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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-10-31 | 5.76 | 5.78 | 0.05 | 0.87% | 5.70 | 5.90 | 324442 | 18840 | 2.48% |
| 2024-10-30 | 6.16 | 5.73 | -0.46 | -7.43% | 5.71 | 6.24 | 744697 | 44772 | 5.68% |
| 2024-10-29 | 5.97 | 6.19 | 0.22 | 3.69% | 5.85 | 6.30 | 496643 | 30209 | 3.79% |
| 2024-10-28 | 5.88 | 5.97 | 0.09 | 1.53% | 5.76 | 5.98 | 226990 | 13337 | 1.73% |
| 2024-10-25 | 5.90 | 5.88 | 0.01 | 0.17% | 5.80 | 6.03 | 369501 | 21785 | 2.82% |
| 2024-10-24 | 5.47 | 5.87 | 0.40 | 7.31% | 5.43 | 5.89 | 547030 | 31273 | 4.17% |
| 2024-10-23 | 5.45 | 5.47 | 0.03 | 0.55% | 5.39 | 5.48 | 270402 | 14726 | 2.06% |
| 2024-10-22 | 5.23 | 5.44 | 0.19 | 3.62% | 5.23 | 5.46 | 356318 | 19239 | 2.72% |
| 2024-10-21 | 5.17 | 5.25 | 0.10 | 1.94% | 5.10 | 5.35 | 313238 | 16409 | 2.39% |
| 2024-10-18 | 5.10 | 5.15 | 0.10 | 1.98% | 4.94 | 5.17 | 283866 | 14383 | 2.17% |
| 2024-10-17 | 4.98 | 5.05 | 0.09 | 1.81% | 4.97 | 5.11 | 170885 | 8635 | 1.30% |
| 2024-10-16 | 4.91 | 4.96 | 0.01 | 0.20% | 4.90 | 5.03 | 120976 | 6004 | 0.92% |
| 2024-10-15 | 4.95 | 4.95 | 0.00 | 0.00% | 4.88 | 5.07 | 135080 | 6743 | 1.03% |
| 2024-10-14 | 5.07 | 4.95 | -0.14 | -2.75% | 4.91 | 5.09 | 204378 | 10144 | 1.56% |
| 2024-10-11 | 5.12 | 5.09 | -0.03 | -0.59% | 5.07 | 5.25 | 280879 | 14491 | 2.14% |
| 2024-10-10 | 5.03 | 5.12 | 0.11 | 2.20% | 4.99 | 5.13 | 237512 | 12044 | 1.81% |
| 2024-10-09 | 5.10 | 5.01 | -0.14 | -2.72% | 4.91 | 5.28 | 336845 | 17335 | 2.57% |
| 2024-10-08 | 5.41 | 5.15 | 0.23 | 4.67% | 4.86 | 5.41 | 444315 | 22994 | 3.39% |
| 2024-09-30 | 4.72 | 4.92 | 0.32 | 6.96% | 4.62 | 4.99 | 347586 | 16805 | 2.65% |
| 2024-09-27 | 4.48 | 4.60 | 0.14 | 3.14% | 4.47 | 4.62 | 104981 | 4790 | 0.80% |
| 2024-09-26 | 4.44 | 4.46 | 0.00 | 0.00% | 4.36 | 4.48 | 147170 | 6517 | 1.12% |
| 2024-09-25 | 4.46 | 4.46 | 0.01 | 0.22% | 4.41 | 4.51 | 139613 | 6215 | 1.07% |
| 2024-09-24 | 4.44 | 4.45 | 0.01 | 0.23% | 4.29 | 4.48 | 198275 | 8717 | 1.51% |
| 2024-09-23 | 4.45 | 4.44 | -0.01 | -0.22% | 4.39 | 4.59 | 161438 | 7211 | 1.23% |
| 2024-09-20 | 4.56 | 4.45 | -0.08 | -1.77% | 4.42 | 4.66 | 190906 | 8641 | 1.46% |
| 2024-09-19 | 4.42 | 4.53 | 0.11 | 2.49% | 4.37 | 4.57 | 111689 | 5018 | 0.85% |
| 2024-09-18 | 4.26 | 4.42 | 0.13 | 3.03% | 4.24 | 4.43 | 109332 | 4743 | 0.83% |
| 2024-09-13 | 4.28 | 4.29 | -0.02 | -0.46% | 4.26 | 4.37 | 66663 | 2868 | 0.51% |
| 2024-09-12 | 4.25 | 4.31 | 0.04 | 0.94% | 4.23 | 4.34 | 61785 | 2654 | 0.47% |
| 2024-09-11 | 4.19 | 4.27 | 0.07 | 1.67% | 4.17 | 4.28 | 67959 | 2879 | 0.52% |
| 2024-09-10 | 4.16 | 4.20 | 0.07 | 1.69% | 4.10 | 4.23 | 84353 | 3527 | 0.64% |
| 2024-09-09 | 4.22 | 4.13 | -0.11 | -2.59% | 4.12 | 4.24 | 57990 | 2410 | 0.44% |
| 2024-09-06 | 4.30 | 4.24 | -0.09 | -2.08% | 4.22 | 4.38 | 78245 | 3352 | 0.60% |
| 2024-09-05 | 4.24 | 4.33 | 0.05 | 1.17% | 4.18 | 4.35 | 141302 | 6035 | 1.08% |
| 2024-09-04 | 4.21 | 4.28 | 0.08 | 1.90% | 4.16 | 4.37 | 160219 | 6828 | 1.22% |
| 2024-09-03 | 4.00 | 4.20 | 0.17 | 4.22% | 4.00 | 4.24 | 179913 | 7475 | 1.37% |
| 2024-09-02 | 4.09 | 4.03 | -0.04 | -0.98% | 4.03 | 4.16 | 91680 | 3752 | 0.70% |
| 2024-08-30 | 4.00 | 4.07 | 0.07 | 1.75% | 3.96 | 4.08 | 131183 | 5303 | 1.00% |
| 2024-08-29 | 3.95 | 4.00 | 0.00 | 0.00% | 3.91 | 4.02 | 102886 | 4085 | 0.79% |
| 2024-08-28 | 3.95 | 4.00 | 0.02 | 0.50% | 3.92 | 4.04 | 123785 | 4941 | 0.94% |
| 2024-08-27 | 3.93 | 3.98 | 0.07 | 1.79% | 3.86 | 4.02 | 132724 | 5248 | 1.01% |
| 2024-08-26 | 3.96 | 3.91 | -0.08 | -2.01% | 3.86 | 3.96 | 119561 | 4659 | 0.91% |
| 2024-08-23 | 3.89 | 3.99 | 0.04 | 1.01% | 3.75 | 4.12 | 234614 | 9207 | 1.79% |
| 2024-08-22 | 3.83 | 3.95 | 0.12 | 3.13% | 3.80 | 3.95 | 215127 | 8324 | 1.64% |
| 2024-08-21 | 3.92 | 3.83 | -0.11 | -2.79% | 3.80 | 3.92 | 166290 | 6397 | 1.27% |
| 2024-08-20 | 4.08 | 3.94 | -0.14 | -3.43% | 3.85 | 4.10 | 311943 | 12290 | 2.38% |
| 2024-08-19 | 3.67 | 4.08 | 0.37 | 9.97% | 3.67 | 4.08 | 152564 | 6094 | 1.16% |
| 2024-08-16 | 3.74 | 3.71 | -0.07 | -1.85% | 3.66 | 3.75 | 68721 | 2535 | 0.52% |
| 2024-08-15 | 3.66 | 3.78 | 0.10 | 2.72% | 3.61 | 3.80 | 65815 | 2437 | 0.50% |
| 2024-08-14 | 3.71 | 3.68 | -0.05 | -1.34% | 3.67 | 3.75 | 39433 | 1458 | 0.30% |
| 2024-08-13 | 3.68 | 3.73 | 0.05 | 1.36% | 3.65 | 3.73 | 29406 | 1087 | 0.22% |
| 2024-08-12 | 3.73 | 3.68 | -0.04 | -1.08% | 3.68 | 3.73 | 31162 | 1154 | 0.24% |
| 2024-08-09 | 3.74 | 3.72 | -0.01 | -0.27% | 3.71 | 3.79 | 33531 | 1258 | 0.26% |
| 2024-08-08 | 3.76 | 3.73 | -0.05 | -1.32% | 3.70 | 3.77 | 36208 | 1351 | 0.28% |
| 2024-08-07 | 3.74 | 3.78 | 0.06 | 1.61% | 3.72 | 3.80 | 52616 | 1986 | 0.40% |
| 2024-08-06 | 3.70 | 3.72 | 0.04 | 1.09% | 3.69 | 3.75 | 33348 | 1237 | 0.25% |
| 2024-08-05 | 3.70 | 3.68 | -0.08 | -2.13% | 3.67 | 3.81 | 54879 | 2044 | 0.42% |
| 2024-08-02 | 3.81 | 3.76 | -0.08 | -2.08% | 3.74 | 3.83 | 54972 | 2082 | 0.42% |
| 2024-08-01 | 3.86 | 3.84 | -0.03 | -0.78% | 3.82 | 3.90 | 44503 | 1718 | 0.34% |
| 2024-07-31 | 3.78 | 3.87 | 0.08 | 2.11% | 3.76 | 3.89 | 57773 | 2221 | 0.44% |
| 2024-07-30 | 3.76 | 3.79 | 0.03 | 0.80% | 3.73 | 3.81 | 28398 | 1071 | 0.22% |
| 2024-07-29 | 3.78 | 3.76 | -0.02 | -0.53% | 3.74 | 3.84 | 40450 | 1534 | 0.31% |
| 2024-07-26 | 3.66 | 3.78 | 0.07 | 1.89% | 3.66 | 3.78 | 40028 | 1503 | 0.31% |
| 2024-07-25 | 3.66 | 3.71 | 0.06 | 1.64% | 3.61 | 3.74 | 50020 | 1838 | 0.38% |
| 2024-07-24 | 3.70 | 3.65 | -0.04 | -1.08% | 3.62 | 3.70 | 49204 | 1800 | 0.38% |