | -8.25% | 3.44 | 3.98 | 248551 | 9093 | 6.23% |
| 2024-09-12 | 4.18 | 3.88 | -0.34 | -8.06% | 3.81 | 4.30 | 226684 | 9014 | 5.68% |
| 2024-09-11 | 4.54 | 4.22 | -0.26 | -5.80% | 4.03 | 4.54 | 145447 | 6316 | 3.64% |
| 2024-09-10 | 4.48 | 4.48 | 0.00 | 0.00% | 4.35 | 4.62 | 127670 | 5718 | 3.20% |
| 2024-09-09 | 4.53 | 4.48 | 0.00 | 0.00% | 4.23 | 4.60 | 171678 | 7601 | 4.30% |
| 2024-09-06 | 4.23 | 4.48 | 0.33 | 7.95% | 4.23 | 4.78 | 250795 | 11339 | 6.28% |
| 2024-09-05 | 3.82 | 4.15 | 0.32 | 8.36% | 3.80 | 4.15 | 169067 | 6739 | 4.23% |
| 2024-09-04 | 3.70 | 3.83 | -0.09 | -2.30% | 3.70 | 3.98 | 154116 | 5931 | 3.86% |
| 2024-09-03 | 4.05 | 3.92 | 0.00 | 0.00% | 3.71 | 4.22 | 246403 | 9822 | 6.17% |
| 2024-09-02 | 3.66 | 3.92 | 0.51 | 14.96% | 3.65 | 3.99 | 256613 | 9952 | 6.43% |
| 2024-08-30 | 3.44 | 3.41 | 0.00 | 0.00% | 3.33 | 3.48 | 102222 | 3476 | 2.56% |
| 2024-08-29 | 3.34 | 3.41 | 0.06 | 1.79% | 3.26 | 3.41 | 70003 | 2339 | 1.77% |
| 2024-08-28 | 3.30 | 3.35 | 0.01 | 0.30% | 3.30 | 3.43 | 87739 | 2953 | 2.22% |
| 2024-08-27 | 3.42 | 3.34 | -0.04 | -1.18% | 3.33 | 3.49 | 89955 | 3044 | 2.28% |
| 2024-08-26 | 3.20 | 3.38 | 0.19 | 5.96% | 3.20 | 3.43 | 108027 | 3625 | 2.74% |
| 2024-08-23 | 3.32 | 3.19 | -0.12 | -3.63% | 3.14 | 3.35 | 95621 | 3073 | 2.42% |
| 2024-08-22 | 3.22 | 3.31 | -0.02 | -0.60% | 3.22 | 3.48 | 106743 | 3555 | 2.70% |
| 2024-08-21 | 3.09 | 3.33 | 0.25 | 8.12% | 3.09 | 3.56 | 150227 | 4957 | 3.80% |
| 2024-08-20 | 3.06 | 3.08 | 0.05 | 1.65% | 3.05 | 3.13 | 56991 | 1761 | 1.44% |
| 2024-08-19 | 2.94 | 3.03 | 0.05 | 1.68% | 2.93 | 3.05 | 44969 | 1349 | 1.14% |
| 2024-08-16 | 2.94 | 2.98 | 0.06 | 2.05% | 2.94 | 3.10 | 62133 | 1866 | 1.57% |