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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 5.40 | 5.18 | -0.25 | -4.60% | 5.14 | 5.46 | 178094 | 9481 | 2.07% |
| 2024-11-21 | 5.52 | 5.43 | -0.08 | -1.45% | 5.39 | 5.57 | 151803 | 8283 | 1.76% |
| 2024-11-20 | 5.45 | 5.51 | 0.02 | 0.36% | 5.43 | 5.55 | 153954 | 8457 | 1.79% |
| 2024-11-19 | 5.42 | 5.49 | 0.09 | 1.67% | 5.32 | 5.50 | 148458 | 8011 | 1.72% |
| 2024-11-18 | 5.52 | 5.40 | -0.11 | -2.00% | 5.36 | 5.62 | 180815 | 9882 | 2.10% |
| 2024-11-15 | 5.63 | 5.51 | -0.14 | -2.48% | 5.51 | 5.73 | 186947 | 10519 | 2.17% |
| 2024-11-14 | 5.83 | 5.65 | -0.11 | -1.91% | 5.63 | 5.87 | 221387 | 12694 | 2.57% |
| 2024-11-13 | 5.87 | 5.76 | -0.15 | -2.54% | 5.66 | 5.95 | 283899 | 16370 | 3.30% |
| 2024-11-12 | 6.00 | 5.91 | -0.11 | -1.83% | 5.85 | 6.12 | 282800 | 16982 | 3.28% |
| 2024-11-11 | 5.98 | 6.02 | -0.01 | -0.17% | 5.85 | 6.04 | 310338 | 18394 | 3.60% |
| 2024-11-08 | 6.26 | 6.03 | -0.22 | -3.52% | 5.97 | 6.35 | 402854 | 24499 | 4.68% |
| 2024-11-07 | 5.94 | 6.25 | 0.22 | 3.65% | 5.88 | 6.32 | 457557 | 28412 | 5.31% |
| 2024-11-06 | 5.82 | 6.03 | 0.25 | 4.33% | 5.62 | 6.12 | 465479 | 27522 | 5.40% |
| 2024-11-05 | 5.57 | 5.78 | 0.19 | 3.40% | 5.55 | 5.82 | 242371 | 13876 | 2.81% |
| 2024-11-04 | 5.57 | 5.59 | 0.02 | 0.36% | 5.48 | 5.62 | 196613 | 10898 | 2.28% |
| 2024-11-01 | 5.80 | 5.57 | -0.26 | -4.46% | 5.55 | 6.02 | 281553 | 16060 | 3.27% |
| 2024-10-31 | 5.71 | 5.83 | 0.12 | 2.10% | 5.66 | 6.00 | 308392 | 18015 | 3.58% |
| 2024-10-30 | 5.60 | 5.71 | 0.12 | 2.15% | 5.57 | 5.82 | 243720 | 13913 | 2.83% |
| 2024-10-29 | 5.90 | 5.59 | -0.27 | -4.61% | 5.58 | 5.95 | 285133 | 16326 | 3.31% |
| 2024-10-28 | 5.86 | 5.86 | 0.06 | 1.03% | 5.81 | 5.97 | 242412 | 14244 | 2.81% |
| 2024-10-25 | 5.58 | 5.80 | 0.24 | 4.32% | 5.57 | 5.85 | 282759 | 16266 | 3.28% |
| 2024-10-24 | 5.65 | 5.56 | -0.15 | -2.63% | 5.53 | 5.72 | 154795 | 8656 | 1.80% |
| 2024-10-23 | 5.70 | 5.71 | 0.01 | 0.18% | 5.62 | 5.78 | 226565 | 12912 | 2.63% |
| 2024-10-22 | 5.63 | 5.70 | 0.05 | 0.88% | 5.56 | 5.84 | 256510 | 14577 | 2.98% |
| 2024-10-21 | 5.67 | 5.65 | 0.03 | 0.53% | 5.51 | 5.73 | 268747 | 15125 | 3.12% |
| 2024-10-18 | 5.58 | 5.70 | 0.15 | 2.70% | 5.46 | 5.79 | 311432 | 17476 | 3.62% |
| 2024-10-17 | 5.96 | 5.55 | -0.42 | -7.04% | 5.53 | 5.99 | 473705 | 27157 | 5.50% |
| 2024-10-16 | 5.66 | 5.97 | 0.21 | 3.65% | 5.66 | 6.15 | 558784 | 33282 | 6.49% |
| 2024-10-15 | 5.53 | 5.76 | 0.11 | 1.95% | 5.50 | 6.08 | 523805 | 30713 | 6.08% |
| 2024-10-14 | 5.32 | 5.65 | 0.44 | 8.45% | 5.27 | 5.81 | 429869 | 23738 | 4.99% |
| 2024-10-11 | 5.47 | 5.21 | -0.29 | -5.27% | 5.13 | 5.47 | 267801 | 14120 | 3.11% |
| 2024-10-10 | 5.52 | 5.50 | 0.02 | 0.36% | 5.37 | 5.79 | 334963 | 18723 | 3.89% |
| 2024-10-09 | 6.27 | 5.48 | -1.30 | -19.17% | 5.43 | 6.28 | 612766 | 35783 | 7.11% |
| 2024-10-08 | 7.00 | 6.78 | 0.65 | 10.60% | 5.95 | 7.17 | 904026 | 59401 | 10.50% |
| 2024-09-30 | 5.67 | 6.13 | 0.90 | 17.21% | 5.43 | 6.16 | 707235 | 40972 | 8.21% |
| 2024-09-27 | 5.07 | 5.23 | 0.39 | 8.06% | 4.86 | 5.27 | 624095 | 31622 | 7.25% |
| 2024-09-26 | 4.29 | 4.84 | 0.53 | 12.30% | 4.27 | 4.84 | 505259 | 23203 | 5.61% |
| 2024-09-25 | 4.32 | 4.31 | -0.02 | -0.46% | 4.29 | 4.58 | 286778 | 12682 | 3.19% |
| 2024-09-24 | 4.20 | 4.33 | 0.25 | 6.13% | 4.13 | 4.35 | 270181 | 11475 | 3.00% |
| 2024-09-23 | 4.09 | 4.08 | -0.03 | -0.73% | 4.03 | 4.15 | 87325 | 3569 | 0.97% |
| 2024-09-20 | 4.17 | 4.11 | -0.09 | -2.14% | 4.06 | 4.18 | 174857 | 7194 | 1.94% |
| 2024-09-19 | 4.00 | 4.20 | 0.25 | 6.33% | 3.97 | 4.36 | 257121 | 10730 | 2.86% |
| 2024-09-18 | 3.95 | 3.95 | 0.01 | 0.25% | 3.85 | 4.00 | 84663 | 3317 | 0.94% |
| 2024-09-13 | 4.00 | 3.94 | -0.08 | -1.99% | 3.93 | 4.06 | 88288 | 3514 | 0.98% |
| 2024-09-12 | 4.03 | 4.02 | -0.01 | -0.25% | 4.01 | 4.13 | 86981 | 3531 | 0.97% |
| 2024-09-11 | 4.02 | 4.03 | -0.01 | -0.25% | 3.98 | 4.07 | 74545 | 3004 | 0.83% |
| 2024-09-10 | 4.06 | 4.04 | -0.01 | -0.25% | 3.96 | 4.10 | 105053 | 4200 | 1.17% |
| 2024-09-09 | 4.09 | 4.05 | -0.07 | -1.70% | 4.02 | 4.14 | 110253 | 4480 | 1.23% |
| 2024-09-06 | 4.20 | 4.12 | -0.10 | -2.37% | 4.11 | 4.25 | 125432 | 5210 | 1.39% |
| 2024-09-05 | 4.14 | 4.22 | 0.11 | 2.68% | 4.13 | 4.27 | 158923 | 6700 | 1.77% |
| 2024-09-04 | 4.17 | 4.11 | -0.07 | -1.67% | 4.10 | 4.26 | 137716 | 5738 | 1.53% |
| 2024-09-03 | 4.15 | 4.18 | -0.01 | -0.24% | 4.14 | 4.27 | 152794 | 6418 | 1.70% |
| 2024-09-02 | 4.23 | 4.19 | -0.10 | -2.33% | 4.15 | 4.29 | 213200 | 8982 | 2.37% |
| 2024-08-30 | 4.00 | 4.29 | 0.26 | 6.45% | 3.95 | 4.64 | 371644 | 15976 | 4.13% |
| 2024-08-29 | 3.95 | 4.03 | 0.03 | 0.75% | 3.89 | 4.03 | 156225 | 6216 | 1.74% |
| 2024-08-28 | 4.15 | 4.00 | -0.23 | -5.44% | 3.96 | 4.18 | 245666 | 9881 | 2.73% |
| 2024-08-27 | 4.00 | 4.23 | 0.20 | 4.96% | 3.87 | 4.28 | 231089 | 9420 | 2.57% |
| 2024-08-26 | 3.97 | 4.03 | 0.10 | 2.54% | 3.94 | 4.10 | 104744 | 4223 | 1.16% |
| 2024-08-23 | 3.88 | 3.93 | 0.06 | 1.55% | 3.82 | 3.96 | 80914 | 3152 | 0.90% |
| 2024-08-22 | 3.97 | 3.87 | -0.09 | -2.27% | 3.87 | 4.03 | 75293 | 2962 | 0.84% |
| 2024-08-21 | 3.96 | 3.96 | -0.02 | -0.50% | 3.92 | 3.99 | 60390 | 2388 | 0.67% |
| 2024-08-20 | 4.11 | 3.98 | -0.09 | -2.21% | 3.95 | 4.11 | 70563 | 2834 | 0.78% |
| 2024-08-19 | 4.09 | 4.07 | -0.02 | -0.49% | 4.04 | 4.13 | 67158 | 2738 | 0.75% |
| 2024-08-16 | 4.30 | 4.09 | -0.17 | -3.99% | 4.09 | 4.30 | 130098 | 5403 | 1.45% |
| 2024-08-15 | 4.17 | 4.26 | 0.09 | 2.16% | 4.08 | 4.28 | 137653 | 5785 | 1.53% |