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 | 5.82 | 5.65 | -0.20 | -3.42% | 5.57 | 5.98 | 430041 | 24552 | 7.06% |
| 2024-11-20 | 5.60 | 5.85 | 0.01 | 0.17% | 5.59 | 6.03 | 487408 | 28495 | 8.00% |
| 2024-11-19 | 5.61 | 5.84 | -0.02 | -0.34% | 5.30 | 6.04 | 539758 | 30294 | 8.86% |
| 2024-11-18 | 6.08 | 5.86 | -0.29 | -4.72% | 5.61 | 6.46 | 671161 | 41596 | 11.02% |
| 2024-11-15 | 5.73 | 6.15 | 0.23 | 3.89% | 5.59 | 6.38 | 691885 | 41700 | 11.36% |
| 2024-11-14 | 5.70 | 5.92 | 0.08 | 1.37% | 5.54 | 6.20 | 602947 | 35253 | 9.90% |
| 2024-11-13 | 6.25 | 5.84 | -0.64 | -9.88% | 5.83 | 6.26 | 732224 | 44077 | 12.02% |
| 2024-11-12 | 6.20 | 6.48 | 0.59 | 10.02% | 6.01 | 6.48 | 1051471 | 66200 | 17.26% |
| 2024-11-11 | 5.25 | 5.89 | 0.54 | 10.09% | 5.11 | 5.89 | 455609 | 24739 | 7.48% |
| 2024-11-08 | 5.20 | 5.35 | 0.17 | 3.28% | 5.05 | 5.56 | 562231 | 29687 | 9.23% |
| 2024-11-07 | 4.72 | 5.18 | 0.47 | 9.98% | 4.69 | 5.18 | 364108 | 18279 | 5.98% |
| 2024-11-06 | 4.71 | 4.71 | 0.00 | 0.00% | 4.65 | 4.74 | 133950 | 6299 | 2.20% |
| 2024-11-05 | 4.75 | 4.71 | 0.02 | 0.43% | 4.65 | 4.75 | 160106 | 7497 | 2.63% |
| 2024-11-04 | 4.57 | 4.69 | 0.17 | 3.76% | 4.52 | 4.77 | 167178 | 7811 | 2.74% |
| 2024-11-01 | 4.58 | 4.52 | -0.06 | -1.31% | 4.47 | 4.59 | 79156 | 3582 | 1.30% |
| 2024-10-31 | 4.54 | 4.58 | 0.03 | 0.66% | 4.53 | 4.60 | 80092 | 3656 | 1.32% |
| 2024-10-30 | 4.54 | 4.55 | 0.00 | 0.00% | 4.48 | 4.61 | 88407 | 4016 | 1.45% |
| 2024-10-29 | 4.84 | 4.55 | -0.20 | -4.21% | 4.55 | 4.86 | 143402 | 6652 | 2.35% |
| 2024-10-28 | 4.61 | 4.75 | 0.13 | 2.81% | 4.60 | 4.75 | 126582 | 5923 | 2.08% |
| 2024-10-25 | 4.57 | 4.62 | 0.04 | 0.87% | 4.56 | 4.62 | 98473 | 4527 | 1.62% |
| 2024-10-24 | 4.50 | 4.58 | 0.06 | 1.33% | 4.49 | 4.59 | 99005 | 4504 | 1.63% |
| 2024-10-23 | 4.57 | 4.52 | 0.00 | 0.00% | 4.49 | 4.60 | 96206 | 4363 | 1.58% |
| 2024-10-22 | 4.39 | 4.52 | 0.12 | 2.73% | 4.38 | 4.52 | 111342 | 4985 | 1.83% |
| 2024-10-21 | 4.40 | 4.40 | 0.01 | 0.23% | 4.36 | 4.42 | 79223 | 3479 | 1.30% |
| 2024-10-18 | 4.31 | 4.39 | 0.04 | 0.92% | 4.31 | 4.41 | 78087 | 3411 | 1.28% |
| 2024-10-17 | 4.37 | 4.35 | -0.03 | -0.68% | 4.33 | 4.43 | 70890 | 3099 | 1.16% |
| 2024-10-16 | 4.30 | 4.38 | 0.06 | 1.39% | 4.27 | 4.42 | 82416 | 3593 | 1.35% |
| 2024-10-15 | 4.38 | 4.32 | -0.07 | -1.59% | 4.31 | 4.39 | 73196 | 3179 | 1.20% |
| 2024-10-14 | 4.30 | 4.39 | 0.09 | 2.09% | 4.27 | 4.40 | 83805 | 3650 | 1.38% |
| 2024-10-11 | 4.36 | 4.30 | -0.07 | -1.60% | 4.28 | 4.46 | 105892 | 4608 | 1.74% |
| 2024-10-10 | 4.28 | 4.37 | 0.08 | 1.86% | 4.22 | 4.44 | 123356 | 5374 | 2.03% |
| 2024-10-09 | 4.66 | 4.29 | -0.46 | -9.68% | 4.28 | 4.66 | 193220 | 8502 | 3.17% |
| 2024-10-08 | 4.96 | 4.75 | 0.23 | 5.09% | 4.39 | 4.97 | 293410 | 13842 | 4.82% |
| 2024-09-30 | 4.29 | 4.52 | 0.32 | 7.62% | 4.19 | 4.54 | 258348 | 11300 | 4.24% |
| 2024-09-27 | 4.10 | 4.20 | 0.10 | 2.44% | 4.09 | 4.21 | 92707 | 3843 | 1.52% |
| 2024-09-26 | 4.03 | 4.10 | 0.05 | 1.23% | 4.01 | 4.10 | 62869 | 2557 | 1.03% |
| 2024-09-25 | 4.06 | 4.05 | -0.01 | -0.25% | 4.02 | 4.15 | 106052 | 4322 | 1.74% |
| 2024-09-24 | 3.95 | 4.06 | 0.13 | 3.31% | 3.95 | 4.07 | 90996 | 3665 | 1.49% |
| 2024-09-23 | 3.88 | 3.93 | 0.06 | 1.55% | 3.84 | 3.93 | 50177 | 1953 | 0.82% |
| 2024-09-20 | 3.85 | 3.87 | 0.02 | 0.52% | 3.82 | 3.88 | 41038 | 1581 | 0.67% |
| 2024-09-19 | 3.76 | 3.85 | 0.10 | 2.67% | 3.76 | 3.85 | 70959 | 2714 | 1.17% |
| 2024-09-18 | 3.76 | 3.75 | -0.01 | -0.27% | 3.68 | 3.78 | 33038 | 1230 | 0.54% |
| 2024-09-13 | 3.75 | 3.76 | 0.02 | 0.53% | 3.72 | 3.78 | 23944 | 899 | 0.39% |
| 2024-09-12 | 3.73 | 3.74 | 0.00 | 0.00% | 3.72 | 3.78 | 18205 | 684 | 0.30% |
| 2024-09-11 | 3.78 | 3.74 | -0.05 | -1.32% | 3.72 | 3.78 | 28067 | 1051 | 0.46% |
| 2024-09-10 | 3.81 | 3.79 | -0.05 | -1.30% | 3.73 | 3.86 | 79156 | 2992 | 1.30% |
| 2024-09-09 | 3.76 | 3.84 | 0.07 | 1.86% | 3.70 | 3.90 | 80213 | 3052 | 1.32% |
| 2024-09-06 | 3.76 | 3.77 | 0.01 | 0.27% | 3.76 | 3.82 | 36511 | 1383 | 0.60% |
| 2024-09-05 | 3.75 | 3.76 | 0.01 | 0.27% | 3.75 | 3.78 | 22948 | 863 | 0.38% |
| 2024-09-04 | 3.78 | 3.75 | -0.03 | -0.79% | 3.74 | 3.78 | 28016 | 1052 | 0.46% |
| 2024-09-03 | 3.79 | 3.78 | -0.01 | -0.26% | 3.76 | 3.83 | 29681 | 1125 | 0.49% |
| 2024-09-02 | 3.78 | 3.79 | 0.02 | 0.53% | 3.75 | 3.84 | 46179 | 1759 | 0.76% |
| 2024-08-30 | 3.75 | 3.77 | 0.02 | 0.53% | 3.74 | 3.80 | 34658 | 1308 | 0.57% |
| 2024-08-29 | 3.74 | 3.75 | -0.01 | -0.27% | 3.70 | 3.77 | 30348 | 1133 | 0.50% |
| 2024-08-28 | 3.68 | 3.76 | 0.06 | 1.62% | 3.67 | 3.82 | 48714 | 1835 | 0.80% |
| 2024-08-27 | 3.74 | 3.70 | -0.06 | -1.60% | 3.68 | 3.79 | 38198 | 1424 | 0.63% |
| 2024-08-26 | 3.66 | 3.76 | 0.11 | 3.01% | 3.63 | 3.85 | 41861 | 1560 | 0.69% |
| 2024-08-23 | 3.69 | 3.65 | -0.05 | -1.35% | 3.64 | 3.69 | 31106 | 1137 | 0.51% |
| 2024-08-22 | 3.73 | 3.70 | -0.03 | -0.80% | 3.68 | 3.75 | 22517 | 836 | 0.37% |
| 2024-08-21 | 3.73 | 3.73 | 0.00 | 0.00% | 3.69 | 3.76 | 22509 | 838 | 0.37% |
| 2024-08-20 | 3.79 | 3.73 | -0.05 | -1.32% | 3.71 | 3.80 | 25880 | 967 | 0.42% |
| 2024-08-19 | 3.80 | 3.78 | -0.02 | -0.53% | 3.77 | 3.84 | 20677 | 784 | 0.34% |
| 2024-08-16 | 3.84 | 3.80 | -0.03 | -0.78% | 3.79 | 3.85 | 24280 | 925 | 0.40% |
| 2024-08-15 | 3.84 | 3.83 | -0.02 | -0.52% | 3.82 | 3.87 | 24030 | 922 | 0.39% |
| 2024-08-14 | 3.86 | 3.85 | -0.01 | -0.26% | 3.83 | 3.88 | 27967 | 1076 | 0.46% |
| 2024-08-13 | 3.81 | 3.86 | 0.05 | 1.31% | 3.79 | 3.87 | 43140 | 1657 | 0.71% |