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 | 5.51 | 5.38 | -0.14 | -2.54% | 5.31 | 5.54 | 183699 | 9919 | 5.74% |
| 2024-11-20 | 5.28 | 5.52 | 0.19 | 3.56% | 5.24 | 5.69 | 206352 | 11312 | 6.45% |
| 2024-11-19 | 5.35 | 5.33 | -0.24 | -4.31% | 5.07 | 5.46 | 289329 | 15154 | 9.04% |
| 2024-11-18 | 6.23 | 5.57 | -0.62 | -10.02% | 5.57 | 6.23 | 397443 | 23025 | 12.42% |
| 2024-11-15 | 5.65 | 6.19 | 0.42 | 7.28% | 5.55 | 6.31 | 527046 | 31467 | 16.47% |
| 2024-11-14 | 5.53 | 5.77 | 0.17 | 3.04% | 5.36 | 5.98 | 424924 | 23922 | 13.28% |
| 2024-11-13 | 5.29 | 5.60 | 0.34 | 6.46% | 5.26 | 5.65 | 358050 | 19460 | 11.19% |
| 2024-11-12 | 5.28 | 5.26 | -0.09 | -1.68% | 5.20 | 5.45 | 229400 | 12138 | 7.17% |
| 2024-11-11 | 5.18 | 5.35 | 0.24 | 4.70% | 5.18 | 5.39 | 345922 | 18317 | 10.81% |
| 2024-11-08 | 5.14 | 5.11 | -0.05 | -0.97% | 5.05 | 5.31 | 277213 | 14274 | 8.66% |
| 2024-11-07 | 5.18 | 5.16 | -0.26 | -4.80% | 5.04 | 5.32 | 392605 | 20328 | 12.27% |
| 2024-11-06 | 5.03 | 5.42 | 0.33 | 6.48% | 4.85 | 5.60 | 600889 | 30819 | 18.78% |
| 2024-11-05 | 4.90 | 5.09 | 0.18 | 3.67% | 4.90 | 5.34 | 539945 | 27490 | 16.88% |
| 2024-11-04 | 4.91 | 4.91 | -0.54 | -9.91% | 4.91 | 4.91 | 83759 | 4112 | 2.62% |
| 2024-11-01 | 5.45 | 5.45 | -0.60 | -9.92% | 5.45 | 5.73 | 258374 | 14278 | 8.08% |
| 2024-10-31 | 6.40 | 6.05 | -0.55 | -8.33% | 5.94 | 6.58 | 971979 | 60069 | 30.38% |
| 2024-10-30 | 5.80 | 6.60 | 0.60 | 10.00% | 5.80 | 6.60 | 917096 | 59260 | 28.66% |
| 2024-10-29 | 6.60 | 6.00 | -0.27 | -4.31% | 5.89 | 6.90 | 588732 | 39325 | 18.40% |
| 2024-10-28 | 6.27 | 6.27 | 0.57 | 10.00% | 5.99 | 6.27 | 281456 | 17617 | 8.80% |
| 2024-10-25 | 5.70 | 5.70 | 0.52 | 10.04% | 5.70 | 5.70 | 46129 | 2629 | 1.44% |
| 2024-10-24 | 5.18 | 5.18 | 0.47 | 9.98% | 4.86 | 5.18 | 662871 | 34121 | 20.72% |
| 2024-10-23 | 4.71 | 4.71 | 0.43 | 10.05% | 4.71 | 4.71 | 52932 | 2493 | 1.65% |
| 2024-10-22 | 3.97 | 4.28 | 0.39 | 10.03% | 3.86 | 4.28 | 366723 | 15060 | 11.46% |
| 2024-10-21 | 3.55 | 3.89 | 0.35 | 9.89% | 3.55 | 3.89 | 485328 | 18459 | 15.17% |
| 2024-10-18 | 3.23 | 3.54 | 0.32 | 9.94% | 3.20 | 3.54 | 217204 | 7481 | 6.79% |
| 2024-10-17 | 3.31 | 3.22 | -0.07 | -2.13% | 3.21 | 3.35 | 79063 | 2591 | 2.47% |
| 2024-10-16 | 3.24 | 3.29 | 0.03 | 0.92% | 3.21 | 3.31 | 66239 | 2162 | 2.07% |
| 2024-10-15 | 3.23 | 3.26 | 0.02 | 0.62% | 3.18 | 3.32 | 82923 | 2711 | 2.59% |
| 2024-10-14 | 3.12 | 3.24 | 0.08 | 2.53% | 3.12 | 3.25 | 80165 | 2568 | 2.51% |
| 2024-10-11 | 3.25 | 3.16 | -0.07 | -2.17% | 3.13 | 3.29 | 103336 | 3334 | 3.23% |
| 2024-10-10 | 3.20 | 3.23 | 0.01 | 0.31% | 3.12 | 3.33 | 125853 | 4055 | 3.93% |
| 2024-10-09 | 3.51 | 3.22 | -0.36 | -10.06% | 3.22 | 3.51 | 165172 | 5454 | 5.16% |
| 2024-10-08 | 3.78 | 3.58 | 0.08 | 2.29% | 3.37 | 3.85 | 314081 | 11364 | 9.82% |
| 2024-09-30 | 3.34 | 3.50 | 0.25 | 7.69% | 3.17 | 3.51 | 326841 | 10984 | 10.22% |
| 2024-09-27 | 3.04 | 3.25 | 0.24 | 7.97% | 2.98 | 3.29 | 113129 | 3571 | 3.54% |
| 2024-09-26 | 2.91 | 3.01 | 0.11 | 3.79% | 2.89 | 3.01 | 72682 | 2147 | 2.27% |
| 2024-09-25 | 2.91 | 2.90 | 0.04 | 1.40% | 2.88 | 3.00 | 86759 | 2551 | 2.71% |
| 2024-09-24 | 2.80 | 2.86 | 0.10 | 3.62% | 2.77 | 2.87 | 72596 | 2050 | 2.27% |
| 2024-09-23 | 2.73 | 2.76 | 0.04 | 1.47% | 2.71 | 2.79 | 66269 | 1823 | 2.07% |
| 2024-09-20 | 2.74 | 2.72 | -0.01 | -0.37% | 2.67 | 2.74 | 65785 | 1780 | 2.06% |
| 2024-09-19 | 2.66 | 2.73 | 0.07 | 2.63% | 2.66 | 2.75 | 117159 | 3170 | 3.66% |
| 2024-09-18 | 2.75 | 2.66 | -0.06 | -2.21% | 2.62 | 2.75 | 63506 | 1693 | 1.98% |
| 2024-09-13 | 2.79 | 2.72 | -0.06 | -2.16% | 2.72 | 2.82 | 68988 | 1910 | 2.16% |
| 2024-09-12 | 2.83 | 2.78 | -0.04 | -1.42% | 2.78 | 2.85 | 81989 | 2308 | 2.56% |
| 2024-09-11 | 2.78 | 2.82 | 0.03 | 1.08% | 2.77 | 3.04 | 144433 | 4131 | 4.51% |
| 2024-09-10 | 2.73 | 2.79 | 0.09 | 3.33% | 2.72 | 2.80 | 55197 | 1523 | 1.73% |
| 2024-09-09 | 2.67 | 2.70 | 0.02 | 0.75% | 2.60 | 2.73 | 43924 | 1180 | 1.37% |
| 2024-09-06 | 2.74 | 2.68 | -0.06 | -2.19% | 2.67 | 2.74 | 51393 | 1382 | 1.61% |
| 2024-09-05 | 2.68 | 2.74 | 0.07 | 2.62% | 2.66 | 2.75 | 46470 | 1263 | 1.45% |
| 2024-09-04 | 2.70 | 2.67 | -0.05 | -1.84% | 2.64 | 2.73 | 47071 | 1261 | 1.47% |
| 2024-09-03 | 2.75 | 2.72 | -0.02 | -0.73% | 2.70 | 2.78 | 36514 | 998 | 1.14% |
| 2024-09-02 | 2.75 | 2.74 | -0.01 | -0.36% | 2.73 | 2.83 | 54689 | 1518 | 1.71% |
| 2024-08-30 | 2.71 | 2.75 | 0.05 | 1.85% | 2.69 | 2.80 | 75351 | 2077 | 2.36% |
| 2024-08-29 | 2.70 | 2.70 | 0.03 | 1.12% | 2.63 | 2.70 | 48812 | 1302 | 1.53% |
| 2024-08-28 | 2.69 | 2.67 | -0.06 | -2.20% | 2.61 | 2.76 | 117758 | 3158 | 3.68% |
| 2024-08-27 | 2.66 | 2.73 | 0.08 | 3.02% | 2.56 | 2.76 | 122173 | 3254 | 3.82% |
| 2024-08-26 | 2.57 | 2.65 | 0.14 | 5.58% | 2.53 | 2.73 | 80081 | 2118 | 2.50% |
| 2024-08-23 | 2.60 | 2.51 | -0.09 | -3.46% | 2.50 | 2.60 | 47376 | 1199 | 1.48% |
| 2024-08-22 | 2.58 | 2.60 | 0.00 | 0.00% | 2.56 | 2.66 | 56177 | 1468 | 1.76% |
| 2024-08-21 | 2.63 | 2.60 | -0.02 | -0.76% | 2.57 | 2.65 | 44831 | 1171 | 1.40% |
| 2024-08-20 | 2.66 | 2.62 | -0.06 | -2.24% | 2.62 | 2.73 | 55309 | 1469 | 1.73% |
| 2024-08-19 | 2.67 | 2.68 | 0.03 | 1.13% | 2.61 | 2.73 | 71933 | 1929 | 2.25% |
| 2024-08-16 | 2.76 | 2.65 | -0.11 | -3.99% | 2.64 | 2.77 | 63051 | 1691 | 1.97% |
| 2024-08-15 | 2.75 | 2.76 | 0.04 | 1.47% | 2.66 | 2.76 | 56965 | 1551 | 1.78% |
| 2024-08-14 | 2.71 | 2.72 | 0.03 | 1.12% | 2.69 | 2.74 | 43766 | 1189 | 1.37% |
| 2024-08-13 | 2.69 | 2.69 | 0.02 | 0.75% | 2.61 | 2.72 | 55233 | 1473 | 1.73% |