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 | 5.61 | 5.53 | -0.05 | -0.90% | 5.50 | 5.64 | 414963 | 23069 | 5.53% |
| 2024-11-20 | 5.43 | 5.58 | 0.19 | 3.53% | 5.37 | 5.58 | 532252 | 29283 | 7.10% |
| 2024-11-19 | 5.19 | 5.39 | 0.19 | 3.65% | 5.18 | 5.40 | 411296 | 21758 | 5.48% |
| 2024-11-18 | 5.39 | 5.20 | -0.20 | -3.70% | 5.14 | 5.48 | 476041 | 25049 | 6.35% |
| 2024-11-15 | 5.66 | 5.40 | -0.26 | -4.59% | 5.39 | 5.71 | 542898 | 30095 | 7.24% |
| 2024-11-14 | 5.88 | 5.66 | -0.29 | -4.87% | 5.62 | 5.88 | 630634 | 36295 | 8.41% |
| 2024-11-13 | 6.13 | 5.95 | -0.18 | -2.94% | 5.88 | 6.23 | 620343 | 37246 | 8.27% |
| 2024-11-12 | 6.00 | 6.13 | 0.13 | 2.17% | 6.00 | 6.28 | 959909 | 58814 | 12.80% |
| 2024-11-11 | 6.25 | 6.00 | -0.64 | -9.64% | 5.98 | 6.36 | 1505318 | 90730 | 20.07% |
| 2024-11-08 | 6.76 | 6.64 | -0.56 | -7.78% | 6.50 | 7.58 | 1963818 | 137404 | 26.18% |
| 2024-11-07 | 7.39 | 7.20 | 0.09 | 1.27% | 7.11 | 7.82 | 2388442 | 178608 | 31.85% |
| 2024-11-06 | 6.33 | 7.11 | 0.65 | 10.06% | 6.33 | 7.11 | 869810 | 60252 | 11.60% |
| 2024-11-05 | 6.94 | 6.46 | 0.15 | 2.38% | 6.14 | 6.94 | 2390646 | 157928 | 31.88% |
| 2024-11-04 | 6.10 | 6.31 | 0.57 | 9.93% | 6.02 | 6.31 | 338069 | 21169 | 4.51% |
| 2024-11-01 | 6.61 | 5.74 | -0.27 | -4.49% | 5.71 | 6.61 | 2758901 | 176784 | 36.79% |
| 2024-10-31 | 6.01 | 6.01 | 0.55 | 10.07% | 6.01 | 6.01 | 106615 | 6407 | 1.42% |
| 2024-10-30 | 5.46 | 5.46 | 0.50 | 10.08% | 5.46 | 5.46 | 79453 | 4338 | 1.06% |
| 2024-10-29 | 4.53 | 4.96 | 0.45 | 9.98% | 4.50 | 4.96 | 323567 | 15701 | 4.31% |
| 2024-10-28 | 4.44 | 4.51 | 0.12 | 2.73% | 4.36 | 4.52 | 497484 | 22089 | 6.63% |
| 2024-10-25 | 4.34 | 4.39 | 0.08 | 1.86% | 4.30 | 4.42 | 434168 | 18929 | 5.79% |
| 2024-10-24 | 4.42 | 4.31 | -0.11 | -2.49% | 4.24 | 4.42 | 415813 | 17852 | 5.54% |
| 2024-10-23 | 4.25 | 4.42 | 0.16 | 3.76% | 4.22 | 4.55 | 738851 | 32605 | 9.85% |
| 2024-10-22 | 4.29 | 4.26 | 0.00 | 0.00% | 4.20 | 4.37 | 516252 | 22074 | 6.88% |
| 2024-10-21 | 4.19 | 4.26 | 0.09 | 2.16% | 4.16 | 4.30 | 470949 | 19976 | 6.28% |
| 2024-10-18 | 4.05 | 4.17 | 0.09 | 2.21% | 4.04 | 4.20 | 419167 | 17379 | 5.59% |
| 2024-10-17 | 4.09 | 4.08 | -0.04 | -0.97% | 4.08 | 4.20 | 384230 | 15929 | 5.12% |
| 2024-10-16 | 4.04 | 4.12 | -0.01 | -0.24% | 4.00 | 4.20 | 380817 | 15583 | 5.08% |
| 2024-10-15 | 4.17 | 4.13 | -0.08 | -1.90% | 4.11 | 4.34 | 600293 | 25488 | 8.00% |
| 2024-10-14 | 4.22 | 4.21 | 0.07 | 1.69% | 4.05 | 4.23 | 487012 | 20329 | 6.49% |
| 2024-10-11 | 4.05 | 4.14 | 0.09 | 2.22% | 3.99 | 4.24 | 499852 | 20554 | 6.66% |
| 2024-10-10 | 4.06 | 4.05 | -0.04 | -0.98% | 3.93 | 4.17 | 446965 | 18198 | 5.96% |
| 2024-10-09 | 4.39 | 4.09 | -0.45 | -9.91% | 4.09 | 4.40 | 624368 | 26375 | 8.32% |
| 2024-10-08 | 4.69 | 4.54 | 0.27 | 6.32% | 4.17 | 4.69 | 1222560 | 54667 | 16.30% |
| 2024-09-30 | 4.02 | 4.27 | 0.33 | 8.38% | 3.94 | 4.31 | 1253979 | 51770 | 16.72% |
| 2024-09-27 | 3.86 | 3.94 | 0.08 | 2.07% | 3.82 | 3.96 | 691659 | 26956 | 9.22% |
| 2024-09-26 | 3.76 | 3.86 | -0.05 | -1.28% | 3.70 | 3.87 | 957517 | 36181 | 12.77% |
| 2024-09-25 | 3.85 | 3.91 | -0.25 | -6.01% | 3.85 | 4.13 | 1364790 | 53927 | 18.20% |
| 2024-09-24 | 4.25 | 4.16 | 0.10 | 2.46% | 4.02 | 4.47 | 1986872 | 84002 | 26.49% |
| 2024-09-23 | 4.06 | 4.06 | 0.37 | 10.03% | 4.06 | 4.06 | 113056 | 4590 | 1.51% |
| 2024-09-20 | 3.41 | 3.69 | 0.34 | 10.15% | 3.41 | 3.69 | 508531 | 18484 | 6.78% |
| 2024-09-19 | 3.21 | 3.35 | 0.19 | 6.01% | 3.20 | 3.41 | 309558 | 10269 | 4.13% |
| 2024-09-18 | 3.20 | 3.16 | -0.06 | -1.86% | 3.10 | 3.21 | 110290 | 3467 | 1.47% |
| 2024-09-13 | 3.23 | 3.22 | 0.01 | 0.31% | 3.16 | 3.23 | 108835 | 3483 | 1.45% |
| 2024-09-12 | 3.23 | 3.21 | 0.01 | 0.31% | 3.19 | 3.24 | 84254 | 2711 | 1.12% |
| 2024-09-11 | 3.25 | 3.20 | -0.06 | -1.84% | 3.18 | 3.25 | 111774 | 3586 | 1.49% |
| 2024-09-10 | 3.24 | 3.26 | 0.05 | 1.56% | 3.18 | 3.29 | 115688 | 3735 | 1.54% |
| 2024-09-09 | 3.23 | 3.21 | -0.04 | -1.23% | 3.17 | 3.27 | 104294 | 3349 | 1.39% |
| 2024-09-06 | 3.34 | 3.25 | -0.10 | -2.99% | 3.23 | 3.35 | 184351 | 6044 | 2.46% |
| 2024-09-05 | 3.35 | 3.35 | 0.01 | 0.30% | 3.30 | 3.38 | 206182 | 6883 | 2.75% |
| 2024-09-04 | 3.43 | 3.34 | -0.12 | -3.47% | 3.32 | 3.45 | 403578 | 13559 | 5.38% |
| 2024-09-03 | 3.27 | 3.46 | 0.18 | 5.49% | 3.25 | 3.61 | 673483 | 23472 | 8.98% |
| 2024-09-02 | 3.30 | 3.28 | -0.03 | -0.91% | 3.27 | 3.35 | 104854 | 3468 | 1.40% |
| 2024-08-30 | 3.23 | 3.31 | 0.07 | 2.16% | 3.23 | 3.35 | 160585 | 5323 | 2.14% |
| 2024-08-29 | 3.13 | 3.24 | 0.08 | 2.53% | 3.12 | 3.26 | 102087 | 3265 | 1.36% |
| 2024-08-28 | 3.09 | 3.16 | 0.06 | 1.94% | 3.07 | 3.19 | 113896 | 3589 | 1.52% |
| 2024-08-27 | 3.20 | 3.10 | -0.14 | -4.32% | 3.08 | 3.24 | 164693 | 5156 | 2.20% |
| 2024-08-26 | 3.20 | 3.24 | 0.05 | 1.57% | 3.15 | 3.24 | 94444 | 3024 | 1.26% |
| 2024-08-23 | 3.21 | 3.19 | -0.01 | -0.31% | 3.15 | 3.29 | 85632 | 2738 | 1.14% |
| 2024-08-22 | 3.27 | 3.20 | -0.08 | -2.44% | 3.19 | 3.30 | 105504 | 3411 | 1.41% |
| 2024-08-21 | 3.24 | 3.28 | 0.01 | 0.31% | 3.22 | 3.36 | 137361 | 4516 | 1.83% |
| 2024-08-20 | 3.28 | 3.27 | 0.00 | 0.00% | 3.25 | 3.33 | 100115 | 3285 | 1.33% |
| 2024-08-19 | 3.36 | 3.27 | -0.08 | -2.39% | 3.27 | 3.37 | 96822 | 3195 | 1.29% |
| 2024-08-16 | 3.33 | 3.35 | 0.02 | 0.60% | 3.29 | 3.39 | 175668 | 5910 | 2.34% |
| 2024-08-15 | 3.23 | 3.33 | 0.07 | 2.15% | 3.22 | 3.33 | 160642 | 5298 | 2.14% |
| 2024-08-14 | 3.18 | 3.26 | 0.08 | 2.52% | 3.16 | 3.29 | 138998 | 4513 | 1.85% |
| 2024-08-13 | 3.15 | 3.18 | 0.02 | 0.63% | 3.12 | 3.19 | 64548 | 2037 | 0.86% |