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 | 5.63 | 5.65 | -0.01 | -0.18% | 5.55 | 5.72 | 159616 | 9019 | 2.35% |
| 2024-11-20 | 5.62 | 5.66 | 0.05 | 0.89% | 5.56 | 5.72 | 185180 | 10433 | 2.73% |
| 2024-11-19 | 5.47 | 5.61 | 0.09 | 1.63% | 5.44 | 5.61 | 194133 | 10710 | 2.86% |
| 2024-11-18 | 5.65 | 5.52 | -0.05 | -0.90% | 5.36 | 5.73 | 324084 | 18065 | 4.78% |
| 2024-11-15 | 5.75 | 5.57 | -0.23 | -3.97% | 5.55 | 5.83 | 239731 | 13651 | 3.54% |
| 2024-11-14 | 5.98 | 5.80 | -0.24 | -3.97% | 5.76 | 6.02 | 243114 | 14316 | 3.59% |
| 2024-11-13 | 5.94 | 6.04 | 0.05 | 0.83% | 5.93 | 6.15 | 277632 | 16789 | 4.09% |
| 2024-11-12 | 6.12 | 5.99 | -0.16 | -2.60% | 5.92 | 6.17 | 335457 | 20246 | 4.95% |
| 2024-11-11 | 6.18 | 6.15 | -0.06 | -0.97% | 6.05 | 6.22 | 348322 | 21272 | 5.14% |
| 2024-11-08 | 6.43 | 6.21 | -0.14 | -2.20% | 6.16 | 6.48 | 562991 | 35518 | 8.30% |
| 2024-11-07 | 6.13 | 6.35 | 0.23 | 3.76% | 6.07 | 6.42 | 569867 | 35708 | 8.40% |
| 2024-11-06 | 6.17 | 6.12 | -0.07 | -1.13% | 6.04 | 6.28 | 447846 | 27530 | 6.60% |
| 2024-11-05 | 6.00 | 6.19 | 0.27 | 4.56% | 5.95 | 6.30 | 493376 | 30301 | 7.28% |
| 2024-11-04 | 5.95 | 5.92 | -0.19 | -3.11% | 5.61 | 6.01 | 435681 | 25424 | 6.43% |
| 2024-11-01 | 6.02 | 6.11 | 0.08 | 1.33% | 5.92 | 6.55 | 792465 | 49560 | 11.69% |
| 2024-10-31 | 5.99 | 6.03 | -0.01 | -0.17% | 5.95 | 6.12 | 404269 | 24318 | 5.96% |
| 2024-10-30 | 5.76 | 6.04 | 0.25 | 4.32% | 5.74 | 6.15 | 556003 | 33107 | 8.20% |
| 2024-10-29 | 6.04 | 5.79 | -0.25 | -4.14% | 5.77 | 6.08 | 451292 | 26737 | 6.66% |
| 2024-10-28 | 5.80 | 6.04 | 0.22 | 3.78% | 5.80 | 6.07 | 480046 | 28734 | 7.08% |
| 2024-10-25 | 5.80 | 5.82 | 0.02 | 0.34% | 5.74 | 5.88 | 385428 | 22413 | 5.68% |
| 2024-10-24 | 5.84 | 5.80 | -0.09 | -1.53% | 5.63 | 5.84 | 454771 | 25973 | 6.71% |
| 2024-10-23 | 6.03 | 5.89 | -0.21 | -3.44% | 5.83 | 6.26 | 609893 | 36782 | 8.99% |
| 2024-10-22 | 6.28 | 6.10 | -0.34 | -5.28% | 5.94 | 6.35 | 707507 | 43588 | 10.43% |
| 2024-10-21 | 6.25 | 6.44 | 0.13 | 2.06% | 5.94 | 6.78 | 1102747 | 69941 | 16.26% |
| 2024-10-18 | 6.23 | 6.31 | 0.02 | 0.32% | 6.06 | 6.50 | 1121469 | 70225 | 16.54% |
| 2024-10-17 | 7.05 | 6.29 | -0.38 | -5.70% | 6.24 | 7.20 | 1609800 | 107682 | 23.74% |
| 2024-10-16 | 5.40 | 6.67 | 1.11 | 19.96% | 5.40 | 6.67 | 1331624 | 84757 | 19.64% |
| 2024-10-15 | 5.72 | 5.56 | -0.34 | -5.76% | 5.55 | 6.06 | 1177592 | 68086 | 17.37% |
| 2024-10-14 | 5.29 | 5.90 | 0.77 | 15.01% | 5.24 | 6.16 | 1504419 | 85938 | 22.19% |
| 2024-10-11 | 5.50 | 5.13 | -0.41 | -7.40% | 5.10 | 5.98 | 1239220 | 67634 | 18.28% |
| 2024-10-10 | 4.71 | 5.54 | 0.92 | 19.91% | 4.58 | 5.54 | 767909 | 40038 | 11.32% |
| 2024-10-09 | 5.08 | 4.62 | -0.70 | -13.16% | 4.62 | 5.09 | 487112 | 23721 | 7.18% |
| 2024-10-08 | 5.76 | 5.32 | 0.39 | 7.91% | 4.95 | 5.76 | 728766 | 38699 | 10.75% |
| 2024-09-30 | 4.58 | 4.93 | 0.49 | 11.04% | 4.47 | 5.00 | 711150 | 33640 | 10.49% |
| 2024-09-27 | 4.34 | 4.44 | 0.14 | 3.26% | 4.28 | 4.54 | 361646 | 15892 | 5.33% |
| 2024-09-26 | 4.22 | 4.30 | 0.03 | 0.70% | 4.22 | 4.32 | 196665 | 8418 | 2.90% |
| 2024-09-25 | 4.23 | 4.27 | -0.03 | -0.70% | 4.20 | 4.34 | 314722 | 13455 | 4.64% |
| 2024-09-24 | 4.01 | 4.30 | 0.30 | 7.50% | 3.99 | 4.59 | 346028 | 14707 | 5.10% |
| 2024-09-23 | 3.95 | 4.00 | 0.04 | 1.01% | 3.92 | 4.01 | 49280 | 1957 | 0.73% |
| 2024-09-20 | 3.95 | 3.96 | 0.01 | 0.25% | 3.91 | 3.96 | 39945 | 1571 | 0.59% |
| 2024-09-19 | 3.87 | 3.95 | 0.10 | 2.60% | 3.85 | 3.96 | 69646 | 2732 | 1.03% |
| 2024-09-18 | 3.91 | 3.85 | -0.08 | -2.04% | 3.80 | 3.94 | 65417 | 2514 | 0.96% |
| 2024-09-13 | 3.88 | 3.93 | 0.04 | 1.03% | 3.88 | 3.97 | 70836 | 2793 | 1.04% |
| 2024-09-12 | 3.90 | 3.89 | 0.00 | 0.00% | 3.88 | 3.94 | 33430 | 1306 | 0.49% |
| 2024-09-11 | 3.88 | 3.89 | 0.00 | 0.00% | 3.87 | 3.90 | 30350 | 1179 | 0.45% |
| 2024-09-10 | 3.93 | 3.89 | -0.03 | -0.77% | 3.86 | 3.96 | 49307 | 1924 | 0.73% |
| 2024-09-09 | 3.85 | 3.92 | 0.05 | 1.29% | 3.82 | 3.95 | 59264 | 2310 | 0.87% |
| 2024-09-06 | 3.90 | 3.87 | -0.04 | -1.02% | 3.86 | 3.92 | 37386 | 1455 | 0.55% |
| 2024-09-05 | 3.88 | 3.91 | 0.03 | 0.77% | 3.85 | 3.92 | 38183 | 1483 | 0.56% |
| 2024-09-04 | 3.87 | 3.88 | -0.03 | -0.77% | 3.87 | 3.93 | 39866 | 1552 | 0.59% |
| 2024-09-03 | 3.90 | 3.91 | 0.02 | 0.51% | 3.86 | 3.92 | 32754 | 1275 | 0.48% |
| 2024-09-02 | 3.92 | 3.89 | -0.06 | -1.52% | 3.88 | 3.95 | 40201 | 1575 | 0.59% |
| 2024-08-30 | 3.88 | 3.95 | 0.06 | 1.54% | 3.86 | 3.99 | 69076 | 2718 | 1.02% |
| 2024-08-29 | 3.89 | 3.89 | -0.03 | -0.77% | 3.84 | 3.91 | 49888 | 1936 | 0.74% |
| 2024-08-28 | 3.88 | 3.92 | 0.06 | 1.55% | 3.82 | 3.98 | 62648 | 2450 | 0.92% |
| 2024-08-27 | 3.92 | 3.86 | -0.07 | -1.78% | 3.83 | 3.94 | 43886 | 1699 | 0.65% |
| 2024-08-26 | 3.84 | 3.93 | 0.09 | 2.34% | 3.84 | 3.94 | 52026 | 2026 | 0.77% |
| 2024-08-23 | 3.91 | 3.84 | -0.07 | -1.79% | 3.79 | 3.93 | 89580 | 3438 | 1.32% |
| 2024-08-22 | 3.98 | 3.91 | -0.07 | -1.76% | 3.90 | 4.00 | 53098 | 2094 | 0.78% |
| 2024-08-21 | 4.04 | 3.98 | -0.06 | -1.49% | 3.97 | 4.05 | 58801 | 2352 | 0.87% |
| 2024-08-20 | 4.13 | 4.04 | -0.09 | -2.18% | 4.02 | 4.14 | 69000 | 2797 | 1.02% |
| 2024-08-19 | 4.10 | 4.13 | 0.01 | 0.24% | 4.10 | 4.16 | 39757 | 1642 | 0.59% |
| 2024-08-16 | 4.15 | 4.12 | -0.04 | -0.96% | 4.09 | 4.17 | 58772 | 2425 | 0.87% |
| 2024-08-15 | 4.12 | 4.16 | 0.03 | 0.73% | 4.09 | 4.19 | 66445 | 2752 | 0.98% |
| 2024-08-14 | 4.16 | 4.13 | -0.04 | -0.96% | 4.11 | 4.23 | 78838 | 3289 | 1.16% |
| 2024-08-13 | 4.08 | 4.17 | 0.03 | 0.72% | 4.04 | 4.17 | 98872 | 4051 | 1.46% |