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 | 5.80 | 5.61 | -0.20 | -3.44% | 5.52 | 5.84 | 267609 | 15034 | 4.97% |
| 2024-11-20 | 5.59 | 5.81 | 0.19 | 3.38% | 5.55 | 5.94 | 213800 | 12430 | 3.97% |
| 2024-11-19 | 5.56 | 5.62 | 0.06 | 1.08% | 5.42 | 5.64 | 190776 | 10565 | 3.54% |
| 2024-11-18 | 6.09 | 5.56 | -0.54 | -8.85% | 5.52 | 6.15 | 314727 | 18031 | 5.84% |
| 2024-11-15 | 6.36 | 6.10 | -0.24 | -3.79% | 6.05 | 6.45 | 208222 | 12954 | 3.87% |
| 2024-11-14 | 6.58 | 6.34 | -0.26 | -3.94% | 6.30 | 6.72 | 212744 | 13894 | 3.95% |
| 2024-11-13 | 6.86 | 6.60 | -0.15 | -2.22% | 6.42 | 6.95 | 294466 | 19422 | 5.47% |
| 2024-11-12 | 6.51 | 6.75 | 0.35 | 5.47% | 6.47 | 6.97 | 454776 | 30660 | 8.44% |
| 2024-11-11 | 5.90 | 6.40 | 0.32 | 5.26% | 5.88 | 6.43 | 454745 | 28159 | 8.44% |
| 2024-11-08 | 6.20 | 6.08 | -0.08 | -1.30% | 5.95 | 6.24 | 350355 | 21178 | 6.50% |
| 2024-11-07 | 5.79 | 6.16 | 0.28 | 4.76% | 5.75 | 6.25 | 450204 | 27486 | 8.36% |
| 2024-11-06 | 6.14 | 5.88 | -0.26 | -4.23% | 5.83 | 6.19 | 458529 | 27279 | 8.51% |
| 2024-11-05 | 5.99 | 6.14 | 0.14 | 2.33% | 5.90 | 6.28 | 481166 | 29442 | 8.93% |
| 2024-11-04 | 5.36 | 6.00 | 0.34 | 6.01% | 5.36 | 6.09 | 765735 | 44910 | 14.22% |
| 2024-11-01 | 6.00 | 5.66 | -0.63 | -10.02% | 5.66 | 6.09 | 726580 | 42183 | 13.49% |
| 2024-10-31 | 6.80 | 6.29 | -0.30 | -4.55% | 5.98 | 6.80 | 1170538 | 73866 | 21.73% |
| 2024-10-30 | 5.90 | 6.59 | 0.60 | 10.02% | 5.90 | 6.59 | 819008 | 53371 | 15.20% |
| 2024-10-29 | 6.14 | 5.99 | 0.41 | 7.35% | 5.58 | 6.14 | 1168362 | 70114 | 21.69% |
| 2024-10-28 | 5.33 | 5.58 | 0.51 | 10.06% | 5.33 | 5.58 | 147578 | 8141 | 2.74% |
| 2024-10-25 | 5.14 | 5.07 | 0.20 | 4.11% | 5.00 | 5.36 | 1092568 | 56788 | 20.28% |
| 2024-10-24 | 4.51 | 4.87 | 0.44 | 9.93% | 4.43 | 4.87 | 628349 | 30095 | 11.67% |
| 2024-10-23 | 4.35 | 4.43 | 0.07 | 1.61% | 4.31 | 4.61 | 416542 | 18401 | 7.73% |
| 2024-10-22 | 4.40 | 4.36 | -0.19 | -4.18% | 4.29 | 4.45 | 438411 | 19129 | 8.14% |
| 2024-10-21 | 4.28 | 4.55 | 0.24 | 5.57% | 4.18 | 4.74 | 865255 | 38032 | 16.06% |
| 2024-10-18 | 4.06 | 4.31 | 0.39 | 9.95% | 4.05 | 4.31 | 617185 | 26352 | 11.46% |
| 2024-10-17 | 3.95 | 3.92 | -0.02 | -0.51% | 3.91 | 3.99 | 91118 | 3595 | 1.69% |
| 2024-10-16 | 3.93 | 3.94 | -0.04 | -1.01% | 3.91 | 4.00 | 107718 | 4262 | 2.00% |
| 2024-10-15 | 4.00 | 3.98 | -0.06 | -1.49% | 3.95 | 4.10 | 123131 | 4943 | 2.29% |
| 2024-10-14 | 4.01 | 4.04 | 0.00 | 0.00% | 3.92 | 4.08 | 175625 | 7026 | 3.26% |
| 2024-10-11 | 4.09 | 4.04 | -0.08 | -1.94% | 4.02 | 4.24 | 233787 | 9630 | 4.34% |
| 2024-10-10 | 3.90 | 4.12 | 0.16 | 4.04% | 3.83 | 4.24 | 322851 | 13107 | 5.99% |
| 2024-10-09 | 4.28 | 3.96 | -0.44 | -10.00% | 3.96 | 4.28 | 296162 | 12024 | 5.50% |
| 2024-10-08 | 4.64 | 4.40 | 0.16 | 3.77% | 4.05 | 4.65 | 552452 | 24079 | 10.26% |
| 2024-09-30 | 4.09 | 4.24 | 0.34 | 8.72% | 3.90 | 4.26 | 457894 | 18730 | 8.50% |
| 2024-09-27 | 3.84 | 3.90 | 0.12 | 3.17% | 3.77 | 3.90 | 162864 | 6252 | 3.02% |
| 2024-09-26 | 3.64 | 3.78 | 0.14 | 3.85% | 3.64 | 3.78 | 212117 | 7911 | 3.94% |
| 2024-09-25 | 3.69 | 3.64 | 0.03 | 0.83% | 3.61 | 3.72 | 200560 | 7364 | 3.72% |
| 2024-09-24 | 3.56 | 3.61 | 0.05 | 1.40% | 3.56 | 3.68 | 199056 | 7197 | 3.70% |
| 2024-09-23 | 3.56 | 3.56 | -0.01 | -0.28% | 3.53 | 3.58 | 64510 | 2293 | 1.20% |
| 2024-09-20 | 3.57 | 3.57 | 0.00 | 0.00% | 3.53 | 3.59 | 87184 | 3105 | 1.62% |
| 2024-09-19 | 3.48 | 3.57 | 0.12 | 3.48% | 3.45 | 3.58 | 145720 | 5143 | 2.71% |
| 2024-09-18 | 3.40 | 3.45 | 0.04 | 1.17% | 3.34 | 3.46 | 64254 | 2175 | 1.19% |
| 2024-09-13 | 3.40 | 3.41 | 0.01 | 0.29% | 3.38 | 3.46 | 58311 | 1994 | 1.08% |
| 2024-09-12 | 3.41 | 3.40 | -0.04 | -1.16% | 3.40 | 3.45 | 51936 | 1778 | 0.96% |
| 2024-09-11 | 3.53 | 3.44 | -0.12 | -3.37% | 3.40 | 3.53 | 124433 | 4272 | 2.31% |
| 2024-09-10 | 3.52 | 3.56 | 0.01 | 0.28% | 3.50 | 3.62 | 135945 | 4835 | 2.52% |
| 2024-09-09 | 3.49 | 3.55 | 0.07 | 2.01% | 3.45 | 3.57 | 143962 | 5080 | 2.67% |
| 2024-09-06 | 3.42 | 3.48 | 0.06 | 1.75% | 3.42 | 3.52 | 146658 | 5106 | 2.72% |
| 2024-09-05 | 3.38 | 3.42 | 0.04 | 1.18% | 3.38 | 3.44 | 46640 | 1594 | 0.87% |
| 2024-09-04 | 3.40 | 3.38 | -0.03 | -0.88% | 3.37 | 3.42 | 43991 | 1491 | 0.82% |
| 2024-09-03 | 3.40 | 3.41 | 0.01 | 0.29% | 3.38 | 3.44 | 55812 | 1904 | 1.04% |
| 2024-09-02 | 3.44 | 3.40 | -0.07 | -2.02% | 3.40 | 3.49 | 90359 | 3114 | 1.68% |
| 2024-08-30 | 3.42 | 3.47 | 0.03 | 0.87% | 3.38 | 3.55 | 175642 | 6091 | 3.26% |
| 2024-08-29 | 3.42 | 3.44 | 0.00 | 0.00% | 3.30 | 3.49 | 171359 | 5753 | 3.18% |
| 2024-08-28 | 3.55 | 3.44 | 0.08 | 2.38% | 3.41 | 3.66 | 218318 | 7708 | 4.05% |
| 2024-08-27 | 3.37 | 3.36 | -0.01 | -0.30% | 3.35 | 3.40 | 53444 | 1802 | 0.99% |
| 2024-08-26 | 3.27 | 3.37 | 0.09 | 2.74% | 3.26 | 3.38 | 60720 | 2027 | 1.13% |
| 2024-08-23 | 3.31 | 3.28 | -0.03 | -0.91% | 3.25 | 3.32 | 76079 | 2497 | 1.41% |
| 2024-08-22 | 3.37 | 3.31 | -0.07 | -2.07% | 3.30 | 3.39 | 64363 | 2146 | 1.19% |
| 2024-08-21 | 3.39 | 3.38 | -0.02 | -0.59% | 3.37 | 3.41 | 40998 | 1388 | 0.76% |
| 2024-08-20 | 3.40 | 3.40 | -0.02 | -0.58% | 3.38 | 3.43 | 52065 | 1770 | 0.97% |
| 2024-08-19 | 3.39 | 3.42 | 0.01 | 0.29% | 3.38 | 3.44 | 62302 | 2126 | 1.16% |
| 2024-08-16 | 3.44 | 3.41 | -0.04 | -1.16% | 3.40 | 3.47 | 62706 | 2148 | 1.16% |
| 2024-08-15 | 3.37 | 3.45 | 0.06 | 1.77% | 3.35 | 3.45 | 111620 | 3822 | 2.07% |
| 2024-08-14 | 3.48 | 3.39 | -0.09 | -2.59% | 3.38 | 3.48 | 110720 | 3781 | 2.06% |
| 2024-08-13 | 3.46 | 3.48 | 0.04 | 1.16% | 3.36 | 3.48 | 103820 | 3562 | 1.93% |