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 | 5.58 | 5.65 | 0.03 | 0.53% | 5.53 | 5.72 | 398144 | 22399 | 4.29% |
| 2024-11-20 | 5.30 | 5.62 | 0.32 | 6.04% | 5.27 | 5.73 | 501124 | 27859 | 5.39% |
| 2024-11-19 | 5.20 | 5.30 | 0.13 | 2.51% | 5.08 | 5.30 | 287330 | 14902 | 3.09% |
| 2024-11-18 | 5.44 | 5.17 | -0.26 | -4.79% | 5.04 | 5.54 | 409685 | 21216 | 4.41% |
| 2024-11-15 | 5.41 | 5.43 | -0.01 | -0.18% | 5.41 | 5.69 | 400490 | 22337 | 4.31% |
| 2024-11-14 | 5.60 | 5.44 | -0.21 | -3.72% | 5.40 | 5.76 | 313471 | 17469 | 3.37% |
| 2024-11-13 | 5.57 | 5.65 | 0.04 | 0.71% | 5.51 | 5.75 | 381232 | 21455 | 4.10% |
| 2024-11-12 | 5.80 | 5.61 | -0.24 | -4.10% | 5.53 | 5.85 | 469895 | 26770 | 5.06% |
| 2024-11-11 | 5.62 | 5.85 | 0.17 | 2.99% | 5.62 | 5.91 | 654108 | 37797 | 7.04% |
| 2024-11-08 | 5.86 | 5.68 | 0.17 | 3.09% | 5.65 | 6.21 | 1049006 | 61684 | 11.29% |
| 2024-11-07 | 5.32 | 5.51 | 0.18 | 3.38% | 5.27 | 5.55 | 398997 | 21736 | 4.30% |
| 2024-11-06 | 5.21 | 5.33 | 0.11 | 2.11% | 5.13 | 5.37 | 378173 | 20005 | 4.07% |
| 2024-11-05 | 5.04 | 5.22 | 0.17 | 3.37% | 5.03 | 5.24 | 270383 | 13968 | 2.91% |
| 2024-11-04 | 4.93 | 5.05 | 0.11 | 2.23% | 4.88 | 5.05 | 190470 | 9490 | 2.05% |
| 2024-11-01 | 5.26 | 4.94 | -0.36 | -6.79% | 4.93 | 5.28 | 381166 | 19242 | 4.10% |
| 2024-10-31 | 5.16 | 5.30 | 0.10 | 1.92% | 5.15 | 5.35 | 303453 | 16000 | 3.27% |
| 2024-10-30 | 5.19 | 5.20 | -0.03 | -0.57% | 5.11 | 5.31 | 251925 | 13104 | 2.71% |
| 2024-10-29 | 5.63 | 5.23 | -0.27 | -4.91% | 5.21 | 5.68 | 433197 | 23266 | 4.66% |
| 2024-10-28 | 5.19 | 5.50 | 0.26 | 4.96% | 5.17 | 5.52 | 466659 | 25193 | 5.02% |
| 2024-10-25 | 5.10 | 5.24 | 0.13 | 2.54% | 5.09 | 5.27 | 247560 | 12852 | 2.66% |
| 2024-10-24 | 5.11 | 5.11 | -0.06 | -1.16% | 5.04 | 5.22 | 263960 | 13484 | 2.84% |
| 2024-10-23 | 5.27 | 5.17 | -0.14 | -2.64% | 5.14 | 5.32 | 414770 | 21653 | 4.46% |
| 2024-10-22 | 5.17 | 5.31 | 0.12 | 2.31% | 5.14 | 5.68 | 671187 | 36127 | 7.22% |
| 2024-10-21 | 5.03 | 5.19 | 0.16 | 3.18% | 5.01 | 5.23 | 369254 | 19031 | 3.97% |
| 2024-10-18 | 4.86 | 5.03 | 0.13 | 2.65% | 4.80 | 5.13 | 334592 | 16628 | 3.60% |
| 2024-10-17 | 4.89 | 4.90 | 0.00 | 0.00% | 4.88 | 5.03 | 277878 | 13785 | 2.99% |
| 2024-10-16 | 4.71 | 4.90 | 0.06 | 1.24% | 4.71 | 4.96 | 258105 | 12577 | 2.78% |
| 2024-10-15 | 4.76 | 4.84 | 0.03 | 0.62% | 4.73 | 5.03 | 350504 | 17179 | 3.77% |
| 2024-10-14 | 4.69 | 4.81 | 0.15 | 3.22% | 4.57 | 4.90 | 313537 | 14796 | 3.38% |
| 2024-10-11 | 4.90 | 4.66 | -0.24 | -4.90% | 4.58 | 4.90 | 310683 | 14636 | 3.34% |
| 2024-10-10 | 4.95 | 4.90 | 0.07 | 1.45% | 4.79 | 5.18 | 373092 | 18516 | 4.02% |
| 2024-10-09 | 5.47 | 4.83 | -0.94 | -16.29% | 4.82 | 5.47 | 551281 | 28413 | 5.93% |
| 2024-10-08 | 6.10 | 5.77 | 0.56 | 10.75% | 5.21 | 6.13 | 840343 | 47409 | 9.05% |
| 2024-09-30 | 4.72 | 5.21 | 0.64 | 14.00% | 4.68 | 5.28 | 624698 | 31062 | 6.72% |
| 2024-09-27 | 4.39 | 4.57 | 0.23 | 5.30% | 4.36 | 4.64 | 336348 | 15105 | 3.62% |
| 2024-09-26 | 4.24 | 4.34 | 0.11 | 2.60% | 4.23 | 4.34 | 214973 | 9218 | 2.31% |
| 2024-09-25 | 4.19 | 4.23 | 0.08 | 1.93% | 4.18 | 4.37 | 265974 | 11374 | 2.86% |
| 2024-09-24 | 4.03 | 4.15 | 0.13 | 3.23% | 3.99 | 4.16 | 187694 | 7672 | 2.02% |
| 2024-09-23 | 3.99 | 4.02 | 0.03 | 0.75% | 3.95 | 4.04 | 99800 | 4002 | 1.07% |
| 2024-09-20 | 3.96 | 3.99 | 0.01 | 0.25% | 3.95 | 4.07 | 132702 | 5302 | 1.43% |
| 2024-09-19 | 3.85 | 3.98 | 0.15 | 3.92% | 3.82 | 3.99 | 172232 | 6791 | 1.85% |
| 2024-09-18 | 3.86 | 3.83 | -0.06 | -1.54% | 3.76 | 3.91 | 101586 | 3886 | 1.09% |
| 2024-09-13 | 3.95 | 3.89 | -0.07 | -1.77% | 3.88 | 3.98 | 106332 | 4172 | 1.14% |
| 2024-09-12 | 3.94 | 3.96 | 0.02 | 0.51% | 3.94 | 4.03 | 106098 | 4226 | 1.14% |
| 2024-09-11 | 3.99 | 3.94 | -0.09 | -2.23% | 3.93 | 4.02 | 102367 | 4055 | 1.10% |
| 2024-09-10 | 3.99 | 4.03 | 0.05 | 1.26% | 3.90 | 4.04 | 117602 | 4653 | 1.27% |
| 2024-09-09 | 3.98 | 3.98 | -0.01 | -0.25% | 3.92 | 4.03 | 82019 | 3262 | 0.88% |
| 2024-09-06 | 4.06 | 3.99 | -0.08 | -1.97% | 3.97 | 4.09 | 100029 | 4029 | 1.08% |
| 2024-09-05 | 3.93 | 4.07 | 0.12 | 3.04% | 3.93 | 4.07 | 163021 | 6576 | 1.75% |
| 2024-09-04 | 3.97 | 3.95 | -0.05 | -1.25% | 3.92 | 4.00 | 98309 | 3890 | 1.06% |
| 2024-09-03 | 3.98 | 4.00 | 0.06 | 1.52% | 3.94 | 4.04 | 126601 | 5047 | 1.36% |
| 2024-09-02 | 4.14 | 3.94 | -0.21 | -5.06% | 3.93 | 4.16 | 211345 | 8505 | 2.28% |
| 2024-08-30 | 3.88 | 4.15 | 0.25 | 6.41% | 3.87 | 4.19 | 314706 | 12885 | 3.39% |
| 2024-08-29 | 3.89 | 3.90 | 0.00 | 0.00% | 3.82 | 3.92 | 109193 | 4227 | 1.18% |
| 2024-08-28 | 3.81 | 3.90 | 0.07 | 1.83% | 3.76 | 3.93 | 114668 | 4428 | 1.23% |
| 2024-08-27 | 3.92 | 3.83 | -0.10 | -2.54% | 3.82 | 3.94 | 107470 | 4155 | 1.16% |
| 2024-08-26 | 3.93 | 3.93 | 0.00 | 0.00% | 3.85 | 3.97 | 98690 | 3874 | 1.06% |
| 2024-08-23 | 3.93 | 3.93 | -0.05 | -1.26% | 3.88 | 3.98 | 133849 | 5257 | 1.44% |
| 2024-08-22 | 4.17 | 3.98 | -0.18 | -4.33% | 3.96 | 4.23 | 220207 | 8947 | 2.37% |
| 2024-08-21 | 4.30 | 4.16 | -0.22 | -5.02% | 4.15 | 4.37 | 302961 | 12841 | 3.26% |
| 2024-08-20 | 4.29 | 4.38 | 0.07 | 1.62% | 4.26 | 4.45 | 341130 | 14860 | 3.67% |
| 2024-08-19 | 4.27 | 4.31 | 0.04 | 0.94% | 4.25 | 4.44 | 277062 | 12004 | 2.98% |
| 2024-08-16 | 4.30 | 4.27 | -0.04 | -0.93% | 4.22 | 4.33 | 169376 | 7218 | 1.82% |
| 2024-08-15 | 4.15 | 4.31 | 0.14 | 3.36% | 4.12 | 4.35 | 256536 | 10946 | 2.76% |
| 2024-08-14 | 4.05 | 4.17 | 0.12 | 2.96% | 4.03 | 4.25 | 218669 | 9085 | 2.35% |
| 2024-08-13 | 4.03 | 4.05 | 0.02 | 0.50% | 3.97 | 4.07 | 89919 | 3607 | 0.97% |