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 | 5.45 | 5.93 | 0.50 | 9.21% | 5.23 | 6.47 | 668947 | 37944 | 30.57% |
| 2024-11-20 | 5.11 | 5.43 | 0.23 | 4.42% | 5.11 | 5.48 | 443641 | 23722 | 20.28% |
| 2024-11-19 | 5.17 | 5.20 | -0.55 | -9.57% | 4.91 | 5.39 | 567513 | 29037 | 25.94% |
| 2024-11-18 | 5.80 | 5.75 | 0.27 | 4.93% | 5.58 | 6.58 | 753662 | 45924 | 34.45% |
| 2024-11-15 | 5.17 | 5.48 | 0.31 | 6.00% | 5.11 | 5.48 | 245302 | 13070 | 11.21% |
| 2024-11-14 | 5.37 | 5.17 | -0.23 | -4.26% | 5.10 | 5.45 | 136646 | 7216 | 6.25% |
| 2024-11-13 | 5.27 | 5.40 | 0.13 | 2.47% | 5.14 | 5.44 | 181256 | 9648 | 8.28% |
| 2024-11-12 | 5.29 | 5.27 | -0.03 | -0.57% | 5.19 | 5.44 | 148960 | 7954 | 6.81% |
| 2024-11-11 | 5.22 | 5.30 | 0.08 | 1.53% | 5.18 | 5.32 | 89164 | 4687 | 4.08% |
| 2024-11-08 | 5.33 | 5.22 | -0.05 | -0.95% | 5.20 | 5.38 | 116356 | 6124 | 5.32% |
| 2024-11-07 | 5.03 | 5.27 | 0.22 | 4.36% | 5.01 | 5.29 | 129201 | 6722 | 5.91% |
| 2024-11-06 | 5.05 | 5.05 | 0.02 | 0.40% | 4.98 | 5.12 | 97903 | 4944 | 4.47% |
| 2024-11-05 | 4.94 | 5.03 | 0.12 | 2.44% | 4.90 | 5.03 | 85765 | 4273 | 3.92% |
| 2024-11-04 | 4.83 | 4.91 | 0.09 | 1.87% | 4.71 | 4.91 | 88841 | 4304 | 4.06% |
| 2024-11-01 | 5.05 | 4.82 | -0.25 | -4.93% | 4.80 | 5.18 | 133709 | 6533 | 6.11% |
| 2024-10-31 | 4.95 | 5.07 | 0.19 | 3.89% | 4.94 | 5.13 | 110860 | 5573 | 5.07% |
| 2024-10-30 | 4.99 | 4.88 | -0.12 | -2.40% | 4.82 | 5.09 | 94984 | 4678 | 4.34% |
| 2024-10-29 | 5.25 | 5.00 | -0.17 | -3.29% | 4.96 | 5.30 | 130292 | 6633 | 5.96% |
| 2024-10-28 | 5.04 | 5.17 | 0.18 | 3.61% | 5.00 | 5.21 | 109560 | 5619 | 5.01% |
| 2024-10-25 | 4.91 | 4.99 | 0.09 | 1.84% | 4.88 | 5.01 | 98318 | 4877 | 4.49% |
| 2024-10-24 | 4.85 | 4.90 | 0.01 | 0.20% | 4.75 | 4.94 | 114154 | 5512 | 5.22% |
| 2024-10-23 | 4.90 | 4.89 | -0.03 | -0.61% | 4.88 | 5.17 | 136028 | 6746 | 6.22% |
| 2024-10-22 | 4.86 | 4.92 | 0.05 | 1.03% | 4.80 | 4.94 | 106358 | 5203 | 4.86% |
| 2024-10-21 | 4.78 | 4.87 | 0.14 | 2.96% | 4.71 | 4.90 | 129172 | 6238 | 5.90% |
| 2024-10-18 | 4.63 | 4.73 | 0.11 | 2.38% | 4.56 | 4.84 | 127990 | 6023 | 5.85% |
| 2024-10-17 | 4.65 | 4.62 | -0.05 | -1.07% | 4.59 | 4.83 | 110987 | 5189 | 5.07% |
| 2024-10-16 | 4.45 | 4.67 | 0.16 | 3.55% | 4.41 | 4.72 | 107921 | 4978 | 4.93% |
| 2024-10-15 | 4.49 | 4.51 | -0.01 | -0.22% | 4.42 | 4.65 | 110762 | 5055 | 5.06% |
| 2024-10-14 | 4.34 | 4.52 | 0.23 | 5.36% | 4.34 | 4.58 | 112396 | 5014 | 5.14% |
| 2024-10-11 | 4.59 | 4.29 | -0.24 | -5.30% | 4.26 | 4.59 | 110841 | 4886 | 5.07% |
| 2024-10-10 | 4.55 | 4.53 | 0.09 | 2.03% | 4.36 | 4.72 | 156232 | 7134 | 7.14% |
| 2024-10-09 | 4.86 | 4.44 | -0.74 | -14.29% | 4.43 | 5.02 | 222653 | 10490 | 10.18% |
| 2024-10-08 | 5.48 | 5.18 | 0.49 | 10.45% | 4.73 | 5.58 | 327873 | 16732 | 14.99% |
| 2024-09-30 | 4.28 | 4.69 | 0.54 | 13.01% | 4.20 | 4.78 | 249313 | 11204 | 11.39% |
| 2024-09-27 | 4.04 | 4.15 | 0.16 | 4.01% | 3.98 | 4.22 | 131381 | 5390 | 6.00% |
| 2024-09-26 | 3.90 | 3.99 | 0.07 | 1.79% | 3.89 | 4.00 | 83564 | 3292 | 3.82% |
| 2024-09-25 | 3.90 | 3.92 | 0.03 | 0.77% | 3.88 | 4.00 | 92668 | 3651 | 4.24% |
| 2024-09-24 | 3.73 | 3.89 | 0.17 | 4.57% | 3.73 | 3.90 | 100872 | 3860 | 4.61% |
| 2024-09-23 | 3.70 | 3.72 | 0.02 | 0.54% | 3.66 | 3.77 | 40624 | 1510 | 1.86% |
| 2024-09-20 | 3.77 | 3.70 | -0.03 | -0.80% | 3.67 | 3.77 | 41863 | 1552 | 1.91% |
| 2024-09-19 | 3.63 | 3.73 | 0.13 | 3.61% | 3.60 | 3.75 | 54132 | 2003 | 2.47% |
| 2024-09-18 | 3.68 | 3.60 | -0.08 | -2.17% | 3.54 | 3.72 | 54596 | 1961 | 2.50% |
| 2024-09-13 | 3.77 | 3.68 | -0.08 | -2.13% | 3.66 | 3.79 | 43316 | 1605 | 1.98% |
| 2024-09-12 | 3.78 | 3.76 | -0.02 | -0.53% | 3.73 | 3.85 | 61563 | 2336 | 2.81% |
| 2024-09-11 | 3.77 | 3.78 | 0.03 | 0.80% | 3.65 | 3.84 | 73674 | 2771 | 3.37% |
| 2024-09-10 | 3.66 | 3.75 | 0.10 | 2.74% | 3.63 | 3.75 | 44079 | 1628 | 2.01% |
| 2024-09-09 | 3.59 | 3.65 | 0.02 | 0.55% | 3.53 | 3.69 | 50394 | 1834 | 2.30% |
| 2024-09-06 | 3.72 | 3.63 | -0.13 | -3.46% | 3.62 | 3.75 | 52355 | 1921 | 2.39% |
| 2024-09-05 | 3.68 | 3.76 | 0.09 | 2.45% | 3.68 | 3.78 | 64248 | 2401 | 2.94% |
| 2024-09-04 | 3.70 | 3.67 | -0.05 | -1.34% | 3.60 | 3.76 | 55929 | 2058 | 2.56% |
| 2024-09-03 | 3.76 | 3.72 | 0.00 | 0.00% | 3.68 | 3.78 | 40860 | 1524 | 1.87% |
| 2024-09-02 | 3.75 | 3.72 | -0.01 | -0.27% | 3.71 | 3.83 | 68472 | 2581 | 3.13% |
| 2024-08-30 | 3.61 | 3.73 | 0.14 | 3.90% | 3.61 | 3.79 | 81760 | 3043 | 3.74% |
| 2024-08-29 | 3.60 | 3.59 | -0.01 | -0.28% | 3.53 | 3.62 | 46102 | 1651 | 2.11% |
| 2024-08-28 | 3.55 | 3.60 | 0.01 | 0.28% | 3.51 | 3.66 | 52635 | 1893 | 2.41% |
| 2024-08-27 | 3.68 | 3.59 | -0.08 | -2.18% | 3.54 | 3.69 | 47668 | 1712 | 2.18% |
| 2024-08-26 | 3.57 | 3.67 | 0.13 | 3.67% | 3.55 | 3.72 | 63705 | 2327 | 2.91% |
| 2024-08-23 | 3.67 | 3.54 | -0.09 | -2.48% | 3.51 | 3.67 | 57699 | 2052 | 2.64% |
| 2024-08-22 | 3.72 | 3.63 | -0.06 | -1.63% | 3.60 | 3.73 | 66037 | 2407 | 3.02% |
| 2024-08-21 | 3.74 | 3.69 | -0.09 | -2.38% | 3.68 | 3.81 | 66657 | 2485 | 3.05% |
| 2024-08-20 | 3.77 | 3.78 | -0.03 | -0.79% | 3.73 | 3.91 | 96522 | 3692 | 4.41% |
| 2024-08-19 | 3.73 | 3.81 | 0.07 | 1.87% | 3.70 | 3.86 | 78244 | 2974 | 3.58% |
| 2024-08-16 | 3.83 | 3.74 | -0.10 | -2.60% | 3.73 | 3.88 | 77407 | 2930 | 3.54% |
| 2024-08-15 | 3.75 | 3.84 | 0.05 | 1.32% | 3.70 | 3.86 | 89652 | 3398 | 4.10% |