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 | 6.27 | 7.03 | 0.64 | 10.02% | 6.17 | 7.03 | 1311928 | 86563 | 11.40% |
| 2024-11-20 | 6.41 | 6.39 | 0.13 | 2.08% | 6.26 | 6.79 | 1604901 | 104193 | 13.94% |
| 2024-11-19 | 5.71 | 6.26 | 0.57 | 10.02% | 5.56 | 6.26 | 1127989 | 68174 | 9.80% |
| 2024-11-18 | 5.68 | 5.69 | 0.16 | 2.89% | 5.47 | 5.85 | 534332 | 30238 | 4.64% |
| 2024-11-15 | 5.65 | 5.53 | -0.17 | -2.98% | 5.52 | 5.95 | 596442 | 34409 | 5.18% |
| 2024-11-14 | 5.84 | 5.70 | 0.15 | 2.70% | 5.68 | 5.96 | 840304 | 48912 | 7.30% |
| 2024-11-13 | 5.46 | 5.55 | 0.05 | 0.91% | 5.45 | 5.62 | 260169 | 14362 | 2.26% |
| 2024-11-12 | 5.63 | 5.50 | -0.13 | -2.31% | 5.45 | 5.64 | 348340 | 19321 | 3.03% |
| 2024-11-11 | 5.71 | 5.63 | -0.09 | -1.57% | 5.54 | 5.71 | 482826 | 27026 | 4.19% |
| 2024-11-08 | 6.00 | 5.72 | -0.17 | -2.89% | 5.68 | 6.03 | 627979 | 36331 | 5.45% |
| 2024-11-07 | 5.69 | 5.89 | 0.09 | 1.55% | 5.61 | 5.93 | 522835 | 30457 | 4.54% |
| 2024-11-06 | 5.85 | 5.80 | 0.04 | 0.69% | 5.72 | 5.98 | 677120 | 39562 | 5.88% |
| 2024-11-05 | 5.68 | 5.76 | 0.09 | 1.59% | 5.61 | 5.85 | 699260 | 40250 | 6.07% |
| 2024-11-04 | 5.73 | 5.67 | 0.02 | 0.35% | 5.46 | 5.81 | 643146 | 36191 | 5.59% |
| 2024-11-01 | 6.06 | 5.65 | -0.33 | -5.52% | 5.58 | 6.28 | 1202538 | 70980 | 10.45% |
| 2024-10-31 | 5.44 | 5.98 | 0.54 | 9.93% | 5.42 | 5.98 | 1062220 | 62185 | 9.23% |
| 2024-10-30 | 5.20 | 5.44 | 0.18 | 3.42% | 5.20 | 5.59 | 657871 | 35588 | 5.71% |
| 2024-10-29 | 5.90 | 5.26 | -0.34 | -6.07% | 5.26 | 5.90 | 1068250 | 58406 | 9.28% |
| 2024-10-28 | 5.18 | 5.60 | 0.51 | 10.02% | 5.15 | 5.60 | 854717 | 46944 | 7.42% |
| 2024-10-25 | 4.88 | 5.09 | 0.28 | 5.82% | 4.88 | 5.15 | 573638 | 29006 | 4.98% |
| 2024-10-24 | 4.78 | 4.81 | 0.02 | 0.42% | 4.76 | 4.86 | 239169 | 11539 | 2.08% |
| 2024-10-23 | 4.82 | 4.79 | -0.03 | -0.62% | 4.77 | 4.86 | 240499 | 11569 | 2.09% |
| 2024-10-22 | 4.88 | 4.82 | -0.02 | -0.41% | 4.75 | 4.93 | 313604 | 15115 | 2.72% |
| 2024-10-21 | 4.77 | 4.84 | 0.16 | 3.42% | 4.71 | 4.94 | 468929 | 22729 | 4.07% |
| 2024-10-18 | 4.61 | 4.68 | 0.05 | 1.08% | 4.54 | 4.72 | 233983 | 10818 | 2.03% |
| 2024-10-17 | 4.79 | 4.63 | -0.16 | -3.34% | 4.61 | 4.80 | 293393 | 13726 | 2.55% |
| 2024-10-16 | 4.65 | 4.79 | 0.18 | 3.90% | 4.64 | 4.81 | 316547 | 15020 | 2.75% |
| 2024-10-15 | 4.70 | 4.61 | -0.14 | -2.95% | 4.61 | 4.74 | 225410 | 10537 | 1.96% |
| 2024-10-14 | 4.80 | 4.75 | 0.12 | 2.59% | 4.66 | 4.84 | 305640 | 14482 | 2.65% |
| 2024-10-11 | 4.62 | 4.63 | 0.00 | 0.00% | 4.56 | 4.69 | 198965 | 9219 | 1.73% |
| 2024-10-10 | 4.62 | 4.63 | 0.01 | 0.22% | 4.54 | 4.75 | 301965 | 14027 | 2.62% |
| 2024-10-09 | 5.02 | 4.62 | -0.51 | -9.94% | 4.62 | 5.02 | 418649 | 20068 | 3.64% |
| 2024-10-08 | 5.48 | 5.13 | 0.13 | 2.60% | 4.92 | 5.48 | 725123 | 37627 | 6.30% |
| 2024-09-30 | 4.95 | 5.00 | 0.37 | 7.99% | 4.75 | 5.03 | 604429 | 29730 | 5.25% |
| 2024-09-27 | 4.66 | 4.63 | 0.10 | 2.21% | 4.53 | 4.70 | 222155 | 10210 | 1.93% |
| 2024-09-26 | 4.27 | 4.53 | 0.24 | 5.59% | 4.25 | 4.53 | 300284 | 13301 | 2.61% |
| 2024-09-25 | 4.23 | 4.29 | 0.08 | 1.90% | 4.23 | 4.42 | 226618 | 9877 | 1.97% |
| 2024-09-24 | 4.17 | 4.21 | 0.08 | 1.94% | 4.12 | 4.21 | 117744 | 4921 | 1.02% |
| 2024-09-23 | 4.11 | 4.13 | 0.01 | 0.24% | 4.08 | 4.15 | 66888 | 2759 | 0.58% |
| 2024-09-20 | 4.10 | 4.12 | 0.03 | 0.73% | 4.05 | 4.14 | 103441 | 4249 | 0.90% |
| 2024-09-19 | 4.04 | 4.09 | 0.06 | 1.49% | 4.03 | 4.13 | 100493 | 4103 | 0.87% |
| 2024-09-18 | 4.00 | 4.03 | 0.03 | 0.75% | 3.93 | 4.05 | 81156 | 3240 | 0.70% |
| 2024-09-13 | 3.98 | 4.00 | 0.01 | 0.25% | 3.98 | 4.05 | 56679 | 2276 | 0.49% |
| 2024-09-12 | 3.94 | 3.99 | 0.04 | 1.01% | 3.94 | 4.02 | 69344 | 2767 | 0.60% |
| 2024-09-11 | 3.96 | 3.95 | -0.02 | -0.50% | 3.92 | 3.97 | 40379 | 1591 | 0.35% |
| 2024-09-10 | 4.02 | 3.97 | -0.04 | -1.00% | 3.92 | 4.04 | 63097 | 2503 | 0.55% |
| 2024-09-09 | 3.99 | 4.01 | 0.02 | 0.50% | 3.94 | 4.03 | 45157 | 1804 | 0.39% |
| 2024-09-06 | 4.03 | 3.99 | -0.03 | -0.75% | 3.99 | 4.05 | 54807 | 2204 | 0.48% |
| 2024-09-05 | 4.00 | 4.02 | 0.04 | 1.01% | 3.99 | 4.04 | 59508 | 2391 | 0.52% |
| 2024-09-04 | 4.01 | 3.98 | -0.05 | -1.24% | 3.97 | 4.05 | 76004 | 3043 | 0.66% |
| 2024-09-03 | 4.02 | 4.03 | 0.00 | 0.00% | 4.00 | 4.08 | 61324 | 2473 | 0.53% |
| 2024-09-02 | 4.10 | 4.03 | -0.07 | -1.71% | 4.03 | 4.12 | 79570 | 3229 | 0.69% |
| 2024-08-30 | 4.01 | 4.10 | 0.10 | 2.50% | 3.99 | 4.23 | 157748 | 6495 | 1.37% |
| 2024-08-29 | 4.04 | 4.00 | -0.08 | -1.96% | 3.97 | 4.05 | 130894 | 5246 | 1.14% |
| 2024-08-28 | 4.09 | 4.08 | -0.01 | -0.24% | 4.05 | 4.13 | 48534 | 1985 | 0.42% |
| 2024-08-27 | 4.14 | 4.09 | -0.08 | -1.92% | 4.08 | 4.20 | 68852 | 2842 | 0.60% |
| 2024-08-26 | 4.05 | 4.17 | 0.10 | 2.46% | 4.03 | 4.19 | 123619 | 5127 | 1.07% |
| 2024-08-23 | 4.17 | 4.07 | -0.16 | -3.78% | 4.05 | 4.17 | 152751 | 6254 | 1.33% |
| 2024-08-22 | 4.33 | 4.23 | 0.08 | 1.93% | 4.15 | 4.42 | 233362 | 9932 | 2.03% |
| 2024-08-21 | 4.15 | 4.15 | -0.01 | -0.24% | 4.11 | 4.17 | 47846 | 1982 | 0.42% |
| 2024-08-20 | 4.22 | 4.16 | -0.07 | -1.65% | 4.13 | 4.25 | 61693 | 2570 | 0.54% |
| 2024-08-19 | 4.22 | 4.23 | -0.02 | -0.47% | 4.20 | 4.29 | 49718 | 2106 | 0.43% |
| 2024-08-16 | 4.30 | 4.25 | -0.06 | -1.39% | 4.24 | 4.31 | 58537 | 2496 | 0.51% |
| 2024-08-15 | 4.25 | 4.31 | 0.05 | 1.17% | 4.24 | 4.32 | 66922 | 2864 | 0.58% |
| 2024-08-14 | 4.29 | 4.26 | -0.06 | -1.39% | 4.25 | 4.35 | 47935 | 2057 | 0.42% |
| 2024-08-13 | 4.31 | 4.32 | 0.02 | 0.47% | 4.26 | 4.36 | 69558 | 2995 | 0.60% |