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 | 5.20 | 5.26 | 0.04 | 0.77% | 5.17 | 5.29 | 151242 | 7900 | 2.13% |
| 2024-11-20 | 4.96 | 5.22 | 0.22 | 4.40% | 4.96 | 5.30 | 237978 | 12318 | 3.36% |
| 2024-11-19 | 4.83 | 5.00 | 0.11 | 2.25% | 4.81 | 5.00 | 161554 | 7911 | 2.28% |
| 2024-11-18 | 5.14 | 4.89 | -0.16 | -3.17% | 4.84 | 5.17 | 212333 | 10495 | 3.00% |
| 2024-11-15 | 5.27 | 5.05 | -0.22 | -4.17% | 5.04 | 5.29 | 181049 | 9351 | 2.55% |
| 2024-11-14 | 5.48 | 5.27 | -0.26 | -4.70% | 5.24 | 5.54 | 210249 | 11287 | 2.97% |
| 2024-11-13 | 5.58 | 5.53 | -0.10 | -1.78% | 5.38 | 5.63 | 246284 | 13511 | 3.48% |
| 2024-11-12 | 5.75 | 5.63 | -0.11 | -1.92% | 5.57 | 5.85 | 316159 | 18131 | 4.46% |
| 2024-11-11 | 5.59 | 5.74 | 0.15 | 2.68% | 5.56 | 5.85 | 320227 | 18252 | 4.52% |
| 2024-11-08 | 5.56 | 5.59 | 0.03 | 0.54% | 5.51 | 5.68 | 276350 | 15453 | 3.90% |
| 2024-11-07 | 5.50 | 5.56 | 0.03 | 0.54% | 5.41 | 5.61 | 271789 | 14984 | 3.83% |
| 2024-11-06 | 5.70 | 5.53 | -0.10 | -1.78% | 5.48 | 5.70 | 324529 | 18064 | 4.58% |
| 2024-11-05 | 5.57 | 5.63 | 0.14 | 2.55% | 5.50 | 5.76 | 337835 | 19013 | 4.77% |
| 2024-11-04 | 5.43 | 5.49 | -0.17 | -3.00% | 5.43 | 5.66 | 400298 | 22135 | 5.65% |
| 2024-11-01 | 6.11 | 5.66 | -0.63 | -10.02% | 5.66 | 6.24 | 572419 | 33611 | 8.08% |
| 2024-10-31 | 5.90 | 6.29 | 0.35 | 5.89% | 5.58 | 6.53 | 882072 | 53949 | 12.45% |
| 2024-10-30 | 5.76 | 5.94 | 0.33 | 5.88% | 5.61 | 6.14 | 1052887 | 61698 | 14.86% |
| 2024-10-29 | 5.11 | 5.61 | 0.51 | 10.00% | 5.02 | 5.61 | 365688 | 19625 | 5.16% |
| 2024-10-28 | 4.83 | 5.10 | 0.28 | 5.81% | 4.80 | 5.11 | 307779 | 15390 | 4.34% |
| 2024-10-25 | 4.64 | 4.82 | 0.18 | 3.88% | 4.62 | 4.85 | 239515 | 11452 | 3.38% |
| 2024-10-24 | 4.58 | 4.64 | 0.02 | 0.43% | 4.54 | 4.68 | 184056 | 8500 | 2.60% |
| 2024-10-23 | 4.58 | 4.62 | 0.06 | 1.32% | 4.51 | 4.68 | 188591 | 8713 | 2.66% |
| 2024-10-22 | 4.59 | 4.56 | 0.02 | 0.44% | 4.44 | 4.59 | 173192 | 7826 | 2.44% |
| 2024-10-21 | 4.59 | 4.54 | 0.06 | 1.34% | 4.49 | 4.68 | 271454 | 12434 | 3.83% |
| 2024-10-18 | 4.33 | 4.48 | 0.15 | 3.46% | 4.30 | 4.59 | 237999 | 10594 | 3.36% |
| 2024-10-17 | 4.43 | 4.33 | -0.10 | -2.26% | 4.32 | 4.48 | 139504 | 6141 | 1.97% |
| 2024-10-16 | 4.35 | 4.43 | 0.04 | 0.91% | 4.30 | 4.47 | 150540 | 6632 | 2.12% |
| 2024-10-15 | 4.51 | 4.39 | -0.12 | -2.66% | 4.39 | 4.53 | 172776 | 7693 | 2.44% |
| 2024-10-14 | 4.43 | 4.51 | 0.17 | 3.92% | 4.35 | 4.53 | 217808 | 9688 | 3.07% |
| 2024-10-11 | 4.51 | 4.34 | -0.26 | -5.65% | 4.28 | 4.59 | 216752 | 9582 | 3.06% |
| 2024-10-10 | 4.46 | 4.60 | 0.13 | 2.91% | 4.40 | 4.78 | 340456 | 15607 | 4.80% |
| 2024-10-09 | 4.94 | 4.47 | -0.47 | -9.51% | 4.45 | 4.95 | 410737 | 19066 | 5.80% |
| 2024-10-08 | 5.10 | 4.94 | 0.30 | 6.47% | 4.64 | 5.10 | 570916 | 27994 | 8.06% |
| 2024-09-30 | 4.40 | 4.64 | 0.42 | 9.95% | 4.36 | 4.64 | 435589 | 19824 | 6.15% |
| 2024-09-27 | 4.09 | 4.22 | 0.17 | 4.20% | 4.09 | 4.25 | 251631 | 10569 | 3.55% |
| 2024-09-26 | 3.93 | 4.05 | 0.11 | 2.79% | 3.91 | 4.06 | 370374 | 14849 | 5.23% |
| 2024-09-25 | 3.93 | 3.94 | 0.01 | 0.25% | 3.91 | 4.12 | 566310 | 22629 | 7.99% |
| 2024-09-24 | 3.80 | 3.93 | 0.19 | 5.08% | 3.78 | 4.11 | 676928 | 26669 | 9.55% |
| 2024-09-23 | 3.48 | 3.74 | 0.34 | 10.00% | 3.42 | 3.74 | 152941 | 5515 | 2.16% |
| 2024-09-20 | 3.51 | 3.40 | -0.05 | -1.45% | 3.39 | 3.51 | 98551 | 3375 | 2.20% |
| 2024-09-19 | 3.30 | 3.45 | 0.18 | 5.50% | 3.28 | 3.52 | 170202 | 5835 | 3.79% |
| 2024-09-18 | 3.33 | 3.27 | -0.09 | -2.68% | 3.21 | 3.35 | 94257 | 3081 | 2.10% |
| 2024-09-13 | 3.48 | 3.36 | -0.11 | -3.17% | 3.35 | 3.50 | 78269 | 2660 | 1.74% |
| 2024-09-12 | 3.50 | 3.47 | -0.01 | -0.29% | 3.46 | 3.58 | 81676 | 2867 | 1.82% |
| 2024-09-11 | 3.49 | 3.48 | -0.05 | -1.42% | 3.46 | 3.55 | 81237 | 2845 | 1.81% |
| 2024-09-10 | 3.53 | 3.53 | 0.03 | 0.86% | 3.44 | 3.55 | 94883 | 3310 | 2.11% |
| 2024-09-09 | 3.48 | 3.50 | 0.01 | 0.29% | 3.44 | 3.56 | 94805 | 3330 | 2.11% |
| 2024-09-06 | 3.58 | 3.49 | -0.09 | -2.51% | 3.48 | 3.60 | 71746 | 2523 | 1.60% |
| 2024-09-05 | 3.61 | 3.58 | 0.01 | 0.28% | 3.55 | 3.62 | 82487 | 2958 | 1.84% |
| 2024-09-04 | 3.63 | 3.57 | -0.04 | -1.11% | 3.54 | 3.64 | 72726 | 2605 | 1.62% |
| 2024-09-03 | 3.61 | 3.61 | 0.02 | 0.56% | 3.52 | 3.67 | 85170 | 3069 | 1.90% |
| 2024-09-02 | 3.66 | 3.59 | -0.07 | -1.91% | 3.58 | 3.70 | 83238 | 3029 | 1.85% |
| 2024-08-30 | 3.54 | 3.66 | 0.08 | 2.23% | 3.54 | 3.72 | 118346 | 4313 | 2.64% |
| 2024-08-29 | 3.46 | 3.58 | 0.05 | 1.42% | 3.42 | 3.59 | 106770 | 3759 | 2.38% |
| 2024-08-28 | 3.43 | 3.53 | 0.07 | 2.02% | 3.39 | 3.56 | 95625 | 3346 | 2.13% |
| 2024-08-27 | 3.54 | 3.46 | -0.10 | -2.81% | 3.45 | 3.59 | 128509 | 4501 | 2.86% |
| 2024-08-26 | 3.40 | 3.56 | 0.19 | 5.64% | 3.38 | 3.64 | 173192 | 6165 | 3.86% |
| 2024-08-23 | 3.44 | 3.37 | -0.06 | -1.75% | 3.36 | 3.46 | 74165 | 2515 | 1.65% |
| 2024-08-22 | 3.50 | 3.43 | -0.09 | -2.56% | 3.43 | 3.56 | 65429 | 2274 | 1.46% |
| 2024-08-21 | 3.51 | 3.52 | 0.03 | 0.86% | 3.45 | 3.56 | 66200 | 2326 | 1.48% |
| 2024-08-20 | 3.59 | 3.49 | -0.08 | -2.24% | 3.47 | 3.62 | 77046 | 2717 | 1.72% |
| 2024-08-19 | 3.58 | 3.57 | -0.04 | -1.11% | 3.53 | 3.64 | 74552 | 2674 | 1.66% |
| 2024-08-16 | 3.71 | 3.61 | -0.10 | -2.70% | 3.61 | 3.72 | 97659 | 3568 | 2.18% |
| 2024-08-15 | 3.68 | 3.71 | 0.02 | 0.54% | 3.59 | 3.78 | 112872 | 4168 | 2.52% |
| 2024-08-14 | 3.81 | 3.69 | -0.12 | -3.15% | 3.68 | 3.91 | 137862 | 5194 | 3.07% |
| 2024-08-13 | 3.78 | 3.81 | 0.03 | 0.79% | 3.70 | 3.82 | 80430 | 3028 | 1.79% |