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 | 5.50 | 0.04 | 0.73% | 5.43 | 5.54 | 110445 | 6059 | 2.03% |
| 2024-11-20 | 5.39 | 5.46 | 0.05 | 0.92% | 5.35 | 5.48 | 97566 | 5300 | 1.79% |
| 2024-11-19 | 5.37 | 5.41 | 0.07 | 1.31% | 5.28 | 5.42 | 95303 | 5111 | 1.75% |
| 2024-11-18 | 5.38 | 5.34 | 0.10 | 1.91% | 5.33 | 5.54 | 176619 | 9596 | 3.25% |
| 2024-11-15 | 5.30 | 5.24 | -0.06 | -1.13% | 5.23 | 5.40 | 86841 | 4632 | 1.60% |
| 2024-11-14 | 5.45 | 5.30 | -0.16 | -2.93% | 5.28 | 5.45 | 82083 | 4396 | 1.51% |
| 2024-11-13 | 5.42 | 5.46 | 0.01 | 0.18% | 5.34 | 5.52 | 92707 | 5027 | 1.71% |
| 2024-11-12 | 5.47 | 5.45 | -0.02 | -0.37% | 5.38 | 5.55 | 130306 | 7147 | 2.40% |
| 2024-11-11 | 5.48 | 5.47 | -0.04 | -0.73% | 5.35 | 5.50 | 121493 | 6585 | 2.24% |
| 2024-11-08 | 5.60 | 5.51 | -0.06 | -1.08% | 5.44 | 5.62 | 158026 | 8688 | 2.91% |
| 2024-11-07 | 5.34 | 5.57 | 0.19 | 3.53% | 5.33 | 5.59 | 180348 | 9927 | 3.32% |
| 2024-11-06 | 5.38 | 5.38 | 0.01 | 0.19% | 5.29 | 5.44 | 150214 | 8048 | 2.76% |
| 2024-11-05 | 5.30 | 5.37 | 0.06 | 1.13% | 5.29 | 5.40 | 129210 | 6918 | 2.38% |
| 2024-11-04 | 5.23 | 5.31 | 0.08 | 1.53% | 5.17 | 5.31 | 127487 | 6686 | 2.35% |
| 2024-11-01 | 5.25 | 5.23 | -0.05 | -0.95% | 5.15 | 5.34 | 148791 | 7805 | 2.74% |
| 2024-10-31 | 5.26 | 5.28 | 0.02 | 0.38% | 5.23 | 5.33 | 109909 | 5802 | 2.02% |
| 2024-10-30 | 5.22 | 5.26 | 0.04 | 0.77% | 5.19 | 5.29 | 101965 | 5349 | 1.88% |
| 2024-10-29 | 5.43 | 5.22 | -0.18 | -3.33% | 5.20 | 5.43 | 132040 | 6993 | 2.43% |
| 2024-10-28 | 5.23 | 5.40 | 0.17 | 3.25% | 5.22 | 5.41 | 144265 | 7685 | 2.65% |
| 2024-10-25 | 5.10 | 5.23 | 0.15 | 2.95% | 5.07 | 5.23 | 125101 | 6468 | 2.30% |
| 2024-10-24 | 5.05 | 5.08 | 0.02 | 0.40% | 5.03 | 5.12 | 92687 | 4709 | 1.71% |
| 2024-10-23 | 5.05 | 5.06 | 0.00 | 0.00% | 5.04 | 5.09 | 110470 | 5598 | 2.03% |
| 2024-10-22 | 5.01 | 5.06 | 0.05 | 1.00% | 4.98 | 5.07 | 96883 | 4880 | 1.78% |
| 2024-10-21 | 5.05 | 5.01 | -0.04 | -0.79% | 4.97 | 5.08 | 121428 | 6097 | 2.23% |
| 2024-10-18 | 4.95 | 5.05 | 0.09 | 1.81% | 4.92 | 5.09 | 116186 | 5813 | 2.14% |
| 2024-10-17 | 5.05 | 4.96 | -0.08 | -1.59% | 4.94 | 5.09 | 104856 | 5255 | 1.93% |
| 2024-10-16 | 4.97 | 5.04 | 0.03 | 0.60% | 4.92 | 5.08 | 101531 | 5103 | 1.87% |
| 2024-10-15 | 5.15 | 5.01 | -0.23 | -4.39% | 5.00 | 5.20 | 172737 | 8769 | 3.18% |
| 2024-10-14 | 5.33 | 5.24 | -0.13 | -2.42% | 4.98 | 5.33 | 263447 | 13562 | 4.85% |
| 2024-10-11 | 5.16 | 5.37 | 0.26 | 5.09% | 5.09 | 5.50 | 381835 | 20352 | 7.02% |
| 2024-10-10 | 5.00 | 5.11 | 0.18 | 3.65% | 4.91 | 5.22 | 179937 | 9146 | 3.31% |
| 2024-10-09 | 5.37 | 4.93 | -0.55 | -10.04% | 4.93 | 5.37 | 218608 | 11137 | 4.02% |
| 2024-10-08 | 5.92 | 5.48 | 0.10 | 1.86% | 5.31 | 5.92 | 416997 | 23147 | 7.67% |
| 2024-09-30 | 5.20 | 5.38 | 0.38 | 7.60% | 5.00 | 5.44 | 380937 | 19872 | 7.01% |
| 2024-09-27 | 5.05 | 5.00 | 0.08 | 1.63% | 4.77 | 5.05 | 343481 | 16890 | 6.32% |
| 2024-09-26 | 4.69 | 4.92 | 0.22 | 4.68% | 4.66 | 4.93 | 289186 | 13929 | 5.32% |
| 2024-09-25 | 4.72 | 4.70 | 0.18 | 3.98% | 4.63 | 4.82 | 171210 | 8088 | 3.15% |
| 2024-09-24 | 4.38 | 4.52 | 0.15 | 3.43% | 4.38 | 4.53 | 80015 | 3579 | 1.47% |
| 2024-09-23 | 4.38 | 4.37 | -0.03 | -0.68% | 4.34 | 4.41 | 38185 | 1669 | 0.70% |
| 2024-09-20 | 4.42 | 4.40 | -0.02 | -0.45% | 4.37 | 4.44 | 36073 | 1590 | 0.66% |
| 2024-09-19 | 4.31 | 4.42 | 0.11 | 2.55% | 4.31 | 4.45 | 59216 | 2606 | 1.09% |
| 2024-09-18 | 4.29 | 4.31 | -0.03 | -0.69% | 4.17 | 4.32 | 59477 | 2535 | 1.09% |
| 2024-09-13 | 4.34 | 4.34 | 0.00 | 0.00% | 4.30 | 4.45 | 68747 | 3004 | 1.26% |
| 2024-09-12 | 4.33 | 4.34 | 0.01 | 0.23% | 4.31 | 4.38 | 38252 | 1662 | 0.70% |
| 2024-09-11 | 4.41 | 4.33 | -0.09 | -2.04% | 4.30 | 4.41 | 53586 | 2325 | 0.99% |
| 2024-09-10 | 4.43 | 4.42 | -0.01 | -0.23% | 4.37 | 4.48 | 49085 | 2175 | 0.90% |
| 2024-09-09 | 4.40 | 4.43 | 0.04 | 0.91% | 4.36 | 4.47 | 47330 | 2090 | 0.87% |
| 2024-09-06 | 4.39 | 4.39 | 0.00 | 0.00% | 4.37 | 4.45 | 48167 | 2125 | 0.89% |
| 2024-09-05 | 4.35 | 4.39 | 0.05 | 1.15% | 4.33 | 4.40 | 40846 | 1783 | 0.75% |
| 2024-09-04 | 4.36 | 4.34 | -0.04 | -0.91% | 4.31 | 4.38 | 44640 | 1941 | 0.82% |
| 2024-09-03 | 4.35 | 4.38 | 0.03 | 0.69% | 4.32 | 4.40 | 49298 | 2150 | 0.91% |
| 2024-09-02 | 4.31 | 4.35 | 0.01 | 0.23% | 4.31 | 4.40 | 68513 | 2992 | 1.26% |
| 2024-08-30 | 4.25 | 4.34 | 0.07 | 1.64% | 4.24 | 4.41 | 86440 | 3738 | 1.59% |
| 2024-08-29 | 4.23 | 4.27 | 0.02 | 0.47% | 4.18 | 4.28 | 61715 | 2612 | 1.14% |
| 2024-08-28 | 4.31 | 4.25 | 0.08 | 1.92% | 4.17 | 4.37 | 96944 | 4105 | 1.78% |
| 2024-08-27 | 4.17 | 4.17 | 0.00 | 0.00% | 4.13 | 4.21 | 51328 | 2138 | 0.94% |
| 2024-08-26 | 4.06 | 4.17 | 0.14 | 3.47% | 4.05 | 4.21 | 84377 | 3507 | 1.55% |
| 2024-08-23 | 4.05 | 4.03 | -0.04 | -0.98% | 3.99 | 4.06 | 43515 | 1752 | 0.80% |
| 2024-08-22 | 4.11 | 4.07 | -0.03 | -0.73% | 4.07 | 4.13 | 28097 | 1153 | 0.52% |
| 2024-08-21 | 4.12 | 4.10 | 0.00 | 0.00% | 4.06 | 4.13 | 31001 | 1269 | 0.57% |
| 2024-08-20 | 4.17 | 4.10 | -0.04 | -0.97% | 4.09 | 4.17 | 33839 | 1396 | 0.62% |
| 2024-08-19 | 4.15 | 4.14 | 0.02 | 0.49% | 4.08 | 4.16 | 31952 | 1318 | 0.59% |
| 2024-08-16 | 4.17 | 4.12 | -0.04 | -0.96% | 4.11 | 4.19 | 37727 | 1564 | 0.69% |
| 2024-08-15 | 4.13 | 4.16 | 0.00 | 0.00% | 4.12 | 4.20 | 41021 | 1706 | 0.75% |