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 | 5.79 | 5.72 | -0.14 | -2.39% | 5.70 | 6.01 | 1268266 | 73732 | 10.34% |
| 2024-11-20 | 5.73 | 5.86 | 0.04 | 0.69% | 5.62 | 6.08 | 1842002 | 107720 | 15.01% |
| 2024-11-19 | 5.30 | 5.82 | 0.40 | 7.38% | 5.26 | 5.85 | 1967138 | 110756 | 16.03% |
| 2024-11-18 | 5.21 | 5.42 | 0.21 | 4.03% | 4.97 | 5.55 | 1068006 | 56708 | 8.70% |
| 2024-11-15 | 5.19 | 5.21 | -0.01 | -0.19% | 5.18 | 5.40 | 554093 | 29330 | 4.52% |
| 2024-11-14 | 5.38 | 5.22 | -0.18 | -3.33% | 5.20 | 5.42 | 461968 | 24424 | 3.77% |
| 2024-11-13 | 5.49 | 5.40 | -0.11 | -2.00% | 5.29 | 5.58 | 624924 | 33768 | 5.09% |
| 2024-11-12 | 5.45 | 5.51 | 0.11 | 2.04% | 5.38 | 5.61 | 959510 | 52378 | 7.82% |
| 2024-11-11 | 5.24 | 5.40 | 0.13 | 2.47% | 5.22 | 5.40 | 576040 | 30691 | 4.69% |
| 2024-11-08 | 5.48 | 5.27 | -0.06 | -1.13% | 5.25 | 5.49 | 866538 | 46385 | 7.06% |
| 2024-11-07 | 5.17 | 5.33 | 0.21 | 4.10% | 5.10 | 5.38 | 868301 | 45776 | 7.08% |
| 2024-11-06 | 5.01 | 5.12 | 0.11 | 2.20% | 4.98 | 5.25 | 747930 | 38335 | 6.10% |
| 2024-11-05 | 4.87 | 5.01 | 0.17 | 3.51% | 4.84 | 5.03 | 480408 | 23948 | 3.92% |
| 2024-11-04 | 4.77 | 4.84 | 0.09 | 1.89% | 4.74 | 4.86 | 247393 | 11900 | 2.02% |
| 2024-11-01 | 4.91 | 4.75 | -0.19 | -3.85% | 4.71 | 4.93 | 431672 | 20811 | 3.52% |
| 2024-10-31 | 4.89 | 4.94 | 0.03 | 0.61% | 4.89 | 5.03 | 447694 | 22223 | 3.65% |
| 2024-10-30 | 4.91 | 4.91 | -0.09 | -1.80% | 4.82 | 5.00 | 553458 | 27114 | 4.51% |
| 2024-10-29 | 5.25 | 5.00 | -0.34 | -6.37% | 4.99 | 5.25 | 940182 | 47914 | 7.66% |
| 2024-10-28 | 5.22 | 5.34 | 0.13 | 2.50% | 5.20 | 5.39 | 577508 | 30688 | 4.71% |
| 2024-10-25 | 5.19 | 5.21 | 0.08 | 1.56% | 5.14 | 5.27 | 432358 | 22524 | 3.52% |
| 2024-10-24 | 5.21 | 5.13 | -0.13 | -2.47% | 5.13 | 5.27 | 373093 | 19336 | 3.04% |
| 2024-10-23 | 5.28 | 5.26 | -0.09 | -1.68% | 5.19 | 5.36 | 677674 | 35658 | 5.52% |
| 2024-10-22 | 5.10 | 5.35 | 0.18 | 3.48% | 5.08 | 5.54 | 1149154 | 60773 | 9.37% |
| 2024-10-21 | 5.28 | 5.17 | -0.16 | -3.00% | 5.03 | 5.29 | 1232127 | 63235 | 10.04% |
| 2024-10-18 | 4.70 | 5.33 | 0.64 | 13.65% | 4.64 | 5.36 | 1078183 | 54377 | 8.79% |
| 2024-10-17 | 4.80 | 4.69 | -0.09 | -1.88% | 4.67 | 4.86 | 352272 | 16803 | 2.87% |
| 2024-10-16 | 4.80 | 4.78 | -0.09 | -1.85% | 4.76 | 4.89 | 316611 | 15243 | 2.58% |
| 2024-10-15 | 4.87 | 4.87 | -0.02 | -0.41% | 4.79 | 5.06 | 478022 | 23626 | 3.90% |
| 2024-10-14 | 4.80 | 4.89 | 0.11 | 2.30% | 4.67 | 4.89 | 410551 | 19715 | 3.35% |
| 2024-10-11 | 4.91 | 4.78 | -0.22 | -4.40% | 4.71 | 4.98 | 505976 | 24251 | 4.12% |
| 2024-10-10 | 5.06 | 5.00 | 0.01 | 0.20% | 4.83 | 5.24 | 657250 | 33103 | 5.36% |
| 2024-10-09 | 5.56 | 4.99 | -0.96 | -16.13% | 4.98 | 5.57 | 1135201 | 60196 | 9.25% |
| 2024-10-08 | 6.38 | 5.95 | 0.61 | 11.42% | 5.43 | 6.38 | 1685918 | 99147 | 13.74% |
| 2024-09-30 | 4.62 | 5.34 | 0.88 | 19.73% | 4.51 | 5.35 | 1397054 | 68484 | 11.39% |
| 2024-09-27 | 4.03 | 4.46 | 0.49 | 12.34% | 4.00 | 4.50 | 794273 | 33240 | 6.47% |
| 2024-09-26 | 3.94 | 3.97 | -0.03 | -0.75% | 3.86 | 3.99 | 541390 | 21232 | 4.41% |
| 2024-09-25 | 3.80 | 4.00 | 0.24 | 6.38% | 3.77 | 4.04 | 587992 | 22843 | 4.79% |
| 2024-09-24 | 3.66 | 3.76 | 0.11 | 3.01% | 3.63 | 3.76 | 227202 | 8435 | 1.85% |
| 2024-09-23 | 3.64 | 3.65 | -0.01 | -0.27% | 3.62 | 3.68 | 90586 | 3305 | 0.74% |
| 2024-09-20 | 3.68 | 3.66 | -0.03 | -0.81% | 3.62 | 3.69 | 128902 | 4700 | 1.05% |
| 2024-09-19 | 3.58 | 3.69 | 0.12 | 3.36% | 3.58 | 3.71 | 174477 | 6389 | 1.42% |
| 2024-09-18 | 3.58 | 3.57 | -0.02 | -0.56% | 3.50 | 3.60 | 111354 | 3946 | 0.91% |
| 2024-09-13 | 3.68 | 3.59 | -0.08 | -2.18% | 3.59 | 3.69 | 109554 | 3965 | 0.89% |
| 2024-09-12 | 3.65 | 3.67 | 0.01 | 0.27% | 3.65 | 3.72 | 123245 | 4549 | 1.00% |
| 2024-09-11 | 3.61 | 3.66 | 0.01 | 0.27% | 3.59 | 3.70 | 141397 | 5178 | 1.15% |
| 2024-09-10 | 3.59 | 3.65 | 0.05 | 1.39% | 3.54 | 3.65 | 127378 | 4574 | 1.04% |
| 2024-09-09 | 3.60 | 3.60 | -0.02 | -0.55% | 3.57 | 3.65 | 108819 | 3922 | 0.89% |
| 2024-09-06 | 3.72 | 3.62 | -0.09 | -2.43% | 3.61 | 3.73 | 162474 | 5937 | 1.32% |
| 2024-09-05 | 3.71 | 3.71 | 0.00 | 0.00% | 3.67 | 3.76 | 200915 | 7458 | 1.64% |
| 2024-09-04 | 3.66 | 3.71 | 0.00 | 0.00% | 3.63 | 3.75 | 165806 | 6160 | 1.35% |
| 2024-09-03 | 3.68 | 3.71 | 0.03 | 0.82% | 3.65 | 3.76 | 263962 | 9797 | 2.15% |
| 2024-09-02 | 3.83 | 3.68 | -0.18 | -4.66% | 3.67 | 3.83 | 375981 | 14061 | 3.06% |
| 2024-08-30 | 3.64 | 3.86 | 0.22 | 6.04% | 3.62 | 3.96 | 602083 | 23011 | 4.91% |
| 2024-08-29 | 3.56 | 3.64 | 0.06 | 1.68% | 3.55 | 3.64 | 159499 | 5749 | 1.30% |
| 2024-08-28 | 3.51 | 3.58 | 0.08 | 2.29% | 3.48 | 3.59 | 161726 | 5753 | 1.32% |
| 2024-08-27 | 3.54 | 3.50 | -0.03 | -0.85% | 3.46 | 3.54 | 131490 | 4585 | 1.07% |
| 2024-08-26 | 3.47 | 3.53 | 0.09 | 2.62% | 3.45 | 3.55 | 164817 | 5790 | 1.34% |
| 2024-08-23 | 3.44 | 3.44 | 0.00 | 0.00% | 3.39 | 3.47 | 113671 | 3893 | 0.93% |
| 2024-08-22 | 3.58 | 3.44 | -0.13 | -3.64% | 3.43 | 3.59 | 178464 | 6221 | 1.45% |
| 2024-08-21 | 3.59 | 3.57 | -0.04 | -1.11% | 3.56 | 3.60 | 111053 | 3971 | 0.91% |
| 2024-08-20 | 3.66 | 3.61 | -0.07 | -1.90% | 3.58 | 3.71 | 189647 | 6872 | 1.55% |
| 2024-08-19 | 3.56 | 3.68 | 0.13 | 3.66% | 3.54 | 3.74 | 289625 | 10592 | 2.36% |
| 2024-08-16 | 3.59 | 3.55 | -0.04 | -1.11% | 3.54 | 3.61 | 122800 | 4382 | 1.00% |
| 2024-08-15 | 3.50 | 3.59 | 0.11 | 3.16% | 3.46 | 3.60 | 199867 | 7100 | 1.63% |
| 2024-08-14 | 3.51 | 3.48 | -0.04 | -1.14% | 3.47 | 3.52 | 70703 | 2468 | 0.58% |
| 2024-08-13 | 3.48 | 3.52 | 0.03 | 0.86% | 3.46 | 3.52 | 74024 | 2589 | 0.60% |