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 | 5.71 | 6.29 | 0.57 | 9.97% | 5.66 | 6.29 | 587244 | 36074 | 5.36% |
| 2024-11-20 | 5.52 | 5.72 | 0.16 | 2.88% | 5.52 | 5.80 | 228238 | 12944 | 2.08% |
| 2024-11-19 | 5.40 | 5.56 | 0.16 | 2.96% | 5.35 | 5.59 | 238698 | 13035 | 2.18% |
| 2024-11-18 | 5.75 | 5.40 | -0.32 | -5.59% | 5.39 | 5.79 | 380210 | 20902 | 3.47% |
| 2024-11-15 | 5.81 | 5.72 | -0.11 | -1.89% | 5.71 | 6.09 | 368175 | 21751 | 3.36% |
| 2024-11-14 | 6.03 | 5.83 | -0.23 | -3.80% | 5.82 | 6.04 | 288210 | 17034 | 2.63% |
| 2024-11-13 | 6.04 | 6.06 | 0.02 | 0.33% | 5.92 | 6.14 | 313076 | 18868 | 2.86% |
| 2024-11-12 | 6.27 | 6.04 | -0.24 | -3.82% | 5.98 | 6.29 | 521933 | 31937 | 4.76% |
| 2024-11-11 | 6.15 | 6.28 | 0.12 | 1.95% | 6.10 | 6.39 | 570816 | 35766 | 5.21% |
| 2024-11-08 | 6.08 | 6.16 | 0.09 | 1.48% | 6.04 | 6.25 | 607536 | 37410 | 5.54% |
| 2024-11-07 | 5.81 | 6.07 | 0.23 | 3.94% | 5.77 | 6.15 | 658054 | 39286 | 6.00% |
| 2024-11-06 | 5.84 | 5.84 | 0.01 | 0.17% | 5.77 | 5.93 | 404041 | 23660 | 3.68% |
| 2024-11-05 | 5.60 | 5.83 | 0.23 | 4.11% | 5.55 | 5.89 | 477418 | 27537 | 4.35% |
| 2024-11-04 | 5.52 | 5.60 | 0.07 | 1.27% | 5.44 | 5.62 | 285734 | 15817 | 2.61% |
| 2024-11-01 | 5.84 | 5.53 | -0.37 | -6.27% | 5.50 | 5.98 | 566930 | 32282 | 5.17% |
| 2024-10-31 | 5.99 | 5.90 | -0.05 | -0.84% | 5.76 | 5.99 | 601207 | 35286 | 5.48% |
| 2024-10-30 | 5.60 | 5.95 | 0.24 | 4.20% | 5.58 | 5.96 | 691782 | 40062 | 6.31% |
| 2024-10-29 | 5.84 | 5.71 | -0.03 | -0.52% | 5.71 | 5.97 | 550728 | 32063 | 5.02% |
| 2024-10-28 | 5.60 | 5.74 | 0.17 | 3.05% | 5.58 | 5.80 | 494698 | 28183 | 4.51% |
| 2024-10-25 | 5.43 | 5.57 | 0.15 | 2.77% | 5.42 | 5.78 | 512923 | 28746 | 4.68% |
| 2024-10-24 | 5.50 | 5.42 | -0.19 | -3.39% | 5.35 | 5.52 | 426467 | 23077 | 3.89% |
| 2024-10-23 | 5.41 | 5.61 | 0.20 | 3.70% | 5.36 | 5.95 | 802611 | 45866 | 7.32% |
| 2024-10-22 | 5.51 | 5.41 | -0.13 | -2.35% | 5.35 | 5.53 | 336282 | 18242 | 3.07% |
| 2024-10-21 | 5.41 | 5.54 | 0.13 | 2.40% | 5.41 | 5.62 | 464487 | 25680 | 4.24% |
| 2024-10-18 | 5.24 | 5.41 | 0.15 | 2.85% | 5.15 | 5.50 | 454118 | 24252 | 4.14% |
| 2024-10-17 | 5.26 | 5.26 | 0.06 | 1.15% | 5.23 | 5.43 | 418958 | 22278 | 3.82% |
| 2024-10-16 | 5.08 | 5.20 | 0.02 | 0.39% | 5.04 | 5.26 | 240284 | 12426 | 2.19% |
| 2024-10-15 | 5.22 | 5.18 | -0.08 | -1.52% | 5.14 | 5.43 | 374971 | 19887 | 3.42% |
| 2024-10-14 | 5.03 | 5.26 | 0.21 | 4.16% | 4.95 | 5.27 | 374255 | 19147 | 3.41% |
| 2024-10-11 | 5.20 | 5.05 | -0.23 | -4.36% | 5.00 | 5.26 | 419744 | 21399 | 3.83% |
| 2024-10-10 | 5.61 | 5.28 | -0.37 | -6.55% | 5.17 | 5.68 | 665988 | 35827 | 6.07% |
| 2024-10-09 | 5.60 | 5.65 | 0.04 | 0.71% | 5.39 | 6.06 | 1039496 | 59492 | 9.48% |
| 2024-10-08 | 5.61 | 5.61 | 0.51 | 10.00% | 5.26 | 5.61 | 851925 | 47093 | 7.77% |
| 2024-09-30 | 4.83 | 5.10 | 0.46 | 9.91% | 4.79 | 5.10 | 754417 | 37744 | 6.88% |
| 2024-09-27 | 4.56 | 4.64 | 0.16 | 3.57% | 4.53 | 4.74 | 379102 | 17520 | 3.46% |
| 2024-09-26 | 4.39 | 4.48 | 0.03 | 0.67% | 4.35 | 4.49 | 377160 | 16774 | 3.44% |
| 2024-09-25 | 4.49 | 4.45 | 0.00 | 0.00% | 4.43 | 4.62 | 567810 | 25605 | 5.18% |
| 2024-09-24 | 4.43 | 4.45 | -0.01 | -0.22% | 4.33 | 4.51 | 592111 | 26147 | 5.40% |
| 2024-09-23 | 4.33 | 4.46 | 0.13 | 3.00% | 4.27 | 4.54 | 727308 | 32252 | 6.63% |
| 2024-09-20 | 4.10 | 4.33 | 0.28 | 6.91% | 4.09 | 4.45 | 707834 | 30190 | 6.46% |
| 2024-09-19 | 3.97 | 4.05 | 0.11 | 2.79% | 3.93 | 4.07 | 160496 | 6443 | 1.46% |
| 2024-09-18 | 3.99 | 3.94 | -0.06 | -1.50% | 3.87 | 4.03 | 134855 | 5312 | 1.23% |
| 2024-09-13 | 4.04 | 4.00 | -0.08 | -1.96% | 3.98 | 4.10 | 264294 | 10658 | 2.41% |
| 2024-09-12 | 4.20 | 4.08 | -0.01 | -0.24% | 4.03 | 4.30 | 439203 | 17994 | 4.01% |
| 2024-09-11 | 4.02 | 4.09 | 0.06 | 1.49% | 3.99 | 4.10 | 292146 | 11791 | 2.66% |
| 2024-09-10 | 3.96 | 4.03 | 0.10 | 2.54% | 3.85 | 4.05 | 225305 | 8906 | 2.05% |
| 2024-09-09 | 3.99 | 3.93 | -0.02 | -0.51% | 3.91 | 4.00 | 147909 | 5845 | 1.35% |
| 2024-09-06 | 4.02 | 3.95 | -0.06 | -1.50% | 3.93 | 4.05 | 175344 | 7000 | 1.60% |
| 2024-09-05 | 3.98 | 4.01 | 0.06 | 1.52% | 3.94 | 4.04 | 231969 | 9263 | 2.12% |
| 2024-09-04 | 4.00 | 3.95 | -0.08 | -1.99% | 3.94 | 4.03 | 240726 | 9556 | 2.20% |
| 2024-09-03 | 3.98 | 4.03 | 0.04 | 1.00% | 3.89 | 4.06 | 448534 | 17826 | 4.09% |
| 2024-09-02 | 4.20 | 3.99 | 0.03 | 0.76% | 3.96 | 4.20 | 740011 | 29987 | 6.75% |
| 2024-08-30 | 3.64 | 3.96 | 0.36 | 10.00% | 3.60 | 3.96 | 194185 | 7532 | 1.77% |
| 2024-08-29 | 3.52 | 3.60 | 0.05 | 1.41% | 3.49 | 3.61 | 93255 | 3322 | 0.85% |
| 2024-08-28 | 3.51 | 3.55 | 0.04 | 1.14% | 3.44 | 3.59 | 91452 | 3225 | 0.83% |
| 2024-08-27 | 3.64 | 3.51 | -0.15 | -4.10% | 3.50 | 3.68 | 122889 | 4375 | 1.12% |
| 2024-08-26 | 3.63 | 3.66 | 0.05 | 1.39% | 3.56 | 3.67 | 99096 | 3604 | 0.90% |
| 2024-08-23 | 3.58 | 3.61 | 0.03 | 0.84% | 3.57 | 3.67 | 125566 | 4553 | 1.15% |
| 2024-08-22 | 3.68 | 3.58 | -0.11 | -2.98% | 3.58 | 3.76 | 125967 | 4589 | 1.15% |
| 2024-08-21 | 3.72 | 3.69 | -0.03 | -0.81% | 3.68 | 3.78 | 84852 | 3165 | 0.77% |
| 2024-08-20 | 3.86 | 3.72 | -0.12 | -3.13% | 3.70 | 3.86 | 104246 | 3917 | 0.95% |
| 2024-08-19 | 3.78 | 3.84 | 0.04 | 1.05% | 3.77 | 3.86 | 119070 | 4564 | 1.09% |
| 2024-08-16 | 3.83 | 3.80 | -0.03 | -0.78% | 3.78 | 3.88 | 138152 | 5272 | 1.26% |
| 2024-08-15 | 3.73 | 3.83 | 0.11 | 2.96% | 3.68 | 3.86 | 164613 | 6258 | 1.50% |
| 2024-08-14 | 3.72 | 3.72 | 0.00 | 0.00% | 3.68 | 3.83 | 118504 | 4426 | 1.08% |
| 2024-08-13 | 3.74 | 3.72 | 0.02 | 0.54% | 3.66 | 3.74 | 65836 | 2432 | 0.60% |