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 | 5.88 | 5.58 | -0.60 | -9.71% | 5.56 | 6.30 | 1587904 | 92804 | 15.44% |
| 2024-11-20 | 5.70 | 6.18 | 0.12 | 1.98% | 5.65 | 6.59 | 2087605 | 126238 | 20.30% |
| 2024-11-19 | 5.51 | 6.06 | 0.55 | 9.98% | 5.20 | 6.06 | 2132470 | 125285 | 20.73% |
| 2024-11-18 | 5.51 | 5.51 | 0.50 | 9.98% | 5.51 | 5.51 | 145794 | 8033 | 1.42% |
| 2024-11-15 | 4.55 | 5.01 | 0.46 | 10.11% | 4.52 | 5.01 | 657465 | 32098 | 6.39% |
| 2024-11-14 | 4.79 | 4.55 | -0.32 | -6.57% | 4.48 | 4.95 | 609265 | 28394 | 5.92% |
| 2024-11-13 | 4.96 | 4.87 | 0.22 | 4.73% | 4.85 | 5.12 | 887142 | 44344 | 8.63% |
| 2024-11-12 | 4.85 | 4.65 | -0.13 | -2.72% | 4.60 | 4.85 | 274872 | 12872 | 2.67% |
| 2024-11-11 | 4.74 | 4.78 | 0.00 | 0.00% | 4.64 | 4.86 | 416915 | 19668 | 4.05% |
| 2024-11-08 | 4.77 | 4.78 | -0.11 | -2.25% | 4.75 | 5.09 | 618972 | 30018 | 6.02% |
| 2024-11-07 | 4.97 | 4.89 | 0.18 | 3.82% | 4.68 | 4.97 | 951367 | 45929 | 9.25% |
| 2024-11-06 | 4.28 | 4.71 | 0.43 | 10.05% | 4.22 | 4.71 | 400141 | 18095 | 3.89% |
| 2024-11-05 | 4.15 | 4.28 | 0.15 | 3.63% | 4.13 | 4.35 | 237560 | 10161 | 2.31% |
| 2024-11-04 | 4.09 | 4.13 | 0.00 | 0.00% | 4.04 | 4.15 | 197762 | 8085 | 1.92% |
| 2024-11-01 | 4.28 | 4.13 | -0.21 | -4.84% | 4.11 | 4.39 | 282306 | 11898 | 2.74% |
| 2024-10-31 | 4.27 | 4.34 | 0.01 | 0.23% | 4.18 | 4.44 | 368398 | 15858 | 3.58% |
| 2024-10-30 | 4.19 | 4.33 | 0.11 | 2.61% | 4.16 | 4.36 | 295254 | 12595 | 2.87% |
| 2024-10-29 | 4.52 | 4.22 | -0.30 | -6.64% | 4.19 | 4.53 | 547331 | 23686 | 5.32% |
| 2024-10-28 | 4.35 | 4.52 | 0.10 | 2.26% | 4.23 | 4.61 | 570359 | 25585 | 5.55% |
| 2024-10-25 | 4.28 | 4.42 | 0.24 | 5.74% | 4.24 | 4.58 | 684307 | 30114 | 6.65% |
| 2024-10-24 | 4.00 | 4.18 | 0.15 | 3.72% | 3.85 | 4.29 | 595426 | 24260 | 5.79% |
| 2024-10-23 | 4.02 | 4.03 | 0.14 | 3.60% | 3.84 | 4.20 | 666641 | 27033 | 6.48% |
| 2024-10-22 | 3.58 | 3.89 | 0.31 | 8.66% | 3.56 | 3.89 | 338903 | 12640 | 3.30% |
| 2024-10-21 | 3.57 | 3.58 | 0.03 | 0.85% | 3.53 | 3.59 | 154945 | 5519 | 1.51% |
| 2024-10-18 | 3.52 | 3.55 | 0.01 | 0.28% | 3.49 | 3.60 | 207860 | 7368 | 2.02% |
| 2024-10-17 | 3.60 | 3.54 | -0.05 | -1.39% | 3.50 | 3.66 | 127957 | 4592 | 1.24% |
| 2024-10-16 | 3.58 | 3.59 | 0.01 | 0.28% | 3.54 | 3.63 | 96981 | 3480 | 0.94% |
| 2024-10-15 | 3.63 | 3.58 | -0.09 | -2.45% | 3.58 | 3.68 | 110982 | 4029 | 1.08% |
| 2024-10-14 | 3.60 | 3.67 | 0.07 | 1.94% | 3.53 | 3.68 | 146286 | 5290 | 1.42% |
| 2024-10-11 | 3.75 | 3.60 | -0.17 | -4.51% | 3.56 | 3.77 | 178423 | 6533 | 1.73% |
| 2024-10-10 | 3.80 | 3.77 | 0.00 | 0.00% | 3.66 | 3.90 | 249647 | 9420 | 2.43% |
| 2024-10-09 | 4.00 | 3.77 | -0.30 | -7.37% | 3.76 | 4.00 | 406320 | 15663 | 3.95% |
| 2024-10-08 | 4.35 | 4.07 | 0.12 | 3.04% | 3.91 | 4.35 | 558071 | 22865 | 5.43% |
| 2024-09-30 | 3.85 | 3.95 | 0.29 | 7.92% | 3.67 | 3.99 | 469217 | 18073 | 4.56% |
| 2024-09-27 | 3.56 | 3.66 | 0.12 | 3.39% | 3.56 | 3.67 | 197078 | 7126 | 1.92% |
| 2024-09-26 | 3.40 | 3.54 | 0.15 | 4.42% | 3.37 | 3.55 | 249270 | 8661 | 2.42% |
| 2024-09-25 | 3.37 | 3.39 | 0.06 | 1.80% | 3.37 | 3.56 | 309595 | 10697 | 3.01% |
| 2024-09-24 | 3.19 | 3.33 | 0.14 | 4.39% | 3.19 | 3.35 | 194724 | 6403 | 1.89% |
| 2024-09-23 | 3.16 | 3.19 | 0.02 | 0.63% | 3.10 | 3.22 | 127892 | 4052 | 1.24% |
| 2024-09-20 | 3.20 | 3.17 | -0.03 | -0.94% | 3.14 | 3.20 | 139526 | 4413 | 1.36% |
| 2024-09-19 | 3.10 | 3.20 | 0.14 | 4.58% | 3.08 | 3.25 | 203918 | 6463 | 1.98% |
| 2024-09-18 | 3.08 | 3.06 | -0.05 | -1.61% | 3.03 | 3.13 | 177619 | 5454 | 1.73% |
| 2024-09-13 | 3.23 | 3.11 | -0.13 | -4.01% | 3.08 | 3.26 | 253617 | 7984 | 2.47% |
| 2024-09-12 | 3.23 | 3.24 | 0.01 | 0.31% | 3.22 | 3.44 | 238924 | 7817 | 2.32% |
| 2024-09-11 | 3.38 | 3.23 | -0.17 | -5.00% | 3.23 | 3.38 | 302877 | 9882 | 2.94% |
| 2024-09-10 | 3.43 | 3.40 | -0.09 | -2.58% | 3.34 | 3.57 | 439609 | 15088 | 4.27% |
| 2024-09-09 | 3.61 | 3.49 | -0.12 | -3.32% | 3.26 | 3.61 | 692894 | 23438 | 6.74% |
| 2024-09-06 | 3.32 | 3.61 | 0.33 | 10.06% | 3.32 | 3.61 | 613546 | 21794 | 5.97% |
| 2024-09-05 | 3.16 | 3.28 | 0.11 | 3.47% | 3.16 | 3.32 | 224513 | 7338 | 2.18% |
| 2024-09-04 | 3.22 | 3.17 | -0.07 | -2.16% | 3.17 | 3.26 | 137311 | 4399 | 1.34% |
| 2024-09-03 | 3.22 | 3.24 | 0.00 | 0.00% | 3.20 | 3.34 | 188739 | 6131 | 1.84% |
| 2024-09-02 | 3.25 | 3.24 | -0.02 | -0.61% | 3.22 | 3.30 | 115501 | 3767 | 1.12% |
| 2024-08-30 | 3.23 | 3.26 | 0.03 | 0.93% | 3.19 | 3.33 | 137149 | 4498 | 1.33% |
| 2024-08-29 | 3.23 | 3.23 | 0.01 | 0.31% | 3.16 | 3.25 | 122802 | 3950 | 1.19% |
| 2024-08-28 | 3.21 | 3.22 | -0.01 | -0.31% | 3.18 | 3.26 | 102630 | 3313 | 1.00% |
| 2024-08-27 | 3.26 | 3.23 | -0.04 | -1.22% | 3.21 | 3.30 | 130295 | 4226 | 1.27% |
| 2024-08-26 | 3.31 | 3.27 | -0.03 | -0.91% | 3.23 | 3.33 | 137738 | 4513 | 1.34% |
| 2024-08-23 | 3.40 | 3.30 | -0.14 | -4.07% | 3.26 | 3.43 | 231146 | 7682 | 2.25% |
| 2024-08-22 | 3.54 | 3.44 | -0.10 | -2.82% | 3.40 | 3.55 | 300560 | 10404 | 2.92% |
| 2024-08-21 | 3.37 | 3.54 | 0.16 | 4.73% | 3.36 | 3.71 | 405133 | 14323 | 3.94% |
| 2024-08-20 | 3.43 | 3.38 | -0.06 | -1.74% | 3.36 | 3.47 | 168356 | 5742 | 1.64% |
| 2024-08-19 | 3.42 | 3.44 | 0.01 | 0.29% | 3.32 | 3.53 | 232970 | 8043 | 2.27% |
| 2024-08-16 | 3.57 | 3.43 | -0.16 | -4.46% | 3.42 | 3.63 | 259195 | 9064 | 2.52% |
| 2024-08-15 | 3.55 | 3.59 | 0.01 | 0.28% | 3.46 | 3.64 | 273759 | 9715 | 2.66% |
| 2024-08-14 | 3.55 | 3.58 | 0.02 | 0.56% | 3.53 | 3.67 | 300871 | 10883 | 2.93% |
| 2024-08-13 | 3.50 | 3.56 | 0.00 | 0.00% | 3.47 | 3.56 | 213754 | 7503 | 2.08% |