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 | 5.35 | 5.94 | 0.63 | 11.86% | 5.35 | 6.37 | 511611 | 31024 | 17.67% |
| 2024-11-20 | 5.14 | 5.31 | 0.27 | 5.36% | 5.14 | 5.45 | 217411 | 11451 | 7.51% |
| 2024-11-19 | 4.99 | 5.04 | -0.05 | -0.98% | 4.83 | 5.10 | 198403 | 9841 | 6.85% |
| 2024-11-18 | 5.68 | 5.09 | -0.78 | -13.29% | 4.86 | 5.77 | 340203 | 17650 | 11.75% |
| 2024-11-15 | 6.13 | 5.87 | -0.23 | -3.77% | 5.80 | 6.92 | 559226 | 35253 | 19.32% |
| 2024-11-14 | 6.35 | 6.10 | -0.25 | -3.94% | 5.75 | 6.35 | 506913 | 30128 | 17.51% |
| 2024-11-13 | 5.28 | 6.35 | 1.06 | 20.04% | 5.21 | 6.35 | 345684 | 21368 | 11.94% |
| 2024-11-12 | 5.35 | 5.29 | -0.05 | -0.94% | 5.21 | 5.38 | 68066 | 3599 | 2.35% |
| 2024-11-11 | 5.24 | 5.34 | 0.09 | 1.71% | 5.23 | 5.38 | 72891 | 3855 | 2.52% |
| 2024-11-08 | 5.34 | 5.25 | -0.08 | -1.50% | 5.19 | 5.41 | 93529 | 4925 | 3.23% |
| 2024-11-07 | 4.96 | 5.33 | 0.33 | 6.60% | 4.95 | 5.44 | 136615 | 7177 | 4.72% |
| 2024-11-06 | 5.01 | 5.00 | -0.01 | -0.20% | 4.92 | 5.07 | 65532 | 3265 | 2.26% |
| 2024-11-05 | 4.85 | 5.01 | 0.16 | 3.30% | 4.85 | 5.04 | 54015 | 2672 | 1.87% |
| 2024-11-04 | 4.80 | 4.85 | 0.05 | 1.04% | 4.68 | 4.87 | 43779 | 2099 | 1.51% |
| 2024-11-01 | 5.08 | 4.80 | -0.28 | -5.51% | 4.76 | 5.21 | 87489 | 4296 | 3.02% |
| 2024-10-31 | 4.90 | 5.08 | 0.19 | 3.89% | 4.90 | 5.16 | 75853 | 3852 | 2.62% |
| 2024-10-30 | 4.89 | 4.89 | 0.00 | 0.00% | 4.80 | 4.97 | 45283 | 2215 | 1.56% |
| 2024-10-29 | 5.08 | 4.89 | -0.19 | -3.74% | 4.89 | 5.22 | 82703 | 4141 | 2.86% |
| 2024-10-28 | 4.80 | 5.08 | 0.21 | 4.31% | 4.79 | 5.09 | 103384 | 5144 | 3.57% |
| 2024-10-25 | 4.77 | 4.87 | 0.12 | 2.53% | 4.75 | 4.89 | 56203 | 2725 | 1.94% |
| 2024-10-24 | 4.73 | 4.75 | -0.01 | -0.21% | 4.71 | 4.80 | 40388 | 1917 | 1.40% |
| 2024-10-23 | 4.77 | 4.76 | -0.06 | -1.24% | 4.74 | 4.86 | 58880 | 2823 | 2.03% |
| 2024-10-22 | 4.80 | 4.82 | 0.08 | 1.69% | 4.65 | 4.90 | 94613 | 4520 | 3.27% |
| 2024-10-21 | 4.49 | 4.74 | 0.26 | 5.80% | 4.44 | 5.07 | 140793 | 6700 | 4.86% |
| 2024-10-18 | 4.32 | 4.48 | 0.13 | 2.99% | 4.27 | 4.53 | 62678 | 2758 | 2.17% |
| 2024-10-17 | 4.48 | 4.35 | -0.14 | -3.12% | 4.33 | 4.53 | 64025 | 2848 | 2.21% |
| 2024-10-16 | 4.46 | 4.49 | -0.03 | -0.66% | 4.39 | 4.52 | 53878 | 2404 | 1.86% |
| 2024-10-15 | 4.52 | 4.52 | -0.06 | -1.31% | 4.45 | 4.60 | 82719 | 3742 | 2.86% |
| 2024-10-14 | 4.50 | 4.58 | 0.17 | 3.85% | 4.39 | 4.63 | 69287 | 3133 | 2.39% |
| 2024-10-11 | 4.67 | 4.41 | -0.32 | -6.77% | 4.38 | 4.73 | 112768 | 5085 | 3.90% |
| 2024-10-10 | 4.71 | 4.73 | -0.05 | -1.05% | 4.48 | 4.92 | 160723 | 7579 | 5.55% |
| 2024-10-09 | 4.80 | 4.78 | -0.47 | -8.95% | 4.65 | 5.60 | 272198 | 14120 | 9.40% |
| 2024-10-08 | 5.15 | 5.25 | 0.79 | 17.71% | 4.58 | 5.34 | 300967 | 15093 | 10.40% |
| 2024-09-30 | 4.02 | 4.46 | 0.52 | 13.20% | 4.00 | 4.57 | 172623 | 7361 | 5.96% |
| 2024-09-27 | 3.82 | 3.94 | 0.16 | 4.23% | 3.78 | 3.99 | 81019 | 3148 | 2.80% |
| 2024-09-26 | 3.69 | 3.78 | 0.08 | 2.16% | 3.66 | 3.79 | 48660 | 1815 | 1.68% |
| 2024-09-25 | 3.67 | 3.70 | 0.06 | 1.65% | 3.65 | 3.75 | 60671 | 2245 | 2.10% |
| 2024-09-24 | 3.50 | 3.64 | 0.16 | 4.60% | 3.50 | 3.67 | 59955 | 2158 | 2.07% |
| 2024-09-23 | 3.44 | 3.48 | 0.02 | 0.58% | 3.43 | 3.52 | 29963 | 1041 | 1.04% |
| 2024-09-20 | 3.50 | 3.46 | -0.04 | -1.14% | 3.42 | 3.51 | 31154 | 1078 | 1.08% |
| 2024-09-19 | 3.37 | 3.50 | 0.17 | 5.11% | 3.35 | 3.51 | 49593 | 1710 | 1.71% |
| 2024-09-18 | 3.40 | 3.33 | -0.07 | -2.06% | 3.26 | 3.42 | 37641 | 1249 | 1.30% |
| 2024-09-13 | 3.44 | 3.40 | -0.02 | -0.58% | 3.37 | 3.47 | 41321 | 1416 | 1.43% |
| 2024-09-12 | 3.45 | 3.42 | -0.02 | -0.58% | 3.42 | 3.50 | 36808 | 1271 | 1.27% |
| 2024-09-11 | 3.47 | 3.44 | -0.03 | -0.86% | 3.41 | 3.50 | 24497 | 841 | 0.85% |
| 2024-09-10 | 3.46 | 3.47 | 0.01 | 0.29% | 3.43 | 3.52 | 37437 | 1300 | 1.29% |
| 2024-09-09 | 3.41 | 3.46 | 0.04 | 1.17% | 3.34 | 3.50 | 31902 | 1097 | 1.10% |
| 2024-09-06 | 3.49 | 3.42 | -0.07 | -2.01% | 3.41 | 3.50 | 40744 | 1403 | 1.41% |
| 2024-09-05 | 3.38 | 3.49 | 0.12 | 3.56% | 3.38 | 3.50 | 57392 | 1984 | 1.98% |
| 2024-09-04 | 3.41 | 3.37 | -0.04 | -1.17% | 3.33 | 3.43 | 49518 | 1678 | 1.71% |
| 2024-09-03 | 3.43 | 3.41 | -0.01 | -0.29% | 3.38 | 3.47 | 42290 | 1446 | 1.46% |
| 2024-09-02 | 3.53 | 3.42 | -0.11 | -3.12% | 3.41 | 3.55 | 41994 | 1461 | 1.45% |
| 2024-08-30 | 3.45 | 3.53 | 0.08 | 2.32% | 3.40 | 3.58 | 47504 | 1669 | 1.64% |
| 2024-08-29 | 3.36 | 3.45 | 0.10 | 2.99% | 3.31 | 3.45 | 41190 | 1397 | 1.42% |
| 2024-08-28 | 3.34 | 3.35 | 0.04 | 1.21% | 3.26 | 3.40 | 49339 | 1651 | 1.70% |
| 2024-08-27 | 3.41 | 3.31 | -0.10 | -2.93% | 3.25 | 3.44 | 64814 | 2155 | 2.24% |
| 2024-08-26 | 3.33 | 3.41 | 0.02 | 0.59% | 3.25 | 3.48 | 85099 | 2899 | 2.94% |
| 2024-08-23 | 3.58 | 3.39 | -0.21 | -5.83% | 3.35 | 3.58 | 103233 | 3543 | 3.58% |
| 2024-08-22 | 3.84 | 3.60 | -0.30 | -7.69% | 3.55 | 3.88 | 119230 | 4423 | 4.13% |
| 2024-08-21 | 3.88 | 3.90 | -0.07 | -1.76% | 3.78 | 3.96 | 114423 | 4410 | 3.97% |
| 2024-08-20 | 4.12 | 3.97 | -0.20 | -4.80% | 3.84 | 4.12 | 194432 | 7658 | 6.74% |
| 2024-08-19 | 3.70 | 4.17 | 0.31 | 8.03% | 3.67 | 4.33 | 290403 | 11728 | 10.06% |
| 2024-08-16 | 3.83 | 3.86 | -0.05 | -1.28% | 3.62 | 3.99 | 224416 | 8427 | 7.78% |
| 2024-08-15 | 3.72 | 3.91 | 0.00 | 0.00% | 3.72 | 4.16 | 229172 | 9006 | 7.94% |
| 2024-08-14 | 3.68 | 3.91 | 0.12 | 3.17% | 3.63 | 4.43 | 260119 | 10401 | 9.01% |
| 2024-08-13 | 3.45 | 3.79 | 0.20 | 5.57% | 3.36 | 3.93 | 196112 | 7177 | 6.80% |