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 | 5.05 | 5.08 | 0.03 | 0.59% | 4.95 | 5.12 | 226356 | 11389 | 6.46% |
| 2024-11-20 | 4.80 | 5.05 | 0.26 | 5.43% | 4.74 | 5.07 | 238270 | 11710 | 6.79% |
| 2024-11-19 | 4.67 | 4.79 | 0.14 | 3.01% | 4.56 | 4.82 | 184638 | 8619 | 5.27% |
| 2024-11-18 | 4.90 | 4.65 | -0.22 | -4.52% | 4.60 | 4.96 | 233671 | 10989 | 6.66% |
| 2024-11-15 | 5.23 | 4.87 | -0.36 | -6.88% | 4.83 | 5.33 | 289384 | 14491 | 8.25% |
| 2024-11-14 | 5.51 | 5.23 | -0.31 | -5.60% | 5.20 | 5.59 | 199056 | 10638 | 5.68% |
| 2024-11-13 | 5.69 | 5.54 | -0.12 | -2.12% | 5.41 | 5.69 | 210814 | 11636 | 6.01% |
| 2024-11-12 | 5.62 | 5.66 | 0.04 | 0.71% | 5.60 | 5.87 | 243694 | 13896 | 6.95% |
| 2024-11-11 | 5.70 | 5.62 | -0.15 | -2.60% | 5.50 | 5.88 | 344388 | 19372 | 9.82% |
| 2024-11-08 | 5.70 | 5.77 | 0.06 | 1.05% | 5.65 | 5.89 | 256260 | 14801 | 7.31% |
| 2024-11-07 | 5.52 | 5.71 | 0.10 | 1.78% | 5.52 | 5.81 | 238186 | 13562 | 6.79% |
| 2024-11-06 | 5.70 | 5.61 | -0.07 | -1.23% | 5.54 | 5.89 | 267620 | 15215 | 7.63% |
| 2024-11-05 | 5.34 | 5.68 | 0.28 | 5.19% | 5.34 | 5.78 | 338315 | 18955 | 9.65% |
| 2024-11-04 | 5.22 | 5.40 | 0.10 | 1.89% | 5.05 | 5.43 | 247486 | 13050 | 7.06% |
| 2024-11-01 | 5.79 | 5.30 | -0.51 | -8.78% | 5.28 | 5.84 | 432000 | 23562 | 12.32% |
| 2024-10-31 | 6.05 | 5.81 | -0.29 | -4.75% | 5.74 | 6.20 | 512080 | 30369 | 14.60% |
| 2024-10-30 | 6.24 | 6.10 | -0.28 | -4.39% | 6.06 | 6.48 | 487636 | 30470 | 13.91% |
| 2024-10-29 | 5.97 | 6.38 | 0.45 | 7.59% | 5.92 | 6.60 | 707535 | 44144 | 20.18% |
| 2024-10-28 | 6.39 | 5.93 | -0.44 | -6.91% | 5.88 | 6.91 | 950511 | 60744 | 27.11% |
| 2024-10-25 | 5.86 | 6.37 | 0.47 | 7.97% | 5.75 | 6.44 | 559792 | 34190 | 15.96% |
| 2024-10-24 | 5.88 | 5.90 | -0.05 | -0.84% | 5.84 | 6.24 | 370617 | 22300 | 10.57% |
| 2024-10-23 | 6.10 | 5.95 | -0.17 | -2.78% | 5.81 | 6.22 | 434121 | 26085 | 12.38% |
| 2024-10-22 | 5.74 | 6.12 | 0.38 | 6.62% | 5.61 | 6.27 | 650931 | 38745 | 18.56% |
| 2024-10-21 | 5.34 | 5.74 | 0.37 | 6.89% | 5.28 | 5.97 | 642062 | 36383 | 18.31% |
| 2024-10-18 | 5.30 | 5.37 | 0.08 | 1.51% | 5.08 | 5.45 | 430319 | 22585 | 12.27% |
| 2024-10-17 | 5.02 | 5.29 | 0.26 | 5.17% | 4.95 | 5.37 | 494057 | 25526 | 14.09% |
| 2024-10-16 | 4.71 | 5.03 | 0.10 | 2.03% | 4.69 | 5.13 | 413536 | 20720 | 11.79% |
| 2024-10-15 | 4.78 | 4.93 | 0.17 | 3.57% | 4.65 | 5.26 | 628934 | 31354 | 17.94% |
| 2024-10-14 | 4.75 | 4.76 | -0.09 | -1.86% | 4.51 | 4.81 | 301194 | 14041 | 8.59% |
| 2024-10-11 | 4.76 | 4.85 | -0.15 | -3.00% | 4.61 | 4.98 | 415565 | 19829 | 11.85% |
| 2024-10-10 | 4.73 | 5.00 | 0.58 | 13.12% | 4.42 | 5.18 | 717936 | 34111 | 20.47% |
| 2024-10-09 | 4.50 | 4.42 | -0.31 | -6.55% | 4.31 | 4.75 | 464456 | 21183 | 13.25% |
| 2024-10-08 | 5.05 | 4.73 | 0.45 | 10.51% | 4.26 | 5.12 | 463016 | 21529 | 13.20% |
| 2024-09-30 | 3.75 | 4.28 | 0.64 | 17.58% | 3.73 | 4.33 | 395680 | 15975 | 11.28% |
| 2024-09-27 | 3.43 | 3.64 | 0.26 | 7.69% | 3.39 | 3.68 | 189191 | 6708 | 5.40% |
| 2024-09-26 | 3.28 | 3.38 | 0.08 | 2.42% | 3.28 | 3.39 | 101589 | 3398 | 2.90% |
| 2024-09-25 | 3.28 | 3.30 | 0.03 | 0.92% | 3.26 | 3.38 | 135692 | 4497 | 3.87% |
| 2024-09-24 | 3.18 | 3.27 | 0.11 | 3.48% | 3.15 | 3.29 | 122948 | 3963 | 3.51% |
| 2024-09-23 | 3.09 | 3.16 | 0.05 | 1.61% | 3.09 | 3.18 | 78396 | 2457 | 2.24% |
| 2024-09-20 | 3.12 | 3.11 | 0.00 | 0.00% | 3.05 | 3.12 | 71114 | 2195 | 2.03% |
| 2024-09-19 | 3.03 | 3.11 | 0.12 | 4.01% | 2.98 | 3.11 | 107343 | 3301 | 3.06% |
| 2024-09-18 | 3.06 | 2.99 | -0.07 | -2.29% | 2.95 | 3.06 | 84817 | 2540 | 2.42% |
| 2024-09-13 | 3.06 | 3.06 | 0.00 | 0.00% | 3.03 | 3.10 | 82268 | 2528 | 2.35% |
| 2024-09-12 | 3.06 | 3.06 | 0.00 | 0.00% | 3.04 | 3.10 | 68523 | 2104 | 1.95% |
| 2024-09-11 | 3.09 | 3.06 | -0.05 | -1.61% | 3.02 | 3.10 | 96812 | 2954 | 2.76% |
| 2024-09-10 | 3.08 | 3.11 | 0.04 | 1.30% | 3.04 | 3.15 | 130635 | 4029 | 3.73% |
| 2024-09-09 | 2.96 | 3.07 | 0.08 | 2.68% | 2.92 | 3.09 | 159586 | 4839 | 4.55% |
| 2024-09-06 | 3.05 | 2.99 | -0.08 | -2.61% | 2.98 | 3.12 | 168917 | 5119 | 4.82% |
| 2024-09-05 | 2.92 | 3.07 | 0.15 | 5.14% | 2.92 | 3.22 | 262550 | 8064 | 7.49% |
| 2024-09-04 | 2.97 | 2.92 | -0.08 | -2.67% | 2.92 | 3.01 | 75404 | 2231 | 2.15% |
| 2024-09-03 | 3.01 | 3.00 | -0.01 | -0.33% | 2.98 | 3.04 | 72286 | 2172 | 2.06% |
| 2024-09-02 | 3.03 | 3.01 | -0.02 | -0.66% | 3.00 | 3.10 | 104931 | 3195 | 2.99% |
| 2024-08-30 | 3.01 | 3.03 | 0.02 | 0.66% | 2.96 | 3.07 | 135849 | 4103 | 3.87% |
| 2024-08-29 | 2.84 | 3.01 | 0.11 | 3.79% | 2.83 | 3.04 | 181526 | 5323 | 5.18% |
| 2024-08-28 | 2.84 | 2.90 | 0.09 | 3.20% | 2.78 | 2.96 | 131957 | 3814 | 3.97% |
| 2024-08-27 | 2.86 | 2.81 | -0.07 | -2.43% | 2.79 | 2.93 | 107555 | 3049 | 3.24% |
| 2024-08-26 | 2.85 | 2.88 | 0.04 | 1.41% | 2.78 | 2.94 | 145724 | 4199 | 4.38% |
| 2024-08-23 | 3.02 | 2.84 | -0.21 | -6.89% | 2.81 | 3.02 | 218556 | 6287 | 6.57% |
| 2024-08-22 | 2.96 | 3.05 | 0.09 | 3.04% | 2.86 | 3.23 | 331013 | 9984 | 9.96% |
| 2024-08-21 | 3.02 | 2.96 | -0.11 | -3.58% | 2.90 | 3.09 | 206574 | 6149 | 6.21% |
| 2024-08-20 | 3.20 | 3.07 | -0.16 | -4.95% | 3.00 | 3.22 | 290273 | 8975 | 8.73% |
| 2024-08-19 | 2.98 | 3.23 | 0.23 | 7.67% | 2.94 | 3.39 | 334736 | 10594 | 10.07% |
| 2024-08-16 | 3.07 | 3.00 | -0.06 | -1.96% | 3.00 | 3.10 | 94822 | 2882 | 2.85% |
| 2024-08-15 | 2.98 | 3.06 | 0.07 | 2.34% | 2.95 | 3.09 | 136888 | 4148 | 4.12% |