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 | 5.54 | 5.53 | 0.00 | 0.00% | 5.36 | 5.66 | 311314 | 17090 | 4.55% |
| 2024-11-20 | 5.20 | 5.53 | 0.33 | 6.35% | 5.18 | 5.67 | 426211 | 23424 | 6.22% |
| 2024-11-19 | 5.00 | 5.20 | 0.20 | 4.00% | 4.96 | 5.20 | 230513 | 11747 | 3.37% |
| 2024-11-18 | 5.13 | 5.00 | -0.14 | -2.72% | 4.95 | 5.22 | 273693 | 13825 | 4.00% |
| 2024-11-15 | 5.35 | 5.14 | -0.23 | -4.28% | 5.12 | 5.43 | 336726 | 17772 | 4.92% |
| 2024-11-14 | 5.71 | 5.37 | -0.54 | -9.14% | 5.35 | 5.74 | 464216 | 25726 | 6.78% |
| 2024-11-13 | 5.81 | 5.91 | 0.28 | 4.97% | 5.76 | 6.10 | 716051 | 42312 | 10.46% |
| 2024-11-12 | 5.64 | 5.63 | -0.01 | -0.18% | 5.51 | 5.72 | 423347 | 23798 | 6.18% |
| 2024-11-11 | 5.76 | 5.64 | -0.22 | -3.75% | 5.59 | 5.80 | 546089 | 30936 | 7.98% |
| 2024-11-08 | 5.90 | 5.86 | 0.03 | 0.51% | 5.75 | 6.12 | 593288 | 35209 | 8.66% |
| 2024-11-07 | 5.59 | 5.83 | 0.06 | 1.04% | 5.36 | 5.89 | 551112 | 31583 | 8.05% |
| 2024-11-06 | 5.88 | 5.77 | -0.30 | -4.94% | 5.75 | 6.20 | 797014 | 46742 | 11.64% |
| 2024-11-05 | 5.14 | 6.07 | 0.36 | 6.30% | 5.14 | 6.21 | 1107774 | 63651 | 16.18% |
| 2024-11-04 | 5.71 | 5.71 | -0.63 | -9.94% | 5.71 | 5.71 | 108129 | 6174 | 1.58% |
| 2024-11-01 | 6.95 | 6.34 | -0.70 | -9.94% | 6.34 | 6.95 | 689348 | 45019 | 10.07% |
| 2024-10-31 | 6.68 | 7.04 | 0.64 | 10.00% | 6.68 | 7.04 | 1060310 | 73511 | 15.49% |
| 2024-10-30 | 6.38 | 6.40 | 0.58 | 9.97% | 5.82 | 6.40 | 1634914 | 101677 | 23.88% |
| 2024-10-29 | 5.82 | 5.82 | 0.53 | 10.02% | 5.82 | 5.82 | 55567 | 3234 | 0.81% |
| 2024-10-28 | 5.29 | 5.29 | 0.48 | 9.98% | 5.29 | 5.29 | 146141 | 7730 | 2.13% |
| 2024-10-25 | 4.81 | 4.81 | 0.44 | 10.07% | 4.72 | 4.81 | 187041 | 8996 | 2.73% |
| 2024-10-24 | 3.97 | 4.37 | 0.40 | 10.08% | 3.97 | 4.37 | 457346 | 19252 | 6.68% |
| 2024-10-23 | 4.09 | 3.97 | -0.11 | -2.70% | 3.96 | 4.11 | 193845 | 7785 | 2.83% |
| 2024-10-22 | 3.98 | 4.08 | 0.15 | 3.82% | 3.90 | 4.08 | 232585 | 9304 | 3.40% |
| 2024-10-21 | 3.86 | 3.93 | 0.06 | 1.55% | 3.80 | 3.93 | 204786 | 7938 | 2.99% |
| 2024-10-18 | 3.77 | 3.87 | 0.10 | 2.65% | 3.71 | 3.93 | 204444 | 7847 | 2.99% |
| 2024-10-17 | 3.76 | 3.77 | 0.01 | 0.27% | 3.75 | 3.86 | 148044 | 5638 | 2.16% |
| 2024-10-16 | 3.63 | 3.76 | 0.06 | 1.62% | 3.63 | 3.79 | 153120 | 5720 | 2.24% |
| 2024-10-15 | 3.70 | 3.70 | 0.00 | 0.00% | 3.60 | 3.92 | 213366 | 8052 | 3.12% |
| 2024-10-14 | 3.60 | 3.70 | 0.08 | 2.21% | 3.59 | 3.72 | 165013 | 6048 | 2.41% |
| 2024-10-11 | 3.80 | 3.62 | -0.18 | -4.74% | 3.55 | 3.81 | 167604 | 6155 | 2.45% |
| 2024-10-10 | 3.84 | 3.80 | -0.05 | -1.30% | 3.73 | 3.94 | 208101 | 7991 | 3.04% |
| 2024-10-09 | 4.28 | 3.85 | -0.43 | -10.05% | 3.85 | 4.28 | 350257 | 13969 | 5.12% |
| 2024-10-08 | 4.28 | 4.28 | 0.39 | 10.03% | 3.96 | 4.28 | 517321 | 21486 | 7.56% |
| 2024-09-30 | 3.68 | 3.89 | 0.28 | 7.76% | 3.58 | 3.93 | 522267 | 19714 | 7.63% |
| 2024-09-27 | 3.50 | 3.61 | 0.14 | 4.03% | 3.45 | 3.61 | 174662 | 6172 | 2.55% |
| 2024-09-26 | 3.36 | 3.47 | 0.11 | 3.27% | 3.32 | 3.47 | 180658 | 6167 | 2.64% |
| 2024-09-25 | 3.39 | 3.36 | 0.02 | 0.60% | 3.33 | 3.46 | 217148 | 7370 | 3.17% |
| 2024-09-24 | 3.20 | 3.34 | 0.16 | 5.03% | 3.17 | 3.35 | 196079 | 6411 | 2.86% |
| 2024-09-23 | 3.19 | 3.18 | -0.02 | -0.63% | 3.14 | 3.22 | 101400 | 3228 | 1.48% |
| 2024-09-20 | 3.25 | 3.20 | -0.05 | -1.54% | 3.17 | 3.26 | 128247 | 4115 | 1.87% |
| 2024-09-19 | 3.14 | 3.25 | 0.10 | 3.17% | 3.13 | 3.26 | 169963 | 5469 | 2.48% |
| 2024-09-18 | 3.18 | 3.15 | -0.07 | -2.17% | 3.09 | 3.20 | 199118 | 6236 | 2.91% |
| 2024-09-13 | 3.22 | 3.22 | -0.03 | -0.92% | 3.19 | 3.32 | 223333 | 7240 | 3.26% |
| 2024-09-12 | 3.36 | 3.25 | -0.02 | -0.61% | 3.25 | 3.38 | 277045 | 9132 | 4.05% |
| 2024-09-11 | 3.30 | 3.27 | -0.24 | -6.84% | 3.25 | 3.38 | 442695 | 14597 | 6.47% |
| 2024-09-10 | 3.32 | 3.51 | 0.19 | 5.72% | 3.23 | 3.65 | 664435 | 22918 | 9.70% |
| 2024-09-09 | 3.02 | 3.32 | 0.30 | 9.93% | 2.98 | 3.32 | 480488 | 15287 | 7.02% |
| 2024-09-06 | 2.97 | 3.02 | 0.05 | 1.68% | 2.96 | 3.09 | 253632 | 7710 | 3.70% |
| 2024-09-05 | 2.91 | 2.97 | 0.05 | 1.71% | 2.90 | 2.99 | 163521 | 4842 | 2.39% |
| 2024-09-04 | 3.00 | 2.92 | -0.11 | -3.63% | 2.89 | 3.02 | 274636 | 8112 | 4.01% |
| 2024-09-03 | 2.85 | 3.03 | 0.18 | 6.32% | 2.82 | 3.14 | 273460 | 8127 | 3.99% |
| 2024-09-02 | 2.92 | 2.85 | -0.07 | -2.40% | 2.85 | 2.98 | 99123 | 2892 | 1.45% |
| 2024-08-30 | 2.84 | 2.92 | 0.09 | 3.18% | 2.82 | 2.96 | 137157 | 3986 | 2.00% |
| 2024-08-29 | 2.81 | 2.83 | 0.01 | 0.35% | 2.78 | 2.84 | 71214 | 2005 | 1.04% |
| 2024-08-28 | 2.78 | 2.82 | 0.01 | 0.36% | 2.76 | 2.84 | 69341 | 1945 | 1.01% |
| 2024-08-27 | 2.87 | 2.81 | -0.04 | -1.40% | 2.79 | 2.89 | 95253 | 2686 | 1.39% |
| 2024-08-26 | 2.81 | 2.85 | 0.04 | 1.42% | 2.78 | 2.86 | 88188 | 2499 | 1.29% |
| 2024-08-23 | 2.86 | 2.81 | -0.05 | -1.75% | 2.79 | 2.87 | 97004 | 2732 | 1.42% |
| 2024-08-22 | 2.87 | 2.86 | -0.02 | -0.69% | 2.85 | 2.91 | 90261 | 2600 | 1.32% |
| 2024-08-21 | 2.89 | 2.88 | -0.02 | -0.69% | 2.85 | 2.90 | 85562 | 2455 | 1.25% |
| 2024-08-20 | 2.99 | 2.90 | -0.07 | -2.36% | 2.87 | 3.02 | 150675 | 4387 | 2.20% |
| 2024-08-19 | 3.00 | 2.97 | -0.05 | -1.66% | 2.97 | 3.11 | 169495 | 5099 | 2.48% |
| 2024-08-16 | 3.07 | 3.02 | -0.05 | -1.63% | 3.02 | 3.10 | 128533 | 3924 | 1.88% |
| 2024-08-15 | 3.05 | 3.07 | 0.01 | 0.33% | 3.01 | 3.10 | 143497 | 4396 | 2.10% |
| 2024-08-14 | 3.02 | 3.06 | 0.02 | 0.66% | 3.01 | 3.09 | 150498 | 4603 | 2.20% |
| 2024-08-13 | 2.96 | 3.04 | 0.04 | 1.33% | 2.94 | 3.07 | 171733 | 5169 | 2.51% |