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 | 5.30 | 5.34 | 0.00 | 0.00% | 5.23 | 5.49 | 207731 | 11138 | 2.50% |
| 2024-11-20 | 5.17 | 5.34 | 0.16 | 3.09% | 5.10 | 5.46 | 242148 | 12771 | 2.92% |
| 2024-11-19 | 5.09 | 5.18 | 0.05 | 0.97% | 5.03 | 5.19 | 147865 | 7572 | 1.78% |
| 2024-11-18 | 5.26 | 5.13 | -0.13 | -2.47% | 5.08 | 5.32 | 225927 | 11713 | 2.72% |
| 2024-11-15 | 5.63 | 5.26 | -0.40 | -7.07% | 5.24 | 5.63 | 291910 | 15819 | 3.52% |
| 2024-11-14 | 5.81 | 5.66 | -0.15 | -2.58% | 5.61 | 5.89 | 295231 | 17048 | 3.56% |
| 2024-11-13 | 5.66 | 5.81 | 0.13 | 2.29% | 5.56 | 5.87 | 339534 | 19480 | 4.09% |
| 2024-11-12 | 5.75 | 5.68 | -0.06 | -1.05% | 5.63 | 5.82 | 341474 | 19563 | 4.11% |
| 2024-11-11 | 5.55 | 5.74 | 0.18 | 3.24% | 5.44 | 5.80 | 368729 | 20726 | 4.44% |
| 2024-11-08 | 5.60 | 5.56 | -0.03 | -0.54% | 5.48 | 5.65 | 285937 | 15921 | 3.44% |
| 2024-11-07 | 5.45 | 5.59 | 0.09 | 1.64% | 5.38 | 5.65 | 256930 | 14219 | 3.09% |
| 2024-11-06 | 5.70 | 5.50 | -0.16 | -2.83% | 5.42 | 5.81 | 355816 | 19813 | 4.29% |
| 2024-11-05 | 5.47 | 5.66 | 0.19 | 3.47% | 5.41 | 5.93 | 383396 | 21713 | 4.62% |
| 2024-11-04 | 5.27 | 5.47 | -0.16 | -2.84% | 5.27 | 5.66 | 343730 | 18831 | 4.14% |
| 2024-11-01 | 6.15 | 5.63 | -0.63 | -10.06% | 5.63 | 6.20 | 588355 | 34310 | 7.09% |
| 2024-10-31 | 5.88 | 6.26 | 0.25 | 4.16% | 5.80 | 6.47 | 803388 | 49450 | 9.68% |
| 2024-10-30 | 6.20 | 6.01 | -0.02 | -0.33% | 5.85 | 6.60 | 1127123 | 70007 | 13.57% |
| 2024-10-29 | 5.43 | 6.03 | 0.55 | 10.04% | 5.30 | 6.03 | 782508 | 44255 | 9.42% |
| 2024-10-28 | 5.17 | 5.48 | 0.33 | 6.41% | 5.13 | 5.65 | 563536 | 30672 | 6.79% |
| 2024-10-25 | 4.90 | 5.15 | 0.20 | 4.04% | 4.90 | 5.25 | 483174 | 24734 | 5.82% |
| 2024-10-24 | 4.80 | 4.95 | 0.11 | 2.27% | 4.73 | 5.08 | 375674 | 18463 | 4.52% |
| 2024-10-23 | 4.79 | 4.84 | 0.04 | 0.83% | 4.75 | 4.96 | 327528 | 16013 | 3.94% |
| 2024-10-22 | 4.85 | 4.80 | -0.03 | -0.62% | 4.70 | 4.85 | 229459 | 10957 | 2.76% |
| 2024-10-21 | 4.67 | 4.83 | 0.21 | 4.55% | 4.66 | 4.86 | 366869 | 17501 | 4.42% |
| 2024-10-18 | 4.49 | 4.62 | 0.10 | 2.21% | 4.40 | 4.67 | 271919 | 12454 | 3.27% |
| 2024-10-17 | 4.71 | 4.52 | -0.20 | -4.24% | 4.52 | 4.75 | 260414 | 12062 | 3.14% |
| 2024-10-16 | 4.74 | 4.72 | -0.12 | -2.48% | 4.66 | 4.94 | 274888 | 13039 | 3.31% |
| 2024-10-15 | 4.80 | 4.84 | -0.02 | -0.41% | 4.71 | 5.07 | 384386 | 18823 | 4.63% |
| 2024-10-14 | 4.70 | 4.86 | 0.08 | 1.67% | 4.63 | 4.89 | 330760 | 15914 | 3.98% |
| 2024-10-11 | 4.67 | 4.78 | 0.06 | 1.27% | 4.52 | 4.88 | 299316 | 14239 | 3.60% |
| 2024-10-10 | 4.64 | 4.72 | 0.09 | 1.94% | 4.40 | 4.88 | 352446 | 16436 | 4.24% |
| 2024-10-09 | 5.05 | 4.63 | -0.51 | -9.92% | 4.63 | 5.10 | 389645 | 18677 | 4.69% |
| 2024-10-08 | 5.47 | 5.14 | 0.15 | 3.01% | 4.80 | 5.47 | 740740 | 38088 | 8.92% |
| 2024-09-30 | 4.72 | 4.99 | 0.33 | 7.08% | 4.58 | 5.08 | 779022 | 37669 | 9.38% |
| 2024-09-27 | 4.58 | 4.66 | 0.10 | 2.19% | 4.50 | 4.66 | 398132 | 18265 | 4.79% |
| 2024-09-26 | 4.55 | 4.56 | -0.10 | -2.15% | 4.42 | 4.56 | 466081 | 20994 | 5.61% |
| 2024-09-25 | 4.57 | 4.66 | -0.02 | -0.43% | 4.48 | 4.75 | 700689 | 32484 | 8.44% |
| 2024-09-24 | 4.71 | 4.68 | 0.11 | 2.41% | 4.60 | 5.02 | 981898 | 47038 | 11.83% |
| 2024-09-23 | 4.17 | 4.57 | 0.42 | 10.12% | 4.12 | 4.57 | 628248 | 27824 | 7.57% |
| 2024-09-20 | 4.25 | 4.15 | -0.14 | -3.26% | 4.11 | 4.31 | 339563 | 14249 | 4.09% |
| 2024-09-19 | 4.14 | 4.29 | 0.14 | 3.37% | 4.01 | 4.38 | 441132 | 18757 | 5.31% |
| 2024-09-18 | 4.00 | 4.15 | 0.05 | 1.22% | 3.76 | 4.22 | 342108 | 13896 | 4.12% |
| 2024-09-13 | 4.07 | 4.10 | -0.03 | -0.73% | 3.93 | 4.25 | 370112 | 15197 | 4.46% |
| 2024-09-12 | 3.95 | 4.13 | 0.15 | 3.77% | 3.91 | 4.18 | 405678 | 16607 | 4.89% |
| 2024-09-11 | 3.89 | 3.98 | -0.10 | -2.45% | 3.87 | 4.07 | 367963 | 14465 | 4.43% |
| 2024-09-10 | 4.39 | 4.08 | -0.25 | -5.77% | 4.03 | 4.54 | 704752 | 29812 | 8.49% |
| 2024-09-09 | 3.83 | 4.33 | 0.39 | 9.90% | 3.83 | 4.33 | 611417 | 25244 | 7.36% |
| 2024-09-06 | 4.08 | 3.94 | 0.05 | 1.29% | 3.91 | 4.20 | 534172 | 21608 | 6.43% |
| 2024-09-05 | 4.00 | 3.89 | -0.19 | -4.66% | 3.80 | 4.24 | 673292 | 26911 | 8.11% |
| 2024-09-04 | 3.71 | 4.08 | 0.37 | 9.97% | 3.60 | 4.08 | 682539 | 26362 | 8.22% |
| 2024-09-03 | 3.35 | 3.71 | 0.34 | 10.09% | 3.35 | 3.71 | 341749 | 12458 | 4.12% |
| 2024-09-02 | 3.38 | 3.37 | -0.02 | -0.59% | 3.35 | 3.42 | 51625 | 1748 | 0.62% |
| 2024-08-30 | 3.30 | 3.39 | 0.06 | 1.80% | 3.30 | 3.43 | 64421 | 2182 | 0.78% |
| 2024-08-29 | 3.27 | 3.33 | 0.05 | 1.52% | 3.25 | 3.34 | 45489 | 1506 | 0.55% |
| 2024-08-28 | 3.21 | 3.28 | 0.00 | 0.00% | 3.21 | 3.32 | 39373 | 1292 | 0.47% |
| 2024-08-27 | 3.37 | 3.28 | -0.09 | -2.67% | 3.26 | 3.38 | 73660 | 2429 | 0.89% |
| 2024-08-26 | 3.41 | 3.37 | -0.01 | -0.30% | 3.35 | 3.44 | 74292 | 2512 | 0.89% |
| 2024-08-23 | 3.52 | 3.38 | -0.22 | -6.11% | 3.35 | 3.54 | 160027 | 5488 | 1.93% |
| 2024-08-22 | 3.52 | 3.60 | 0.08 | 2.27% | 3.48 | 3.64 | 153584 | 5485 | 1.85% |
| 2024-08-21 | 3.54 | 3.52 | -0.07 | -1.95% | 3.48 | 3.58 | 122341 | 4302 | 1.47% |
| 2024-08-20 | 3.70 | 3.59 | -0.21 | -5.53% | 3.57 | 3.71 | 229385 | 8319 | 2.76% |
| 2024-08-19 | 3.58 | 3.80 | 0.20 | 5.56% | 3.45 | 3.95 | 376911 | 13791 | 4.54% |
| 2024-08-16 | 3.36 | 3.60 | 0.23 | 6.82% | 3.33 | 3.71 | 212649 | 7556 | 2.56% |
| 2024-08-15 | 3.34 | 3.37 | 0.01 | 0.30% | 3.32 | 3.40 | 58235 | 1956 | 0.70% |
| 2024-08-14 | 3.32 | 3.36 | 0.03 | 0.90% | 3.30 | 3.47 | 65873 | 2226 | 0.79% |
| 2024-08-13 | 3.31 | 3.33 | 0.01 | 0.30% | 3.29 | 3.35 | 23941 | 794 | 0.29% |