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 | 5.96 | 5.80 | -0.15 | -2.52% | 5.66 | 6.05 | 530239 | 30883 | 3.97% |
| 2024-11-20 | 5.80 | 5.95 | 0.54 | 9.98% | 5.80 | 5.95 | 121070 | 7183 | 0.91% |
| 2024-11-19 | 5.44 | 5.41 | -0.01 | -0.18% | 5.18 | 5.45 | 294150 | 15645 | 2.20% |
| 2024-11-18 | 5.46 | 5.42 | 0.00 | 0.00% | 5.39 | 5.65 | 365011 | 20165 | 2.73% |
| 2024-11-15 | 5.51 | 5.42 | 0.00 | 0.00% | 5.38 | 5.60 | 268485 | 14771 | 2.01% |
| 2024-11-14 | 5.65 | 5.42 | -0.23 | -4.07% | 5.41 | 5.75 | 293203 | 16311 | 2.19% |
| 2024-11-13 | 5.76 | 5.65 | -0.10 | -1.74% | 5.55 | 5.83 | 343130 | 19366 | 2.57% |
| 2024-11-12 | 6.00 | 5.75 | -0.17 | -2.87% | 5.68 | 6.15 | 718194 | 41955 | 5.37% |
| 2024-11-11 | 5.34 | 5.92 | 0.54 | 10.04% | 5.34 | 5.92 | 956073 | 53566 | 7.15% |
| 2024-11-08 | 4.94 | 5.38 | 0.49 | 10.02% | 4.90 | 5.38 | 700645 | 36396 | 5.24% |
| 2024-11-07 | 4.68 | 4.89 | 0.16 | 3.38% | 4.67 | 4.91 | 213646 | 10335 | 1.60% |
| 2024-11-06 | 4.75 | 4.73 | -0.02 | -0.42% | 4.69 | 4.77 | 192333 | 9109 | 1.44% |
| 2024-11-05 | 4.63 | 4.75 | 0.10 | 2.15% | 4.61 | 4.75 | 201977 | 9464 | 1.51% |
| 2024-11-04 | 4.63 | 4.65 | 0.08 | 1.75% | 4.54 | 4.65 | 108301 | 4976 | 0.81% |
| 2024-11-01 | 4.61 | 4.57 | -0.04 | -0.87% | 4.53 | 4.65 | 160841 | 7390 | 1.20% |
| 2024-10-31 | 4.53 | 4.61 | 0.05 | 1.10% | 4.52 | 4.63 | 171313 | 7852 | 1.28% |
| 2024-10-30 | 4.55 | 4.56 | -0.02 | -0.44% | 4.51 | 4.64 | 116461 | 5324 | 0.87% |
| 2024-10-29 | 4.81 | 4.58 | -0.17 | -3.58% | 4.57 | 4.83 | 181411 | 8442 | 1.36% |
| 2024-10-28 | 4.64 | 4.75 | 0.10 | 2.15% | 4.63 | 4.76 | 138208 | 6515 | 1.03% |
| 2024-10-25 | 4.58 | 4.65 | 0.10 | 2.20% | 4.57 | 4.66 | 157234 | 7277 | 1.18% |
| 2024-10-24 | 4.53 | 4.55 | 0.00 | 0.00% | 4.51 | 4.58 | 78449 | 3560 | 0.59% |
| 2024-10-23 | 4.57 | 4.55 | -0.01 | -0.22% | 4.53 | 4.62 | 129622 | 5931 | 0.97% |
| 2024-10-22 | 4.50 | 4.56 | 0.06 | 1.33% | 4.46 | 4.56 | 118821 | 5371 | 0.89% |
| 2024-10-21 | 4.56 | 4.50 | -0.03 | -0.66% | 4.47 | 4.58 | 140652 | 6348 | 1.05% |
| 2024-10-18 | 4.40 | 4.53 | 0.13 | 2.95% | 4.38 | 4.62 | 177752 | 7992 | 1.33% |
| 2024-10-17 | 4.48 | 4.40 | -0.06 | -1.35% | 4.40 | 4.53 | 125526 | 5592 | 0.94% |
| 2024-10-16 | 4.44 | 4.46 | -0.06 | -1.33% | 4.41 | 4.53 | 153101 | 6835 | 1.15% |
| 2024-10-15 | 4.83 | 4.52 | -0.36 | -7.38% | 4.50 | 4.83 | 449207 | 20754 | 3.36% |
| 2024-10-14 | 4.64 | 4.88 | 0.30 | 6.55% | 4.64 | 5.04 | 478390 | 23333 | 3.58% |
| 2024-10-11 | 4.69 | 4.58 | -0.10 | -2.14% | 4.54 | 4.72 | 151994 | 6984 | 1.14% |
| 2024-10-10 | 4.48 | 4.68 | 0.13 | 2.86% | 4.48 | 4.76 | 233357 | 10836 | 1.75% |
| 2024-10-09 | 4.98 | 4.55 | -0.49 | -9.72% | 4.54 | 4.99 | 309657 | 14541 | 2.32% |
| 2024-10-08 | 5.40 | 5.04 | 0.13 | 2.65% | 4.93 | 5.40 | 461689 | 23666 | 3.45% |
| 2024-09-30 | 4.72 | 4.91 | 0.42 | 9.35% | 4.58 | 4.94 | 365339 | 17501 | 2.73% |
| 2024-09-27 | 4.44 | 4.49 | 0.19 | 4.42% | 4.34 | 4.50 | 142852 | 6324 | 1.07% |
| 2024-09-26 | 4.10 | 4.30 | 0.18 | 4.37% | 4.09 | 4.31 | 168136 | 7079 | 1.26% |
| 2024-09-25 | 4.11 | 4.12 | 0.11 | 2.74% | 4.11 | 4.26 | 209169 | 8751 | 1.56% |
| 2024-09-24 | 3.79 | 4.01 | 0.23 | 6.08% | 3.79 | 4.02 | 153567 | 6029 | 1.15% |
| 2024-09-23 | 3.74 | 3.78 | 0.04 | 1.07% | 3.70 | 3.80 | 69879 | 2634 | 0.52% |
| 2024-09-20 | 3.79 | 3.74 | -0.03 | -0.80% | 3.71 | 3.79 | 86414 | 3235 | 0.65% |
| 2024-09-19 | 3.72 | 3.77 | 0.07 | 1.89% | 3.72 | 3.84 | 123911 | 4685 | 0.93% |
| 2024-09-18 | 3.70 | 3.70 | 0.01 | 0.27% | 3.61 | 3.73 | 57012 | 2088 | 0.43% |
| 2024-09-13 | 3.75 | 3.69 | -0.06 | -1.60% | 3.68 | 3.77 | 72794 | 2700 | 0.54% |
| 2024-09-12 | 3.81 | 3.75 | -0.07 | -1.83% | 3.74 | 3.88 | 85135 | 3236 | 0.64% |
| 2024-09-11 | 3.79 | 3.82 | 0.01 | 0.26% | 3.77 | 3.85 | 70205 | 2676 | 0.53% |
| 2024-09-10 | 3.89 | 3.81 | -0.10 | -2.56% | 3.73 | 3.92 | 133070 | 5058 | 1.00% |
| 2024-09-09 | 3.93 | 3.91 | -0.04 | -1.01% | 3.88 | 3.95 | 63215 | 2473 | 0.47% |
| 2024-09-06 | 4.01 | 3.95 | -0.05 | -1.25% | 3.94 | 4.01 | 57563 | 2281 | 0.43% |
| 2024-09-05 | 3.95 | 4.00 | 0.05 | 1.27% | 3.95 | 4.01 | 58411 | 2325 | 0.44% |
| 2024-09-04 | 3.99 | 3.95 | -0.05 | -1.25% | 3.95 | 4.01 | 70017 | 2780 | 0.52% |
| 2024-09-03 | 4.02 | 4.00 | -0.02 | -0.50% | 3.99 | 4.06 | 96351 | 3865 | 0.72% |
| 2024-09-02 | 4.16 | 4.02 | -0.14 | -3.37% | 4.02 | 4.16 | 145196 | 5914 | 1.09% |
| 2024-08-30 | 4.16 | 4.16 | -0.01 | -0.24% | 4.00 | 4.25 | 218076 | 9016 | 1.63% |
| 2024-08-29 | 4.13 | 4.17 | 0.04 | 0.97% | 4.10 | 4.18 | 75138 | 3116 | 0.56% |
| 2024-08-28 | 4.09 | 4.13 | 0.03 | 0.73% | 4.06 | 4.15 | 58585 | 2412 | 0.44% |
| 2024-08-27 | 4.11 | 4.10 | -0.01 | -0.24% | 4.07 | 4.13 | 50267 | 2056 | 0.38% |
| 2024-08-26 | 4.08 | 4.11 | 0.04 | 0.98% | 4.06 | 4.15 | 63750 | 2618 | 0.48% |
| 2024-08-23 | 4.08 | 4.07 | -0.01 | -0.25% | 4.04 | 4.11 | 46762 | 1902 | 0.35% |
| 2024-08-22 | 4.13 | 4.08 | -0.05 | -1.21% | 4.06 | 4.16 | 68682 | 2809 | 0.51% |
| 2024-08-21 | 4.14 | 4.13 | -0.03 | -0.72% | 4.12 | 4.18 | 46554 | 1926 | 0.35% |
| 2024-08-20 | 4.23 | 4.16 | -0.05 | -1.19% | 4.13 | 4.24 | 71641 | 2985 | 0.54% |
| 2024-08-19 | 4.21 | 4.21 | 0.01 | 0.24% | 4.17 | 4.23 | 67524 | 2840 | 0.51% |
| 2024-08-16 | 4.32 | 4.20 | -0.13 | -3.00% | 4.20 | 4.34 | 132601 | 5630 | 0.99% |
| 2024-08-15 | 4.29 | 4.33 | 0.03 | 0.70% | 4.26 | 4.38 | 100190 | 4336 | 0.75% |
| 2024-08-14 | 4.37 | 4.30 | -0.07 | -1.60% | 4.28 | 4.39 | 89692 | 3873 | 0.67% |
| 2024-08-13 | 4.39 | 4.37 | -0.05 | -1.13% | 4.32 | 4.43 | 111157 | 4854 | 0.83% |