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 | 5.47 | 5.43 | -0.08 | -1.45% | 5.36 | 5.51 | 184624 | 10033 | 5.02% |
| 2024-11-20 | 5.37 | 5.51 | 0.12 | 2.23% | 5.34 | 5.54 | 200237 | 10952 | 5.44% |
| 2024-11-19 | 5.27 | 5.39 | 0.12 | 2.28% | 5.24 | 5.39 | 176609 | 9367 | 4.80% |
| 2024-11-18 | 5.60 | 5.27 | -0.34 | -6.06% | 5.26 | 5.63 | 269519 | 14539 | 7.33% |
| 2024-11-15 | 5.78 | 5.61 | -0.22 | -3.77% | 5.59 | 5.89 | 276132 | 15895 | 7.51% |
| 2024-11-14 | 5.80 | 5.83 | 0.00 | 0.00% | 5.77 | 6.00 | 267145 | 15697 | 7.26% |
| 2024-11-13 | 5.80 | 5.83 | -0.05 | -0.85% | 5.66 | 5.93 | 298979 | 17256 | 8.13% |
| 2024-11-12 | 6.10 | 5.88 | -0.17 | -2.81% | 5.84 | 6.15 | 315672 | 18875 | 8.58% |
| 2024-11-11 | 5.90 | 6.05 | 0.03 | 0.50% | 5.89 | 6.13 | 278987 | 16817 | 7.59% |
| 2024-11-08 | 5.96 | 6.02 | 0.12 | 2.03% | 5.82 | 6.15 | 381963 | 22772 | 10.39% |
| 2024-11-07 | 5.54 | 5.90 | 0.46 | 8.46% | 5.52 | 6.18 | 535496 | 30827 | 14.56% |
| 2024-11-06 | 5.48 | 5.44 | -0.05 | -0.91% | 5.36 | 5.58 | 439758 | 23977 | 11.96% |
| 2024-11-05 | 5.27 | 5.49 | 0.17 | 3.20% | 5.27 | 5.54 | 423041 | 23056 | 11.50% |
| 2024-11-04 | 5.19 | 5.32 | 0.13 | 2.50% | 5.12 | 5.35 | 387940 | 20425 | 10.55% |
| 2024-11-01 | 5.16 | 5.19 | 0.01 | 0.19% | 5.07 | 5.33 | 531440 | 27697 | 14.45% |
| 2024-10-31 | 5.33 | 5.18 | -0.39 | -7.00% | 5.13 | 5.36 | 817664 | 42797 | 22.23% |
| 2024-10-30 | 5.16 | 5.57 | -0.17 | -2.96% | 5.04 | 5.73 | 1049967 | 55305 | 28.55% |
| 2024-10-29 | 5.74 | 5.74 | -1.43 | -19.94% | 5.74 | 5.74 | 43219 | 2480 | 1.18% |
| 2024-10-25 | 7.12 | 7.17 | -0.16 | -2.18% | 7.04 | 7.31 | 439426 | 31392 | 11.95% |
| 2024-10-24 | 7.19 | 7.33 | 0.31 | 4.42% | 7.19 | 7.90 | 613265 | 46040 | 16.68% |
| 2024-10-23 | 7.03 | 7.02 | -0.05 | -0.71% | 6.97 | 7.21 | 267766 | 18995 | 7.28% |
| 2024-10-22 | 7.30 | 7.07 | -0.27 | -3.68% | 6.94 | 7.33 | 381865 | 27103 | 10.38% |
| 2024-10-21 | 7.14 | 7.34 | 0.16 | 2.23% | 7.08 | 7.43 | 444139 | 32312 | 12.08% |
| 2024-10-18 | 6.85 | 7.18 | 0.21 | 3.01% | 6.80 | 7.43 | 475892 | 33728 | 12.94% |
| 2024-10-17 | 7.19 | 6.97 | 0.01 | 0.14% | 6.92 | 7.28 | 341451 | 24118 | 9.28% |
| 2024-10-16 | 6.72 | 6.96 | 0.08 | 1.16% | 6.68 | 7.06 | 302091 | 20942 | 8.21% |
| 2024-10-15 | 6.82 | 6.88 | 0.00 | 0.00% | 6.66 | 7.13 | 467793 | 32482 | 12.72% |
| 2024-10-14 | 6.50 | 6.88 | 0.40 | 6.17% | 6.44 | 6.90 | 377524 | 25259 | 10.27% |
| 2024-10-11 | 6.72 | 6.48 | -0.31 | -4.57% | 6.32 | 6.99 | 386590 | 25775 | 10.51% |
| 2024-10-10 | 6.91 | 6.79 | -0.11 | -1.59% | 6.56 | 7.30 | 450883 | 31327 | 12.26% |
| 2024-10-09 | 7.55 | 6.90 | -1.33 | -16.16% | 6.90 | 8.01 | 835178 | 62457 | 22.71% |
| 2024-10-08 | 8.00 | 8.23 | 1.37 | 19.97% | 7.32 | 8.23 | 1115942 | 88492 | 30.34% |
| 2024-09-30 | 6.23 | 6.86 | 1.14 | 19.93% | 6.00 | 6.86 | 1057048 | 70745 | 28.74% |
| 2024-09-27 | 5.35 | 5.72 | 0.44 | 8.33% | 5.23 | 5.85 | 592901 | 32825 | 16.12% |
| 2024-09-26 | 5.26 | 5.28 | -0.02 | -0.38% | 5.13 | 5.31 | 407581 | 21267 | 11.08% |
| 2024-09-25 | 5.03 | 5.30 | 0.28 | 5.58% | 5.00 | 5.54 | 546501 | 28899 | 14.86% |
| 2024-09-24 | 4.80 | 5.02 | 0.19 | 3.93% | 4.79 | 5.04 | 264418 | 13072 | 7.19% |
| 2024-09-23 | 4.77 | 4.83 | 0.02 | 0.42% | 4.77 | 4.86 | 138618 | 6686 | 3.77% |
| 2024-09-20 | 4.74 | 4.81 | 0.08 | 1.69% | 4.73 | 4.83 | 166908 | 8003 | 4.54% |
| 2024-09-19 | 4.54 | 4.73 | 0.22 | 4.88% | 4.53 | 4.76 | 141394 | 6617 | 3.84% |
| 2024-09-18 | 4.59 | 4.51 | -0.05 | -1.10% | 4.43 | 4.61 | 85241 | 3833 | 2.32% |
| 2024-09-13 | 4.72 | 4.56 | -0.16 | -3.39% | 4.53 | 4.74 | 113085 | 5225 | 3.08% |
| 2024-09-12 | 4.69 | 4.72 | 0.02 | 0.43% | 4.68 | 4.80 | 129350 | 6130 | 3.52% |
| 2024-09-11 | 4.68 | 4.70 | -0.03 | -0.63% | 4.64 | 4.80 | 110483 | 5192 | 3.00% |
| 2024-09-10 | 4.62 | 4.73 | 0.11 | 2.38% | 4.52 | 4.75 | 165969 | 7720 | 4.51% |
| 2024-09-09 | 4.66 | 4.62 | -0.12 | -2.53% | 4.56 | 4.70 | 198673 | 9188 | 5.40% |
| 2024-09-06 | 4.85 | 4.74 | -0.09 | -1.86% | 4.73 | 5.08 | 341030 | 16785 | 9.27% |
| 2024-09-05 | 4.80 | 4.83 | 0.19 | 4.09% | 4.69 | 5.00 | 315326 | 15306 | 8.57% |
| 2024-09-04 | 4.64 | 4.64 | -0.05 | -1.07% | 4.57 | 4.71 | 113773 | 5276 | 3.09% |
| 2024-09-03 | 4.51 | 4.69 | 0.17 | 3.76% | 4.51 | 4.71 | 151099 | 6990 | 4.11% |
| 2024-09-02 | 4.63 | 4.52 | -0.12 | -2.59% | 4.51 | 4.68 | 98723 | 4534 | 2.68% |
| 2024-08-30 | 4.47 | 4.64 | 0.14 | 3.11% | 4.47 | 4.71 | 170304 | 7886 | 4.63% |
| 2024-08-29 | 4.30 | 4.50 | 0.17 | 3.93% | 4.30 | 4.65 | 150274 | 6733 | 4.09% |
| 2024-08-28 | 4.32 | 4.33 | 0.01 | 0.23% | 4.22 | 4.42 | 77816 | 3367 | 2.12% |
| 2024-08-27 | 4.45 | 4.32 | -0.17 | -3.79% | 4.26 | 4.49 | 120872 | 5252 | 3.29% |
| 2024-08-26 | 4.45 | 4.49 | 0.02 | 0.45% | 4.37 | 4.51 | 84381 | 3760 | 2.29% |
| 2024-08-23 | 4.39 | 4.47 | 0.11 | 2.52% | 4.32 | 4.57 | 121111 | 5407 | 3.29% |
| 2024-08-22 | 4.50 | 4.36 | -0.14 | -3.11% | 4.35 | 4.59 | 99430 | 4417 | 2.70% |
| 2024-08-21 | 4.54 | 4.50 | -0.04 | -0.88% | 4.48 | 4.60 | 78585 | 3568 | 2.14% |
| 2024-08-20 | 4.69 | 4.54 | -0.13 | -2.78% | 4.51 | 4.70 | 112262 | 5125 | 3.05% |
| 2024-08-19 | 4.65 | 4.67 | -0.03 | -0.64% | 4.61 | 4.77 | 110438 | 5182 | 3.00% |
| 2024-08-16 | 4.73 | 4.70 | 0.04 | 0.86% | 4.68 | 4.81 | 167506 | 7938 | 4.55% |
| 2024-08-15 | 4.51 | 4.66 | 0.12 | 2.64% | 4.46 | 4.74 | 150547 | 6979 | 4.09% |
| 2024-08-14 | 4.49 | 4.54 | 0.05 | 1.11% | 4.47 | 4.60 | 87679 | 3989 | 2.38% |
| 2024-08-13 | 4.40 | 4.49 | 0.09 | 2.05% | 4.37 | 4.50 | 78762 | 3507 | 2.14% |