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 | 5.47 | 5.51 | 0.05 | 0.92% | 5.42 | 5.56 | 169632 | 9315 | 2.18% |
| 2024-11-20 | 5.40 | 5.46 | 0.08 | 1.49% | 5.36 | 5.49 | 191929 | 10433 | 2.46% |
| 2024-11-19 | 5.28 | 5.38 | 0.09 | 1.70% | 5.24 | 5.39 | 153200 | 8153 | 1.97% |
| 2024-11-18 | 5.29 | 5.29 | 0.08 | 1.54% | 5.25 | 5.42 | 216649 | 11557 | 2.78% |
| 2024-11-15 | 5.31 | 5.21 | -0.10 | -1.88% | 5.21 | 5.39 | 139607 | 7403 | 1.79% |
| 2024-11-14 | 5.43 | 5.31 | -0.14 | -2.57% | 5.30 | 5.50 | 169306 | 9161 | 2.17% |
| 2024-11-13 | 5.48 | 5.45 | -0.03 | -0.55% | 5.34 | 5.54 | 208392 | 11336 | 2.68% |
| 2024-11-12 | 5.32 | 5.48 | 0.13 | 2.43% | 5.32 | 5.73 | 464205 | 25673 | 5.96% |
| 2024-11-11 | 5.26 | 5.35 | 0.04 | 0.75% | 5.23 | 5.35 | 167402 | 8835 | 2.15% |
| 2024-11-08 | 5.43 | 5.31 | -0.07 | -1.30% | 5.27 | 5.49 | 265702 | 14203 | 3.41% |
| 2024-11-07 | 5.20 | 5.38 | 0.13 | 2.48% | 5.17 | 5.45 | 380512 | 20439 | 4.88% |
| 2024-11-06 | 5.29 | 5.25 | -0.05 | -0.94% | 5.06 | 5.31 | 308885 | 16114 | 3.97% |
| 2024-11-05 | 5.23 | 5.30 | 0.05 | 0.95% | 5.23 | 5.33 | 210824 | 11155 | 2.71% |
| 2024-11-04 | 5.26 | 5.25 | 0.03 | 0.57% | 5.17 | 5.31 | 129061 | 6748 | 1.66% |
| 2024-11-01 | 5.36 | 5.22 | -0.04 | -0.76% | 5.12 | 5.40 | 217438 | 11476 | 2.79% |
| 2024-10-31 | 5.24 | 5.26 | 0.03 | 0.57% | 5.20 | 5.32 | 160309 | 8426 | 2.06% |
| 2024-10-30 | 5.25 | 5.23 | -0.06 | -1.13% | 5.16 | 5.32 | 208189 | 10882 | 2.67% |
| 2024-10-29 | 5.57 | 5.29 | -0.27 | -4.86% | 5.25 | 5.58 | 347483 | 18589 | 4.46% |
| 2024-10-28 | 5.32 | 5.56 | 0.22 | 4.12% | 5.30 | 5.64 | 376146 | 20589 | 4.83% |
| 2024-10-25 | 5.12 | 5.34 | 0.24 | 4.71% | 5.09 | 5.38 | 418299 | 22075 | 5.37% |
| 2024-10-24 | 5.07 | 5.10 | 0.03 | 0.59% | 5.04 | 5.11 | 101979 | 5176 | 1.31% |
| 2024-10-23 | 5.09 | 5.07 | -0.02 | -0.39% | 5.02 | 5.15 | 196076 | 9981 | 2.52% |
| 2024-10-22 | 4.97 | 5.09 | 0.02 | 0.39% | 4.90 | 5.23 | 384831 | 19462 | 4.94% |
| 2024-10-21 | 4.84 | 5.07 | 0.21 | 4.32% | 4.84 | 5.20 | 217836 | 10787 | 2.80% |
| 2024-10-18 | 4.75 | 4.86 | 0.09 | 1.89% | 4.73 | 4.90 | 151315 | 7271 | 1.94% |
| 2024-10-17 | 4.86 | 4.77 | -0.09 | -1.85% | 4.76 | 4.92 | 122791 | 5951 | 1.58% |
| 2024-10-16 | 4.83 | 4.86 | -0.02 | -0.41% | 4.80 | 4.89 | 102013 | 4949 | 1.31% |
| 2024-10-15 | 4.90 | 4.88 | -0.07 | -1.41% | 4.87 | 4.97 | 154873 | 7611 | 1.99% |
| 2024-10-14 | 4.90 | 4.95 | 0.07 | 1.43% | 4.79 | 4.96 | 201944 | 9878 | 2.59% |
| 2024-10-11 | 5.15 | 4.88 | -0.23 | -4.50% | 4.83 | 5.17 | 313815 | 15552 | 4.03% |
| 2024-10-10 | 4.85 | 5.11 | 0.29 | 6.02% | 4.80 | 5.28 | 375683 | 18996 | 4.82% |
| 2024-10-09 | 5.12 | 4.82 | -0.41 | -7.84% | 4.72 | 5.14 | 315275 | 15599 | 4.05% |
| 2024-10-08 | 5.33 | 5.23 | 0.23 | 4.60% | 5.01 | 5.49 | 571957 | 30152 | 7.34% |
| 2024-09-30 | 4.88 | 5.00 | 0.36 | 7.76% | 4.69 | 5.10 | 412186 | 20183 | 5.29% |
| 2024-09-27 | 4.63 | 4.64 | 0.09 | 1.98% | 4.55 | 4.69 | 210947 | 9738 | 2.71% |
| 2024-09-26 | 4.38 | 4.55 | 0.17 | 3.88% | 4.38 | 4.55 | 156134 | 6998 | 2.00% |
| 2024-09-25 | 4.36 | 4.38 | 0.05 | 1.15% | 4.36 | 4.49 | 171736 | 7600 | 2.20% |
| 2024-09-24 | 4.24 | 4.33 | 0.10 | 2.36% | 4.22 | 4.34 | 121930 | 5233 | 1.57% |
| 2024-09-23 | 4.21 | 4.23 | 0.02 | 0.48% | 4.18 | 4.24 | 72204 | 3049 | 0.93% |
| 2024-09-20 | 4.20 | 4.21 | 0.01 | 0.24% | 4.16 | 4.22 | 66703 | 2797 | 0.86% |
| 2024-09-19 | 4.08 | 4.20 | 0.13 | 3.19% | 4.07 | 4.21 | 125250 | 5210 | 1.61% |
| 2024-09-18 | 4.04 | 4.07 | 0.04 | 0.99% | 4.00 | 4.11 | 71435 | 2882 | 0.92% |
| 2024-09-13 | 4.05 | 4.03 | -0.01 | -0.25% | 4.03 | 4.08 | 51917 | 2103 | 0.67% |
| 2024-09-12 | 4.05 | 4.04 | -0.02 | -0.49% | 4.03 | 4.08 | 47177 | 1914 | 0.61% |
| 2024-09-11 | 4.13 | 4.06 | -0.07 | -1.69% | 4.04 | 4.13 | 75065 | 3053 | 0.96% |
| 2024-09-10 | 4.16 | 4.13 | -0.02 | -0.48% | 4.07 | 4.17 | 57336 | 2360 | 0.74% |
| 2024-09-09 | 4.11 | 4.15 | 0.04 | 0.97% | 4.09 | 4.18 | 59651 | 2472 | 0.77% |
| 2024-09-06 | 4.11 | 4.11 | 0.00 | 0.00% | 4.09 | 4.18 | 98258 | 4070 | 1.26% |
| 2024-09-05 | 4.06 | 4.11 | 0.06 | 1.48% | 4.05 | 4.12 | 76247 | 3122 | 0.98% |
| 2024-09-04 | 4.04 | 4.05 | -0.01 | -0.25% | 4.03 | 4.07 | 49014 | 1986 | 0.63% |
| 2024-09-03 | 4.07 | 4.06 | -0.01 | -0.25% | 4.04 | 4.11 | 59453 | 2418 | 0.76% |
| 2024-09-02 | 4.12 | 4.07 | -0.07 | -1.69% | 4.07 | 4.16 | 78359 | 3221 | 1.01% |
| 2024-08-30 | 4.07 | 4.14 | 0.05 | 1.22% | 4.07 | 4.19 | 95666 | 3964 | 1.23% |
| 2024-08-29 | 4.11 | 4.09 | -0.02 | -0.49% | 4.03 | 4.11 | 79800 | 3253 | 1.02% |
| 2024-08-28 | 4.14 | 4.11 | 0.01 | 0.24% | 4.09 | 4.19 | 74122 | 3060 | 0.95% |
| 2024-08-27 | 4.12 | 4.10 | -0.03 | -0.73% | 4.08 | 4.15 | 41206 | 1694 | 0.53% |
| 2024-08-26 | 4.10 | 4.13 | 0.04 | 0.98% | 4.05 | 4.15 | 52650 | 2166 | 0.68% |
| 2024-08-23 | 4.06 | 4.09 | 0.03 | 0.74% | 4.03 | 4.10 | 51412 | 2090 | 0.66% |
| 2024-08-22 | 4.14 | 4.06 | -0.07 | -1.69% | 4.06 | 4.15 | 56977 | 2334 | 0.73% |
| 2024-08-21 | 4.13 | 4.13 | -0.01 | -0.24% | 4.10 | 4.16 | 35256 | 1456 | 0.45% |
| 2024-08-20 | 4.22 | 4.14 | -0.08 | -1.90% | 4.12 | 4.23 | 77019 | 3202 | 0.99% |
| 2024-08-19 | 4.21 | 4.22 | 0.03 | 0.72% | 4.18 | 4.24 | 46494 | 1960 | 0.60% |
| 2024-08-16 | 4.25 | 4.19 | -0.05 | -1.18% | 4.18 | 4.26 | 58303 | 2463 | 0.75% |
| 2024-08-15 | 4.19 | 4.24 | 0.04 | 0.95% | 4.15 | 4.25 | 77284 | 3259 | 0.99% |
| 2024-08-14 | 4.23 | 4.20 | -0.02 | -0.47% | 4.19 | 4.25 | 43697 | 1842 | 0.56% |
| 2024-08-13 | 4.21 | 4.22 | 0.00 | 0.00% | 4.18 | 4.25 | 55828 | 2349 | 0.72% |