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 | 5.66 | 5.70 | 0.02 | 0.35% | 5.59 | 5.73 | 217874 | 12346 | 3.81% |
| 2024-11-20 | 5.48 | 5.68 | 0.17 | 3.09% | 5.45 | 5.71 | 220186 | 12365 | 3.85% |
| 2024-11-19 | 5.34 | 5.51 | 0.19 | 3.57% | 5.30 | 5.52 | 217100 | 11751 | 3.80% |
| 2024-11-18 | 5.65 | 5.32 | -0.27 | -4.83% | 5.28 | 5.65 | 275329 | 14811 | 4.81% |
| 2024-11-15 | 5.80 | 5.59 | -0.21 | -3.62% | 5.59 | 5.87 | 284288 | 16349 | 4.97% |
| 2024-11-14 | 5.95 | 5.80 | -0.19 | -3.17% | 5.80 | 6.14 | 346239 | 20467 | 6.05% |
| 2024-11-13 | 5.93 | 5.99 | -0.01 | -0.17% | 5.77 | 6.02 | 292342 | 17245 | 5.11% |
| 2024-11-12 | 6.20 | 6.00 | -0.19 | -3.07% | 5.91 | 6.23 | 407542 | 24655 | 7.13% |
| 2024-11-11 | 6.00 | 6.19 | 0.13 | 2.15% | 5.99 | 6.20 | 439838 | 26946 | 7.69% |
| 2024-11-08 | 6.00 | 6.06 | 0.10 | 1.68% | 5.96 | 6.12 | 483416 | 29242 | 8.45% |
| 2024-11-07 | 5.78 | 5.96 | 0.12 | 2.05% | 5.72 | 5.96 | 386517 | 22723 | 6.76% |
| 2024-11-06 | 5.87 | 5.84 | -0.01 | -0.17% | 5.78 | 5.95 | 434401 | 25502 | 7.60% |
| 2024-11-05 | 5.62 | 5.85 | 0.22 | 3.91% | 5.61 | 5.87 | 404730 | 23399 | 7.08% |
| 2024-11-04 | 5.56 | 5.63 | 0.07 | 1.26% | 5.55 | 5.72 | 300203 | 16921 | 5.25% |
| 2024-11-01 | 6.07 | 5.56 | -0.49 | -8.10% | 5.54 | 6.08 | 714376 | 40989 | 12.49% |
| 2024-10-31 | 6.35 | 6.05 | -0.15 | -2.42% | 6.02 | 6.45 | 709835 | 43370 | 12.41% |
| 2024-10-30 | 5.84 | 6.20 | 0.27 | 4.55% | 5.83 | 6.25 | 807450 | 49108 | 14.12% |
| 2024-10-29 | 5.79 | 5.93 | 0.12 | 2.07% | 5.75 | 6.33 | 909545 | 55017 | 15.91% |
| 2024-10-28 | 5.70 | 5.81 | 0.21 | 3.75% | 5.57 | 5.83 | 477458 | 27328 | 8.35% |
| 2024-10-25 | 5.50 | 5.60 | 0.17 | 3.13% | 5.45 | 5.61 | 351592 | 19524 | 6.15% |
| 2024-10-24 | 5.38 | 5.43 | 0.00 | 0.00% | 5.30 | 5.45 | 263405 | 14181 | 4.61% |
| 2024-10-23 | 5.55 | 5.43 | -0.14 | -2.51% | 5.40 | 5.59 | 417912 | 22948 | 7.31% |
| 2024-10-22 | 5.55 | 5.57 | 0.04 | 0.72% | 5.46 | 5.73 | 550991 | 30839 | 9.64% |
| 2024-10-21 | 5.44 | 5.53 | 0.16 | 2.98% | 5.37 | 5.66 | 610587 | 33664 | 10.68% |
| 2024-10-18 | 5.10 | 5.37 | 0.22 | 4.27% | 5.10 | 5.52 | 550034 | 29159 | 9.62% |
| 2024-10-17 | 5.09 | 5.15 | 0.10 | 1.98% | 5.07 | 5.24 | 364720 | 18852 | 6.38% |
| 2024-10-16 | 5.01 | 5.05 | -0.05 | -0.98% | 4.95 | 5.13 | 330037 | 16689 | 5.77% |
| 2024-10-15 | 5.04 | 5.10 | 0.04 | 0.79% | 4.99 | 5.33 | 480978 | 24976 | 8.41% |
| 2024-10-14 | 4.93 | 5.06 | 0.22 | 4.55% | 4.80 | 5.06 | 359810 | 17840 | 6.29% |
| 2024-10-11 | 5.13 | 4.84 | -0.34 | -6.56% | 4.73 | 5.20 | 463591 | 22777 | 8.11% |
| 2024-10-10 | 5.24 | 5.18 | 0.05 | 0.97% | 5.13 | 5.45 | 514168 | 27104 | 8.99% |
| 2024-10-09 | 5.83 | 5.13 | -0.92 | -15.21% | 5.12 | 5.83 | 869743 | 47679 | 15.21% |
| 2024-10-08 | 6.04 | 6.05 | 0.99 | 19.57% | 5.35 | 6.05 | 1239405 | 70730 | 21.67% |
| 2024-09-30 | 4.60 | 5.06 | 0.68 | 15.53% | 4.45 | 5.12 | 681738 | 32582 | 11.92% |
| 2024-09-27 | 4.25 | 4.38 | 0.19 | 4.53% | 4.20 | 4.46 | 417276 | 18017 | 7.30% |
| 2024-09-26 | 4.09 | 4.19 | 0.11 | 2.70% | 4.07 | 4.19 | 263814 | 10938 | 4.61% |
| 2024-09-25 | 4.09 | 4.08 | 0.01 | 0.25% | 4.08 | 4.19 | 303319 | 12540 | 5.30% |
| 2024-09-24 | 3.96 | 4.07 | 0.13 | 3.30% | 3.92 | 4.07 | 251791 | 10083 | 4.40% |
| 2024-09-23 | 3.92 | 3.94 | 0.01 | 0.25% | 3.87 | 3.99 | 166208 | 6565 | 2.91% |
| 2024-09-20 | 3.91 | 3.93 | 0.02 | 0.51% | 3.88 | 3.94 | 137976 | 5401 | 2.41% |
| 2024-09-19 | 3.85 | 3.91 | 0.08 | 2.09% | 3.81 | 3.92 | 168880 | 6548 | 2.95% |
| 2024-09-18 | 3.89 | 3.83 | -0.05 | -1.29% | 3.77 | 3.92 | 167295 | 6386 | 2.93% |
| 2024-09-13 | 3.97 | 3.88 | -0.09 | -2.27% | 3.87 | 3.99 | 197221 | 7729 | 3.45% |
| 2024-09-12 | 4.02 | 3.97 | -0.01 | -0.25% | 3.97 | 4.03 | 173821 | 6949 | 3.04% |
| 2024-09-11 | 4.05 | 3.98 | -0.05 | -1.24% | 3.96 | 4.07 | 180492 | 7240 | 3.16% |
| 2024-09-10 | 3.99 | 4.03 | 0.03 | 0.75% | 3.92 | 4.05 | 191764 | 7642 | 3.35% |
| 2024-09-09 | 3.99 | 4.00 | -0.01 | -0.25% | 3.92 | 4.04 | 178457 | 7119 | 3.12% |
| 2024-09-06 | 4.10 | 4.01 | -0.10 | -2.43% | 3.99 | 4.14 | 245283 | 9897 | 4.29% |
| 2024-09-05 | 4.11 | 4.11 | 0.00 | 0.00% | 4.06 | 4.14 | 249935 | 10246 | 4.37% |
| 2024-09-04 | 4.13 | 4.11 | -0.06 | -1.44% | 4.06 | 4.17 | 291337 | 12000 | 5.09% |
| 2024-09-03 | 4.09 | 4.17 | 0.02 | 0.48% | 4.09 | 4.22 | 337523 | 14072 | 5.90% |
| 2024-09-02 | 4.16 | 4.15 | 0.00 | 0.00% | 4.13 | 4.23 | 459498 | 19195 | 8.04% |
| 2024-08-30 | 4.03 | 4.15 | 0.11 | 2.72% | 4.01 | 4.22 | 559512 | 23182 | 9.78% |
| 2024-08-29 | 3.88 | 4.04 | 0.15 | 3.86% | 3.85 | 4.06 | 508359 | 20384 | 8.89% |
| 2024-08-28 | 3.80 | 3.89 | 0.13 | 3.46% | 3.78 | 3.93 | 463727 | 17900 | 8.11% |
| 2024-08-27 | 3.85 | 3.76 | -0.15 | -3.84% | 3.74 | 3.87 | 461207 | 17474 | 8.07% |
| 2024-08-26 | 3.83 | 3.91 | 0.05 | 1.30% | 3.81 | 3.95 | 576694 | 22371 | 10.09% |
| 2024-08-23 | 4.11 | 3.86 | -0.28 | -6.76% | 3.81 | 4.17 | 985368 | 38592 | 17.23% |
| 2024-08-22 | 4.54 | 4.14 | -0.94 | -18.50% | 4.11 | 4.62 | 1641981 | 71777 | 28.71% |
| 2024-08-21 | 4.31 | 5.08 | 0.65 | 14.67% | 4.30 | 5.32 | 2094828 | 105575 | 36.63% |
| 2024-08-20 | 4.06 | 4.43 | 0.41 | 10.20% | 3.99 | 4.82 | 1378871 | 62946 | 24.11% |
| 2024-08-19 | 4.10 | 4.02 | -0.17 | -4.06% | 4.00 | 4.18 | 379302 | 15461 | 6.63% |
| 2024-08-16 | 4.10 | 4.19 | 0.08 | 1.95% | 4.10 | 4.33 | 651454 | 27499 | 11.39% |
| 2024-08-15 | 3.95 | 4.11 | 0.13 | 3.27% | 3.90 | 4.21 | 581429 | 23864 | 10.17% |
| 2024-08-14 | 3.85 | 3.98 | 0.12 | 3.11% | 3.83 | 4.00 | 282593 | 11049 | 4.94% |
| 2024-08-13 | 3.80 | 3.86 | 0.00 | 0.00% | 3.69 | 3.94 | 264442 | 10084 | 4.62% |