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 | 5.47 | -0.01 | -0.18% | 5.42 | 5.49 | 124093 | 6769 | 0.63% |
| 2024-11-20 | 5.45 | 5.48 | 0.01 | 0.18% | 5.43 | 5.51 | 184589 | 10077 | 0.94% |
| 2024-11-19 | 5.42 | 5.47 | 0.03 | 0.55% | 5.38 | 5.48 | 169290 | 9194 | 0.86% |
| 2024-11-18 | 5.40 | 5.44 | 0.06 | 1.12% | 5.40 | 5.52 | 233960 | 12785 | 1.19% |
| 2024-11-15 | 5.45 | 5.38 | -0.09 | -1.65% | 5.38 | 5.49 | 184314 | 10021 | 0.94% |
| 2024-11-14 | 5.61 | 5.47 | -0.14 | -2.50% | 5.45 | 5.63 | 247045 | 13655 | 1.26% |
| 2024-11-13 | 5.59 | 5.61 | 0.00 | 0.00% | 5.54 | 5.63 | 209450 | 11686 | 1.07% |
| 2024-11-12 | 5.63 | 5.61 | -0.01 | -0.18% | 5.56 | 5.70 | 317108 | 17899 | 1.62% |
| 2024-11-11 | 5.65 | 5.62 | -0.03 | -0.53% | 5.55 | 5.65 | 273570 | 15322 | 1.40% |
| 2024-11-08 | 5.77 | 5.65 | -0.08 | -1.40% | 5.63 | 5.82 | 398694 | 22710 | 2.03% |
| 2024-11-07 | 5.55 | 5.73 | 0.15 | 2.69% | 5.52 | 5.73 | 436003 | 24677 | 2.23% |
| 2024-11-06 | 5.56 | 5.58 | 0.04 | 0.72% | 5.50 | 5.62 | 357514 | 19879 | 1.82% |
| 2024-11-05 | 5.47 | 5.54 | 0.08 | 1.47% | 5.43 | 5.54 | 300270 | 16531 | 1.53% |
| 2024-11-04 | 5.45 | 5.46 | 0.03 | 0.55% | 5.40 | 5.46 | 186968 | 10150 | 0.95% |
| 2024-11-01 | 5.49 | 5.43 | -0.08 | -1.45% | 5.37 | 5.49 | 244725 | 13308 | 1.25% |
| 2024-10-31 | 5.47 | 5.51 | 0.08 | 1.47% | 5.44 | 5.54 | 314306 | 17291 | 1.60% |
| 2024-10-30 | 5.50 | 5.43 | -0.15 | -2.69% | 5.38 | 5.52 | 438497 | 23880 | 2.24% |
| 2024-10-29 | 5.71 | 5.58 | -0.14 | -2.45% | 5.55 | 5.80 | 348485 | 19675 | 1.78% |
| 2024-10-28 | 5.65 | 5.72 | 0.07 | 1.24% | 5.59 | 5.73 | 375499 | 21265 | 1.92% |
| 2024-10-25 | 5.40 | 5.65 | 0.24 | 4.44% | 5.39 | 5.73 | 601357 | 33705 | 3.07% |
| 2024-10-24 | 5.50 | 5.41 | -0.06 | -1.10% | 5.36 | 5.50 | 226110 | 12212 | 1.15% |
| 2024-10-23 | 5.37 | 5.47 | 0.10 | 1.86% | 5.35 | 5.52 | 379942 | 20651 | 1.94% |
| 2024-10-22 | 5.33 | 5.37 | 0.06 | 1.13% | 5.28 | 5.37 | 251520 | 13395 | 1.28% |
| 2024-10-21 | 5.36 | 5.31 | -0.06 | -1.12% | 5.29 | 5.40 | 314687 | 16745 | 1.61% |
| 2024-10-18 | 5.26 | 5.37 | 0.11 | 2.09% | 5.20 | 5.45 | 308598 | 16442 | 1.58% |
| 2024-10-17 | 5.44 | 5.26 | -0.14 | -2.59% | 5.26 | 5.45 | 226693 | 12082 | 1.16% |
| 2024-10-16 | 5.30 | 5.40 | 0.07 | 1.31% | 5.28 | 5.44 | 245948 | 13251 | 1.26% |
| 2024-10-15 | 5.43 | 5.33 | -0.09 | -1.66% | 5.32 | 5.44 | 208248 | 11212 | 1.06% |
| 2024-10-14 | 5.37 | 5.42 | 0.09 | 1.69% | 5.28 | 5.44 | 247047 | 13279 | 1.26% |
| 2024-10-11 | 5.53 | 5.33 | -0.19 | -3.44% | 5.28 | 5.53 | 261119 | 14050 | 1.33% |
| 2024-10-10 | 5.48 | 5.52 | 0.03 | 0.55% | 5.43 | 5.66 | 339024 | 18833 | 1.73% |
| 2024-10-09 | 5.87 | 5.49 | -0.46 | -7.73% | 5.49 | 5.87 | 500105 | 28270 | 2.55% |
| 2024-10-08 | 6.30 | 5.95 | 0.17 | 2.94% | 5.78 | 6.35 | 912936 | 55271 | 4.66% |
| 2024-09-30 | 5.56 | 5.78 | 0.40 | 7.43% | 5.50 | 5.83 | 708063 | 40272 | 3.61% |
| 2024-09-27 | 5.30 | 5.38 | 0.15 | 2.87% | 5.25 | 5.42 | 348102 | 18566 | 1.78% |
| 2024-09-26 | 5.05 | 5.23 | 0.16 | 3.16% | 5.04 | 5.24 | 189486 | 9764 | 0.97% |
| 2024-09-25 | 5.08 | 5.07 | 0.02 | 0.40% | 5.06 | 5.18 | 191395 | 9805 | 0.98% |
| 2024-09-24 | 4.89 | 5.05 | 0.20 | 4.12% | 4.89 | 5.05 | 168391 | 8393 | 0.86% |
| 2024-09-23 | 4.87 | 4.85 | -0.04 | -0.82% | 4.85 | 4.92 | 69971 | 3412 | 0.36% |
| 2024-09-20 | 4.96 | 4.89 | -0.08 | -1.61% | 4.86 | 4.96 | 99369 | 4865 | 0.51% |
| 2024-09-19 | 5.00 | 4.97 | 0.00 | 0.00% | 4.94 | 5.06 | 103549 | 5164 | 0.53% |
| 2024-09-18 | 4.93 | 4.97 | 0.04 | 0.81% | 4.88 | 4.98 | 105317 | 5194 | 0.54% |
| 2024-09-13 | 4.86 | 4.93 | 0.05 | 1.02% | 4.83 | 5.01 | 244108 | 12088 | 1.25% |
| 2024-09-12 | 4.81 | 4.88 | 0.07 | 1.46% | 4.79 | 4.93 | 146594 | 7163 | 0.75% |
| 2024-09-11 | 4.70 | 4.81 | 0.11 | 2.34% | 4.66 | 4.83 | 141581 | 6755 | 0.72% |
| 2024-09-10 | 4.80 | 4.70 | -0.10 | -2.08% | 4.64 | 4.82 | 121680 | 5718 | 0.62% |
| 2024-09-09 | 4.88 | 4.80 | -0.08 | -1.64% | 4.79 | 4.88 | 81175 | 3926 | 0.41% |
| 2024-09-06 | 4.96 | 4.88 | -0.10 | -2.01% | 4.87 | 4.99 | 91016 | 4474 | 0.46% |
| 2024-09-05 | 4.93 | 4.98 | 0.03 | 0.61% | 4.93 | 4.99 | 56645 | 2815 | 0.29% |
| 2024-09-04 | 5.01 | 4.95 | -0.09 | -1.79% | 4.94 | 5.05 | 86074 | 4291 | 0.44% |
| 2024-09-03 | 4.98 | 5.04 | 0.04 | 0.80% | 4.97 | 5.07 | 92360 | 4643 | 0.47% |
| 2024-09-02 | 5.08 | 5.00 | -0.09 | -1.77% | 5.00 | 5.10 | 139597 | 7048 | 0.71% |
| 2024-08-30 | 5.08 | 5.09 | 0.02 | 0.39% | 5.01 | 5.23 | 187588 | 9595 | 0.96% |
| 2024-08-29 | 5.02 | 5.07 | 0.04 | 0.80% | 5.02 | 5.09 | 83721 | 4236 | 0.43% |
| 2024-08-28 | 5.03 | 5.03 | -0.02 | -0.40% | 5.00 | 5.06 | 61512 | 3095 | 0.31% |
| 2024-08-27 | 5.05 | 5.05 | 0.02 | 0.40% | 4.99 | 5.06 | 73158 | 3681 | 0.37% |
| 2024-08-26 | 5.01 | 5.03 | 0.02 | 0.40% | 5.00 | 5.09 | 88368 | 4458 | 0.45% |
| 2024-08-23 | 4.98 | 5.01 | 0.02 | 0.40% | 4.96 | 5.05 | 85464 | 4275 | 0.44% |
| 2024-08-22 | 5.04 | 4.99 | -0.06 | -1.19% | 4.98 | 5.06 | 68580 | 3432 | 0.35% |
| 2024-08-21 | 5.06 | 5.05 | -0.01 | -0.20% | 5.01 | 5.07 | 50714 | 2555 | 0.26% |
| 2024-08-20 | 5.13 | 5.06 | -0.07 | -1.36% | 5.03 | 5.15 | 83890 | 4252 | 0.43% |
| 2024-08-19 | 5.12 | 5.13 | 0.02 | 0.39% | 5.11 | 5.17 | 73452 | 3779 | 0.37% |
| 2024-08-16 | 5.18 | 5.11 | -0.06 | -1.16% | 5.11 | 5.20 | 68124 | 3510 | 0.35% |
| 2024-08-15 | 5.12 | 5.17 | 0.04 | 0.78% | 5.10 | 5.21 | 100426 | 5195 | 0.51% |
| 2024-08-14 | 5.18 | 5.13 | -0.04 | -0.77% | 5.12 | 5.20 | 67171 | 3460 | 0.34% |