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 | 5.67 | 5.51 | -0.18 | -3.16% | 5.51 | 5.75 | 339740 | 19178 | 1.64% |
| 2024-11-21 | 5.80 | 5.69 | -0.12 | -2.07% | 5.66 | 5.84 | 354567 | 20244 | 1.71% |
| 2024-11-20 | 5.83 | 5.81 | -0.06 | -1.02% | 5.74 | 5.87 | 285851 | 16601 | 1.38% |
| 2024-11-19 | 5.80 | 5.87 | 0.13 | 2.26% | 5.69 | 5.91 | 391794 | 22775 | 1.89% |
| 2024-11-18 | 5.73 | 5.74 | 0.09 | 1.59% | 5.69 | 6.00 | 521680 | 30489 | 2.51% |
| 2024-11-15 | 5.80 | 5.65 | -0.18 | -3.09% | 5.64 | 5.86 | 390380 | 22457 | 1.88% |
| 2024-11-14 | 6.27 | 5.83 | -0.33 | -5.36% | 5.82 | 6.29 | 606799 | 36208 | 2.92% |
| 2024-11-13 | 6.26 | 6.16 | -0.13 | -2.07% | 6.04 | 6.31 | 378937 | 23287 | 1.83% |
| 2024-11-12 | 6.26 | 6.29 | 0.00 | 0.00% | 6.20 | 6.37 | 436539 | 27437 | 2.10% |
| 2024-11-11 | 6.29 | 6.29 | -0.18 | -2.78% | 6.16 | 6.45 | 620383 | 38744 | 2.99% |
| 2024-11-08 | 7.06 | 6.47 | -0.44 | -6.37% | 6.40 | 7.11 | 911705 | 60604 | 4.39% |
| 2024-11-07 | 6.65 | 6.91 | 0.14 | 2.07% | 6.64 | 7.02 | 706596 | 48572 | 3.40% |
| 2024-11-06 | 6.60 | 6.77 | 0.16 | 2.42% | 6.29 | 6.96 | 967671 | 63520 | 4.66% |
| 2024-11-05 | 6.28 | 6.61 | 0.31 | 4.92% | 6.28 | 6.68 | 684669 | 44501 | 3.30% |
| 2024-11-04 | 6.39 | 6.30 | -0.09 | -1.41% | 6.03 | 6.43 | 598176 | 36917 | 2.88% |
| 2024-11-01 | 6.51 | 6.39 | -0.10 | -1.54% | 6.24 | 6.60 | 610126 | 39246 | 2.94% |
| 2024-10-31 | 6.08 | 6.49 | 0.39 | 6.39% | 6.01 | 6.66 | 938107 | 60156 | 4.52% |
| 2024-10-30 | 5.87 | 6.10 | 0.23 | 3.92% | 5.86 | 6.23 | 646117 | 39248 | 3.11% |
| 2024-10-29 | 5.99 | 5.87 | -0.14 | -2.33% | 5.85 | 6.25 | 418171 | 25196 | 2.01% |
| 2024-10-28 | 5.80 | 6.01 | 0.21 | 3.62% | 5.78 | 6.05 | 517341 | 30902 | 2.49% |
| 2024-10-25 | 5.66 | 5.80 | 0.18 | 3.20% | 5.64 | 5.92 | 537044 | 31218 | 2.59% |
| 2024-10-24 | 5.76 | 5.62 | -0.19 | -3.27% | 5.61 | 5.85 | 436495 | 24929 | 2.10% |
| 2024-10-23 | 5.75 | 5.81 | 0.03 | 0.52% | 5.73 | 5.94 | 413686 | 24045 | 1.99% |
| 2024-10-22 | 5.70 | 5.78 | 0.07 | 1.23% | 5.65 | 5.80 | 430173 | 24641 | 2.07% |
| 2024-10-21 | 5.69 | 5.71 | 0.01 | 0.18% | 5.51 | 5.77 | 584037 | 33023 | 2.81% |
| 2024-10-18 | 5.34 | 5.70 | 0.23 | 4.20% | 5.27 | 5.77 | 1026649 | 57112 | 4.95% |
| 2024-10-17 | 5.95 | 5.47 | -0.54 | -8.99% | 5.44 | 5.95 | 1083224 | 60924 | 5.22% |
| 2024-10-16 | 5.80 | 6.01 | 0.24 | 4.16% | 5.80 | 6.04 | 1076325 | 63986 | 5.19% |
| 2024-10-15 | 5.60 | 5.77 | 0.10 | 1.76% | 5.51 | 5.94 | 1029305 | 59650 | 4.96% |
| 2024-10-14 | 5.50 | 5.67 | 0.32 | 5.98% | 5.39 | 5.78 | 1139494 | 63523 | 5.49% |
| 2024-10-11 | 5.26 | 5.35 | 0.05 | 0.94% | 5.20 | 5.55 | 1076102 | 58250 | 5.18% |
| 2024-10-10 | 5.23 | 5.30 | -0.09 | -1.67% | 5.11 | 5.55 | 908112 | 48278 | 4.37% |
| 2024-10-09 | 5.75 | 5.39 | -0.60 | -10.02% | 5.39 | 5.76 | 1131681 | 61870 | 5.45% |
| 2024-10-08 | 6.65 | 5.99 | -0.07 | -1.16% | 5.46 | 6.67 | 2451855 | 148916 | 11.81% |
| 2024-09-30 | 5.90 | 6.06 | 0.55 | 9.98% | 5.77 | 6.06 | 1558770 | 93334 | 7.51% |
| 2024-09-27 | 5.49 | 5.51 | 0.46 | 9.11% | 5.22 | 5.56 | 1104442 | 59777 | 5.32% |
| 2024-09-26 | 4.64 | 5.05 | 0.46 | 10.02% | 4.64 | 5.05 | 876718 | 42965 | 4.22% |
| 2024-09-25 | 4.55 | 4.59 | 0.08 | 1.77% | 4.54 | 4.84 | 782671 | 36879 | 3.77% |
| 2024-09-24 | 4.57 | 4.51 | 0.02 | 0.45% | 4.30 | 4.68 | 841828 | 37574 | 4.06% |
| 2024-09-23 | 4.42 | 4.49 | 0.02 | 0.45% | 4.37 | 4.54 | 442596 | 19813 | 2.13% |
| 2024-09-20 | 4.25 | 4.47 | 0.12 | 2.76% | 4.25 | 4.49 | 567386 | 25022 | 2.73% |
| 2024-09-19 | 4.38 | 4.35 | 0.00 | 0.00% | 4.32 | 4.56 | 670888 | 29624 | 3.23% |
| 2024-09-18 | 4.09 | 4.35 | 0.24 | 5.84% | 4.08 | 4.45 | 575957 | 24561 | 2.77% |
| 2024-09-13 | 4.13 | 4.11 | 0.00 | 0.00% | 4.10 | 4.20 | 310659 | 12896 | 1.50% |
| 2024-09-12 | 4.04 | 4.11 | 0.05 | 1.23% | 4.02 | 4.17 | 282983 | 11638 | 1.36% |
| 2024-09-11 | 4.04 | 4.06 | 0.02 | 0.50% | 3.94 | 4.08 | 222821 | 8987 | 1.07% |
| 2024-09-10 | 4.18 | 4.04 | -0.16 | -3.81% | 3.98 | 4.23 | 337553 | 13660 | 1.57% |
| 2024-09-09 | 4.17 | 4.20 | 0.02 | 0.48% | 4.10 | 4.22 | 236500 | 9866 | 1.10% |
| 2024-09-06 | 4.23 | 4.18 | -0.09 | -2.11% | 4.17 | 4.32 | 261321 | 11058 | 1.21% |
| 2024-09-05 | 4.18 | 4.27 | 0.12 | 2.89% | 4.14 | 4.30 | 396894 | 16835 | 1.84% |
| 2024-09-04 | 4.12 | 4.15 | -0.01 | -0.24% | 4.09 | 4.29 | 370345 | 15423 | 1.72% |
| 2024-09-03 | 4.04 | 4.16 | 0.12 | 2.97% | 4.02 | 4.25 | 456885 | 18956 | 2.12% |
| 2024-09-02 | 4.14 | 4.04 | -0.17 | -4.04% | 4.03 | 4.22 | 528580 | 21728 | 2.45% |
| 2024-08-30 | 3.95 | 4.21 | 0.27 | 6.85% | 3.95 | 4.33 | 777471 | 32946 | 3.61% |
| 2024-08-29 | 3.85 | 3.94 | 0.06 | 1.55% | 3.85 | 3.98 | 173291 | 6815 | 0.80% |
| 2024-08-28 | 3.95 | 3.88 | -0.08 | -2.02% | 3.86 | 3.98 | 208290 | 8143 | 0.97% |
| 2024-08-27 | 4.11 | 3.96 | -0.18 | -4.35% | 3.94 | 4.12 | 305874 | 12248 | 1.42% |
| 2024-08-26 | 4.10 | 4.14 | 0.02 | 0.49% | 4.05 | 4.19 | 226450 | 9347 | 1.05% |
| 2024-08-23 | 4.08 | 4.12 | 0.01 | 0.24% | 4.04 | 4.15 | 260283 | 10679 | 1.21% |
| 2024-08-22 | 4.19 | 4.11 | -0.05 | -1.20% | 4.08 | 4.28 | 320016 | 13350 | 1.49% |
| 2024-08-21 | 4.12 | 4.16 | 0.04 | 0.97% | 4.06 | 4.21 | 349549 | 14469 | 1.62% |
| 2024-08-20 | 4.22 | 4.12 | -0.12 | -2.83% | 4.09 | 4.30 | 431075 | 17915 | 2.00% |
| 2024-08-19 | 4.20 | 4.24 | -0.01 | -0.24% | 4.13 | 4.36 | 382919 | 16292 | 1.78% |
| 2024-08-16 | 4.32 | 4.25 | -0.08 | -1.85% | 4.23 | 4.48 | 576187 | 25004 | 2.67% |
| 2024-08-15 | 4.25 | 4.33 | 0.06 | 1.41% | 4.19 | 4.43 | 534226 | 23030 | 2.48% |