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 | 5.16 | 5.16 | -0.01 | -0.19% | 5.02 | 5.20 | 72957 | 3729 | 2.03% |
| 2024-11-20 | 5.10 | 5.17 | 0.08 | 1.57% | 5.00 | 5.20 | 99883 | 5116 | 2.77% |
| 2024-11-19 | 5.16 | 5.09 | -0.08 | -1.55% | 4.89 | 5.19 | 144363 | 7282 | 4.01% |
| 2024-11-18 | 5.33 | 5.17 | -0.15 | -2.82% | 5.13 | 5.45 | 90902 | 4774 | 2.53% |
| 2024-11-15 | 5.67 | 5.32 | -0.34 | -6.01% | 5.30 | 5.71 | 123311 | 6727 | 3.43% |
| 2024-11-14 | 6.00 | 5.66 | -0.37 | -6.14% | 5.63 | 6.06 | 151376 | 8728 | 4.20% |
| 2024-11-13 | 5.89 | 6.03 | 0.17 | 2.90% | 5.78 | 6.05 | 134636 | 7986 | 3.74% |
| 2024-11-12 | 5.76 | 5.86 | 0.07 | 1.21% | 5.75 | 5.99 | 133341 | 7822 | 3.70% |
| 2024-11-11 | 6.07 | 5.79 | -0.28 | -4.61% | 5.62 | 6.07 | 219106 | 12646 | 6.09% |
| 2024-11-08 | 5.99 | 6.07 | 0.21 | 3.58% | 5.75 | 6.20 | 151726 | 9171 | 4.21% |
| 2024-11-07 | 5.64 | 5.86 | 0.23 | 4.09% | 5.62 | 6.00 | 120989 | 7082 | 3.36% |
| 2024-11-06 | 5.61 | 5.63 | 0.02 | 0.36% | 5.55 | 5.74 | 96308 | 5440 | 2.68% |
| 2024-11-05 | 5.49 | 5.61 | 0.11 | 2.00% | 5.40 | 5.72 | 130089 | 7248 | 3.61% |
| 2024-11-04 | 5.30 | 5.50 | 0.12 | 2.23% | 5.16 | 5.59 | 116401 | 6307 | 3.23% |
| 2024-11-01 | 5.59 | 5.38 | -0.20 | -3.58% | 5.32 | 5.80 | 161444 | 8880 | 4.48% |
| 2024-10-31 | 5.39 | 5.58 | 0.01 | 0.18% | 5.35 | 5.65 | 165332 | 9055 | 4.59% |
| 2024-10-30 | 5.49 | 5.57 | 0.05 | 0.91% | 5.25 | 5.62 | 214175 | 11758 | 5.95% |
| 2024-10-29 | 5.38 | 5.52 | 0.25 | 4.74% | 5.32 | 5.80 | 369687 | 20417 | 10.27% |
| 2024-10-28 | 4.81 | 5.27 | 0.48 | 10.02% | 4.79 | 5.27 | 144737 | 7498 | 4.02% |
| 2024-10-25 | 4.88 | 4.79 | -0.13 | -2.64% | 4.70 | 4.89 | 117420 | 5619 | 3.26% |
| 2024-10-24 | 4.77 | 4.92 | 0.08 | 1.65% | 4.68 | 5.08 | 171845 | 8322 | 4.77% |
| 2024-10-23 | 4.55 | 4.84 | 0.24 | 5.22% | 4.50 | 4.92 | 260663 | 12496 | 7.24% |
| 2024-10-22 | 4.19 | 4.60 | 0.42 | 10.05% | 4.15 | 4.60 | 143140 | 6384 | 3.98% |
| 2024-10-21 | 4.25 | 4.18 | -0.09 | -2.11% | 4.11 | 4.32 | 109858 | 4590 | 3.05% |
| 2024-10-18 | 4.16 | 4.27 | 0.07 | 1.67% | 4.14 | 4.31 | 96062 | 4050 | 2.67% |
| 2024-10-17 | 4.34 | 4.20 | -0.09 | -2.10% | 4.19 | 4.44 | 73713 | 3150 | 2.05% |
| 2024-10-16 | 4.32 | 4.29 | -0.04 | -0.92% | 4.24 | 4.37 | 62143 | 2680 | 1.73% |
| 2024-10-15 | 4.56 | 4.33 | -0.18 | -3.99% | 4.31 | 4.56 | 93896 | 4146 | 2.61% |
| 2024-10-14 | 4.49 | 4.51 | 0.05 | 1.12% | 4.42 | 4.55 | 70878 | 3188 | 1.97% |
| 2024-10-11 | 4.53 | 4.46 | -0.12 | -2.62% | 4.44 | 4.65 | 75008 | 3401 | 2.08% |
| 2024-10-10 | 4.69 | 4.58 | -0.09 | -1.93% | 4.55 | 4.83 | 110551 | 5157 | 3.07% |
| 2024-10-09 | 4.90 | 4.67 | -0.43 | -8.43% | 4.67 | 5.02 | 205596 | 9977 | 5.71% |
| 2024-10-08 | 5.43 | 5.10 | 0.11 | 2.20% | 4.71 | 5.49 | 362415 | 18673 | 10.07% |
| 2024-09-30 | 4.58 | 4.99 | 0.41 | 8.95% | 4.42 | 5.00 | 358731 | 17027 | 9.96% |
| 2024-09-27 | 4.45 | 4.58 | 0.11 | 2.46% | 4.36 | 4.68 | 149826 | 6672 | 4.16% |
| 2024-09-26 | 4.32 | 4.47 | 0.14 | 3.23% | 4.16 | 4.52 | 261843 | 11459 | 7.27% |
| 2024-09-25 | 4.05 | 4.33 | 0.39 | 9.90% | 3.98 | 4.33 | 256650 | 10831 | 7.13% |
| 2024-09-24 | 3.82 | 3.94 | 0.12 | 3.14% | 3.81 | 3.97 | 100036 | 3895 | 2.78% |
| 2024-09-23 | 3.97 | 3.82 | -0.16 | -4.02% | 3.80 | 3.99 | 148472 | 5738 | 4.12% |
| 2024-09-20 | 4.08 | 3.98 | -0.08 | -1.97% | 3.94 | 4.28 | 191806 | 7804 | 5.33% |
| 2024-09-19 | 4.01 | 4.06 | 0.13 | 3.31% | 3.93 | 4.32 | 285983 | 11816 | 7.94% |
| 2024-09-18 | 3.53 | 3.93 | 0.36 | 10.08% | 3.48 | 3.93 | 155602 | 5860 | 4.32% |
| 2024-09-13 | 3.40 | 3.57 | 0.22 | 6.57% | 3.31 | 3.64 | 139454 | 4873 | 3.87% |
| 2024-09-12 | 3.39 | 3.35 | -0.06 | -1.76% | 3.30 | 3.45 | 60071 | 2029 | 1.67% |
| 2024-09-11 | 3.46 | 3.41 | -0.05 | -1.45% | 3.36 | 3.49 | 51616 | 1769 | 1.43% |
| 2024-09-10 | 3.32 | 3.46 | 0.15 | 4.53% | 3.29 | 3.53 | 111117 | 3806 | 3.09% |
| 2024-09-09 | 3.26 | 3.31 | 0.05 | 1.53% | 3.18 | 3.33 | 42211 | 1384 | 1.17% |
| 2024-09-06 | 3.40 | 3.26 | -0.12 | -3.55% | 3.23 | 3.42 | 72524 | 2388 | 2.01% |
| 2024-09-05 | 3.25 | 3.38 | 0.16 | 4.97% | 3.23 | 3.43 | 84396 | 2811 | 2.34% |
| 2024-09-04 | 3.27 | 3.22 | -0.05 | -1.53% | 3.22 | 3.33 | 53745 | 1752 | 1.49% |
| 2024-09-03 | 3.21 | 3.27 | 0.04 | 1.24% | 3.21 | 3.35 | 40619 | 1338 | 1.13% |
| 2024-09-02 | 3.24 | 3.23 | -0.02 | -0.62% | 3.22 | 3.31 | 46898 | 1532 | 1.30% |
| 2024-08-30 | 3.17 | 3.25 | 0.12 | 3.83% | 3.12 | 3.32 | 68311 | 2220 | 1.90% |
| 2024-08-29 | 3.11 | 3.13 | 0.00 | 0.00% | 3.07 | 3.18 | 37869 | 1184 | 1.05% |
| 2024-08-28 | 3.09 | 3.13 | 0.01 | 0.32% | 3.08 | 3.21 | 50428 | 1589 | 1.40% |
| 2024-08-27 | 3.25 | 3.12 | -0.08 | -2.50% | 3.10 | 3.25 | 45764 | 1442 | 1.27% |
| 2024-08-26 | 3.11 | 3.20 | 0.07 | 2.24% | 3.11 | 3.25 | 49347 | 1578 | 1.37% |
| 2024-08-23 | 3.23 | 3.13 | -0.10 | -3.10% | 3.12 | 3.25 | 48829 | 1543 | 1.36% |
| 2024-08-22 | 3.20 | 3.23 | 0.03 | 0.94% | 3.19 | 3.28 | 67272 | 2179 | 1.87% |
| 2024-08-21 | 3.20 | 3.20 | 0.01 | 0.31% | 3.18 | 3.25 | 33968 | 1090 | 0.94% |
| 2024-08-20 | 3.25 | 3.19 | -0.05 | -1.54% | 3.16 | 3.27 | 51401 | 1647 | 1.43% |
| 2024-08-19 | 3.26 | 3.24 | -0.06 | -1.82% | 3.19 | 3.30 | 74274 | 2404 | 2.06% |
| 2024-08-16 | 3.39 | 3.30 | -0.11 | -3.23% | 3.26 | 3.41 | 90072 | 2988 | 2.50% |
| 2024-08-15 | 3.43 | 3.41 | -0.04 | -1.16% | 3.36 | 3.44 | 83258 | 2828 | 2.31% |
| 2024-08-14 | 3.43 | 3.45 | -0.01 | -0.29% | 3.34 | 3.52 | 88036 | 3025 | 2.45% |
| 2024-08-13 | 3.45 | 3.46 | -0.01 | -0.29% | 3.30 | 3.54 | 133017 | 4545 | 3.69% |