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 | 5.48 | 5.49 | -0.01 | -0.18% | 5.41 | 5.61 | 198503 | 10945 | 2.16% |
| 2024-11-20 | 5.32 | 5.50 | 0.16 | 3.00% | 5.28 | 5.54 | 225778 | 12280 | 2.45% |
| 2024-11-19 | 5.17 | 5.34 | 0.08 | 1.52% | 5.12 | 5.34 | 234659 | 12279 | 2.55% |
| 2024-11-18 | 5.60 | 5.26 | -0.32 | -5.73% | 5.20 | 5.70 | 313956 | 16844 | 3.41% |
| 2024-11-15 | 5.38 | 5.58 | 0.11 | 2.01% | 5.38 | 5.75 | 396637 | 22228 | 4.31% |
| 2024-11-14 | 5.75 | 5.47 | -0.43 | -7.29% | 5.45 | 5.80 | 447785 | 24969 | 4.87% |
| 2024-11-13 | 5.95 | 5.90 | 0.06 | 1.03% | 5.82 | 6.10 | 538495 | 32107 | 5.85% |
| 2024-11-12 | 6.15 | 5.84 | -0.46 | -7.30% | 5.70 | 6.30 | 741020 | 43810 | 8.05% |
| 2024-11-11 | 7.00 | 6.30 | -0.37 | -5.55% | 6.05 | 7.00 | 1187156 | 76275 | 12.90% |
| 2024-11-08 | 6.28 | 6.67 | 0.61 | 10.07% | 6.16 | 6.67 | 396381 | 25690 | 4.31% |
| 2024-11-07 | 6.06 | 6.06 | 0.55 | 9.98% | 5.80 | 6.06 | 898602 | 53837 | 9.77% |
| 2024-11-06 | 5.51 | 5.51 | 0.50 | 9.98% | 5.51 | 5.51 | 150365 | 8285 | 1.63% |
| 2024-11-05 | 4.92 | 5.01 | 0.05 | 1.01% | 4.86 | 5.05 | 252645 | 12586 | 2.75% |
| 2024-11-04 | 4.63 | 4.96 | 0.13 | 2.69% | 4.63 | 5.09 | 304832 | 15106 | 3.31% |
| 2024-11-01 | 5.31 | 4.83 | -0.54 | -10.06% | 4.83 | 5.33 | 428255 | 21359 | 4.65% |
| 2024-10-31 | 5.64 | 5.37 | 0.24 | 4.68% | 5.18 | 5.64 | 702373 | 37243 | 7.63% |
| 2024-10-30 | 4.65 | 5.13 | 0.47 | 10.09% | 4.60 | 5.13 | 276094 | 13643 | 3.00% |
| 2024-10-29 | 4.78 | 4.66 | -0.11 | -2.31% | 4.63 | 4.83 | 156567 | 7398 | 1.70% |
| 2024-10-28 | 4.53 | 4.77 | 0.09 | 1.92% | 4.53 | 4.81 | 265587 | 12478 | 2.89% |
| 2024-10-25 | 4.68 | 4.68 | 0.05 | 1.08% | 4.64 | 4.76 | 208716 | 9813 | 2.27% |
| 2024-10-24 | 4.64 | 4.63 | -0.01 | -0.22% | 4.54 | 4.69 | 198283 | 9145 | 2.15% |
| 2024-10-23 | 4.57 | 4.64 | 0.18 | 4.04% | 4.48 | 4.71 | 361550 | 16678 | 3.93% |
| 2024-10-22 | 4.30 | 4.46 | 0.17 | 3.96% | 4.26 | 4.46 | 215778 | 9491 | 2.35% |
| 2024-10-21 | 4.25 | 4.29 | 0.06 | 1.42% | 4.23 | 4.36 | 173037 | 7422 | 1.88% |
| 2024-10-18 | 4.15 | 4.23 | 0.08 | 1.93% | 4.09 | 4.29 | 163832 | 6875 | 1.78% |
| 2024-10-17 | 4.20 | 4.15 | -0.03 | -0.72% | 4.15 | 4.30 | 123679 | 5221 | 1.34% |
| 2024-10-16 | 4.15 | 4.18 | -0.01 | -0.24% | 4.12 | 4.20 | 117911 | 4906 | 1.28% |
| 2024-10-15 | 4.29 | 4.19 | -0.13 | -3.01% | 4.18 | 4.31 | 141160 | 5992 | 1.53% |
| 2024-10-14 | 4.20 | 4.32 | 0.09 | 2.13% | 4.16 | 4.32 | 167004 | 7104 | 1.81% |
| 2024-10-11 | 4.25 | 4.23 | -0.07 | -1.63% | 4.18 | 4.38 | 199946 | 8539 | 2.17% |
| 2024-10-10 | 4.30 | 4.30 | -0.08 | -1.83% | 4.17 | 4.44 | 227977 | 9832 | 2.48% |
| 2024-10-09 | 4.67 | 4.38 | -0.49 | -10.06% | 4.38 | 4.75 | 280010 | 12574 | 3.04% |
| 2024-10-08 | 5.02 | 4.87 | 0.31 | 6.80% | 4.55 | 5.02 | 404691 | 19416 | 4.40% |
| 2024-09-30 | 4.39 | 4.56 | 0.35 | 8.31% | 4.20 | 4.60 | 426246 | 18862 | 4.63% |
| 2024-09-27 | 4.11 | 4.21 | 0.15 | 3.69% | 4.07 | 4.25 | 186968 | 7775 | 2.03% |
| 2024-09-26 | 3.95 | 4.06 | 0.12 | 3.05% | 3.93 | 4.06 | 197228 | 7888 | 2.14% |
| 2024-09-25 | 3.90 | 3.94 | 0.05 | 1.29% | 3.90 | 4.03 | 229615 | 9102 | 2.50% |
| 2024-09-24 | 3.71 | 3.89 | 0.16 | 4.29% | 3.71 | 3.90 | 217230 | 8285 | 2.36% |
| 2024-09-23 | 3.68 | 3.73 | 0.02 | 0.54% | 3.64 | 3.77 | 125690 | 4669 | 1.37% |
| 2024-09-20 | 3.79 | 3.71 | -0.11 | -2.88% | 3.69 | 3.81 | 157511 | 5884 | 1.71% |
| 2024-09-19 | 3.76 | 3.82 | 0.07 | 1.87% | 3.66 | 3.82 | 185241 | 6982 | 2.01% |
| 2024-09-18 | 3.84 | 3.75 | -0.13 | -3.35% | 3.70 | 3.84 | 175690 | 6573 | 1.91% |
| 2024-09-13 | 3.78 | 3.88 | 0.07 | 1.84% | 3.67 | 3.94 | 293023 | 11157 | 3.18% |
| 2024-09-12 | 3.96 | 3.81 | -0.13 | -3.30% | 3.80 | 3.96 | 221493 | 8543 | 2.41% |
| 2024-09-11 | 3.93 | 3.94 | -0.04 | -1.01% | 3.84 | 3.96 | 238367 | 9327 | 2.59% |
| 2024-09-10 | 4.15 | 3.98 | -0.24 | -5.69% | 3.91 | 4.16 | 435027 | 17294 | 4.73% |
| 2024-09-09 | 4.28 | 4.22 | 0.17 | 4.20% | 4.05 | 4.45 | 716134 | 30256 | 7.78% |
| 2024-09-06 | 3.69 | 4.05 | 0.37 | 10.05% | 3.68 | 4.05 | 117134 | 4649 | 1.27% |
| 2024-09-05 | 3.58 | 3.68 | 0.09 | 2.51% | 3.58 | 3.70 | 88786 | 3249 | 0.96% |
| 2024-09-04 | 3.65 | 3.59 | -0.08 | -2.18% | 3.58 | 3.65 | 88885 | 3210 | 0.97% |
| 2024-09-03 | 3.62 | 3.67 | 0.08 | 2.23% | 3.59 | 3.68 | 84387 | 3080 | 0.92% |
| 2024-09-02 | 3.68 | 3.59 | -0.07 | -1.91% | 3.59 | 3.72 | 76491 | 2793 | 0.83% |
| 2024-08-30 | 3.59 | 3.66 | 0.08 | 2.23% | 3.57 | 3.73 | 117748 | 4314 | 1.28% |
| 2024-08-29 | 3.58 | 3.58 | 0.02 | 0.56% | 3.51 | 3.61 | 79193 | 2824 | 0.86% |
| 2024-08-28 | 3.54 | 3.56 | 0.01 | 0.28% | 3.51 | 3.61 | 109310 | 3901 | 1.19% |
| 2024-08-27 | 3.68 | 3.55 | -0.11 | -3.01% | 3.55 | 3.69 | 114791 | 4113 | 1.25% |
| 2024-08-26 | 3.62 | 3.66 | 0.02 | 0.55% | 3.59 | 3.73 | 126435 | 4645 | 1.37% |
| 2024-08-23 | 3.69 | 3.64 | -0.07 | -1.89% | 3.60 | 3.70 | 123414 | 4505 | 1.34% |
| 2024-08-22 | 3.74 | 3.71 | -0.06 | -1.59% | 3.71 | 3.80 | 83437 | 3128 | 0.91% |
| 2024-08-21 | 3.78 | 3.77 | -0.04 | -1.05% | 3.73 | 3.79 | 100502 | 3775 | 1.09% |
| 2024-08-20 | 3.91 | 3.81 | -0.09 | -2.31% | 3.78 | 3.92 | 146904 | 5610 | 1.60% |
| 2024-08-19 | 3.90 | 3.90 | -0.03 | -0.76% | 3.86 | 3.95 | 150808 | 5892 | 1.64% |
| 2024-08-16 | 4.04 | 3.93 | -0.14 | -3.44% | 3.92 | 4.07 | 202137 | 8028 | 2.20% |
| 2024-08-15 | 3.99 | 4.07 | 0.04 | 0.99% | 3.92 | 4.08 | 235729 | 9480 | 2.56% |
| 2024-08-14 | 4.11 | 4.03 | -0.06 | -1.47% | 4.03 | 4.16 | 205341 | 8411 | 2.23% |
| 2024-08-13 | 4.00 | 4.09 | 0.06 | 1.49% | 3.97 | 4.11 | 200144 | 8113 | 2.18% |