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 | 10.25 | 10.25 | 0.93 | 9.98% | 10.25 | 10.25 | 6245 | 640 | 0.17% |
| 2024-11-20 | 9.32 | 9.32 | 0.85 | 10.04% | 9.32 | 9.32 | 4131 | 385 | 0.11% |
| 2024-11-19 | 8.47 | 8.47 | 0.77 | 10.00% | 8.47 | 8.47 | 3208 | 271 | 0.09% |
| 2024-11-18 | 7.70 | 7.70 | 0.70 | 10.00% | 7.70 | 7.70 | 7481 | 576 | 0.20% |
| 2024-11-01 | 6.55 | 7.00 | 0.38 | 5.74% | 6.55 | 7.28 | 603377 | 43180 | 16.47% |
| 2024-10-31 | 6.63 | 6.62 | -0.01 | -0.15% | 6.51 | 6.76 | 245538 | 16273 | 6.70% |
| 2024-10-30 | 6.78 | 6.63 | -0.26 | -3.77% | 6.53 | 6.82 | 269789 | 17942 | 7.36% |
| 2024-10-29 | 6.80 | 6.89 | 0.04 | 0.58% | 6.60 | 7.11 | 402455 | 27463 | 10.99% |
| 2024-10-28 | 6.47 | 6.85 | 0.30 | 4.58% | 6.45 | 6.96 | 357164 | 24284 | 9.75% |
| 2024-10-25 | 6.34 | 6.55 | 0.09 | 1.39% | 6.32 | 6.70 | 320356 | 20994 | 8.74% |
| 2024-10-24 | 6.48 | 6.46 | -0.13 | -1.97% | 6.27 | 6.80 | 287523 | 18484 | 7.85% |
| 2024-10-23 | 6.68 | 6.59 | -0.16 | -2.37% | 6.50 | 6.73 | 314483 | 20762 | 8.58% |
| 2024-10-22 | 6.50 | 6.75 | 0.22 | 3.37% | 6.43 | 7.00 | 459222 | 30717 | 12.54% |
| 2024-10-21 | 6.38 | 6.53 | 0.07 | 1.08% | 6.35 | 6.93 | 468388 | 30961 | 12.79% |
| 2024-10-18 | 6.30 | 6.46 | 0.13 | 2.05% | 6.11 | 6.65 | 486465 | 30965 | 13.28% |
| 2024-10-17 | 6.61 | 6.33 | -0.09 | -1.40% | 6.24 | 6.66 | 619414 | 40017 | 16.91% |
| 2024-10-16 | 5.76 | 6.42 | 0.58 | 9.93% | 5.71 | 6.42 | 409704 | 25154 | 11.18% |
| 2024-10-15 | 6.16 | 5.84 | -0.36 | -5.81% | 5.82 | 6.17 | 353592 | 21149 | 9.65% |
| 2024-10-14 | 5.96 | 6.20 | 0.03 | 0.49% | 5.93 | 6.35 | 454532 | 27978 | 12.41% |
| 2024-10-11 | 6.06 | 6.17 | 0.23 | 3.87% | 5.68 | 6.42 | 761810 | 46930 | 20.79% |
| 2024-10-10 | 5.33 | 5.94 | 0.54 | 10.00% | 5.26 | 5.94 | 313316 | 18041 | 8.55% |
| 2024-10-09 | 5.98 | 5.40 | -0.60 | -10.00% | 5.40 | 6.00 | 283295 | 15758 | 7.73% |
| 2024-10-08 | 6.30 | 6.00 | 0.23 | 3.99% | 5.60 | 6.35 | 490628 | 29325 | 13.39% |
| 2024-09-30 | 5.49 | 5.77 | 0.42 | 7.85% | 5.32 | 5.86 | 495561 | 27769 | 13.53% |
| 2024-09-27 | 5.24 | 5.35 | 0.16 | 3.08% | 5.18 | 5.39 | 234213 | 12389 | 6.39% |
| 2024-09-26 | 5.06 | 5.19 | 0.09 | 1.76% | 5.06 | 5.20 | 219245 | 11286 | 5.98% |
| 2024-09-25 | 5.08 | 5.10 | 0.02 | 0.39% | 5.08 | 5.28 | 287335 | 14806 | 7.84% |
| 2024-09-24 | 4.90 | 5.08 | 0.18 | 3.67% | 4.89 | 5.22 | 238681 | 12026 | 6.52% |
| 2024-09-23 | 4.95 | 4.90 | -0.05 | -1.01% | 4.86 | 4.95 | 110028 | 5395 | 3.00% |
| 2024-09-20 | 4.97 | 4.95 | -0.08 | -1.59% | 4.93 | 5.02 | 117276 | 5819 | 3.20% |
| 2024-09-19 | 5.00 | 5.03 | 0.03 | 0.60% | 4.89 | 5.13 | 208170 | 10436 | 5.68% |
| 2024-09-18 | 4.86 | 5.00 | 0.10 | 2.04% | 4.77 | 5.06 | 179828 | 8905 | 4.91% |
| 2024-09-13 | 4.77 | 4.90 | 0.10 | 2.08% | 4.75 | 5.09 | 180648 | 8908 | 4.93% |
| 2024-09-12 | 4.89 | 4.80 | -0.10 | -2.04% | 4.78 | 4.93 | 106941 | 5196 | 2.92% |
| 2024-09-11 | 4.90 | 4.90 | -0.07 | -1.41% | 4.86 | 4.99 | 95894 | 4712 | 2.62% |
| 2024-09-10 | 5.10 | 4.97 | -0.13 | -2.55% | 4.84 | 5.10 | 203848 | 10065 | 5.56% |
| 2024-09-09 | 4.82 | 5.10 | 0.24 | 4.94% | 4.75 | 5.32 | 289471 | 14480 | 7.90% |
| 2024-09-06 | 4.77 | 4.86 | 0.04 | 0.83% | 4.72 | 4.93 | 197772 | 9561 | 5.40% |
| 2024-09-05 | 4.68 | 4.82 | 0.14 | 2.99% | 4.66 | 4.90 | 143877 | 6869 | 3.93% |
| 2024-09-04 | 4.77 | 4.68 | -0.08 | -1.68% | 4.66 | 4.78 | 94182 | 4423 | 2.57% |
| 2024-09-03 | 4.74 | 4.76 | 0.02 | 0.42% | 4.70 | 4.77 | 72732 | 3446 | 1.99% |
| 2024-09-02 | 4.87 | 4.74 | -0.11 | -2.27% | 4.74 | 4.88 | 114140 | 5478 | 3.12% |
| 2024-08-30 | 4.72 | 4.85 | 0.08 | 1.68% | 4.72 | 4.93 | 168969 | 8192 | 4.61% |
| 2024-08-29 | 4.70 | 4.77 | 0.05 | 1.06% | 4.62 | 4.79 | 101002 | 4767 | 2.76% |
| 2024-08-28 | 4.70 | 4.72 | -0.03 | -0.63% | 4.66 | 4.79 | 82563 | 3915 | 2.25% |
| 2024-08-27 | 4.89 | 4.75 | -0.16 | -3.26% | 4.72 | 4.92 | 132026 | 6325 | 3.60% |
| 2024-08-26 | 4.84 | 4.91 | 0.09 | 1.87% | 4.73 | 4.95 | 145533 | 7082 | 3.97% |
| 2024-08-23 | 4.77 | 4.82 | 0.02 | 0.42% | 4.69 | 4.92 | 143838 | 6898 | 3.93% |
| 2024-08-22 | 4.96 | 4.80 | -0.17 | -3.42% | 4.79 | 4.98 | 173340 | 8395 | 4.73% |
| 2024-08-21 | 5.00 | 4.97 | -0.16 | -3.12% | 4.87 | 5.05 | 209336 | 10417 | 5.71% |
| 2024-08-20 | 5.19 | 5.13 | -0.22 | -4.11% | 5.10 | 5.29 | 242203 | 12506 | 6.61% |
| 2024-08-19 | 5.34 | 5.35 | 0.02 | 0.38% | 5.22 | 5.56 | 339022 | 18158 | 9.25% |
| 2024-08-16 | 5.63 | 5.33 | -0.32 | -5.66% | 5.32 | 5.64 | 350764 | 18980 | 9.57% |
| 2024-08-15 | 5.55 | 5.65 | 0.00 | 0.00% | 5.42 | 5.80 | 406145 | 22876 | 11.09% |
| 2024-08-14 | 5.75 | 5.65 | -0.02 | -0.35% | 5.45 | 6.19 | 675277 | 39437 | 18.43% |
| 2024-08-13 | 5.18 | 5.67 | 0.52 | 10.10% | 5.05 | 5.67 | 450386 | 24301 | 12.29% |