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 | 5.75 | 5.78 | 0.01 | 0.17% | 5.70 | 5.85 | 158125 | 9132 | 1.32% |
| 2024-11-20 | 5.68 | 5.77 | 0.14 | 2.49% | 5.61 | 5.81 | 189934 | 10853 | 1.59% |
| 2024-11-19 | 5.47 | 5.63 | 0.16 | 2.93% | 5.47 | 5.63 | 169285 | 9393 | 1.41% |
| 2024-11-18 | 5.54 | 5.47 | -0.04 | -0.73% | 5.43 | 5.59 | 182208 | 10037 | 1.52% |
| 2024-11-15 | 5.61 | 5.51 | -0.11 | -1.96% | 5.50 | 5.65 | 140787 | 7874 | 1.18% |
| 2024-11-14 | 5.79 | 5.62 | -0.17 | -2.94% | 5.61 | 5.81 | 152573 | 8690 | 1.27% |
| 2024-11-13 | 5.78 | 5.79 | -0.01 | -0.17% | 5.67 | 5.85 | 166168 | 9547 | 1.39% |
| 2024-11-12 | 5.94 | 5.80 | -0.13 | -2.19% | 5.75 | 5.96 | 242437 | 14244 | 2.03% |
| 2024-11-11 | 5.88 | 5.93 | 0.06 | 1.02% | 5.88 | 6.10 | 300178 | 17875 | 2.51% |
| 2024-11-08 | 5.76 | 5.87 | 0.13 | 2.26% | 5.76 | 5.95 | 378053 | 22240 | 3.16% |
| 2024-11-07 | 5.58 | 5.74 | 0.12 | 2.14% | 5.57 | 5.75 | 223546 | 12711 | 1.87% |
| 2024-11-06 | 5.70 | 5.62 | -0.07 | -1.23% | 5.59 | 5.71 | 235477 | 13295 | 1.97% |
| 2024-11-05 | 5.59 | 5.69 | 0.11 | 1.97% | 5.57 | 5.74 | 262973 | 14886 | 2.20% |
| 2024-11-04 | 5.52 | 5.58 | 0.14 | 2.57% | 5.51 | 5.63 | 202779 | 11292 | 1.69% |
| 2024-11-01 | 5.60 | 5.44 | -0.16 | -2.86% | 5.43 | 5.62 | 230798 | 12672 | 1.93% |
| 2024-10-31 | 5.55 | 5.60 | 0.07 | 1.27% | 5.50 | 5.65 | 239604 | 13367 | 2.00% |
| 2024-10-30 | 5.52 | 5.53 | -0.10 | -1.78% | 5.43 | 5.58 | 324386 | 17826 | 2.71% |
| 2024-10-29 | 6.10 | 5.63 | 0.02 | 0.36% | 5.62 | 6.10 | 604227 | 34868 | 5.05% |
| 2024-10-28 | 5.40 | 5.61 | 0.23 | 4.28% | 5.40 | 5.64 | 292216 | 16120 | 2.44% |
| 2024-10-25 | 5.27 | 5.38 | 0.10 | 1.89% | 5.27 | 5.38 | 163788 | 8747 | 1.37% |
| 2024-10-24 | 5.26 | 5.28 | -0.01 | -0.19% | 5.24 | 5.31 | 104382 | 5501 | 0.87% |
| 2024-10-23 | 5.27 | 5.29 | 0.02 | 0.38% | 5.23 | 5.33 | 162881 | 8613 | 1.36% |
| 2024-10-22 | 5.15 | 5.27 | 0.12 | 2.33% | 5.13 | 5.29 | 197378 | 10321 | 1.65% |
| 2024-10-21 | 5.22 | 5.15 | -0.05 | -0.96% | 5.13 | 5.26 | 212608 | 11002 | 1.78% |
| 2024-10-18 | 5.07 | 5.20 | 0.11 | 2.16% | 5.07 | 5.28 | 206648 | 10672 | 1.73% |
| 2024-10-17 | 5.19 | 5.09 | -0.07 | -1.36% | 5.09 | 5.24 | 120729 | 6238 | 1.01% |
| 2024-10-16 | 5.15 | 5.16 | -0.02 | -0.39% | 5.13 | 5.22 | 108217 | 5595 | 0.90% |
| 2024-10-15 | 5.23 | 5.18 | -0.09 | -1.71% | 5.17 | 5.30 | 125816 | 6594 | 1.05% |
| 2024-10-14 | 5.19 | 5.27 | 0.13 | 2.53% | 5.13 | 5.29 | 172503 | 9004 | 1.44% |
| 2024-10-11 | 5.33 | 5.14 | -0.16 | -3.02% | 5.08 | 5.35 | 187837 | 9764 | 1.57% |
| 2024-10-10 | 5.33 | 5.30 | 0.02 | 0.38% | 5.18 | 5.44 | 237060 | 12608 | 1.98% |
| 2024-10-09 | 5.70 | 5.28 | -0.49 | -8.49% | 5.23 | 5.70 | 393951 | 21390 | 3.29% |
| 2024-10-08 | 6.03 | 5.77 | 0.28 | 5.10% | 5.50 | 6.03 | 500404 | 28804 | 4.18% |
| 2024-09-30 | 5.30 | 5.49 | 0.39 | 7.65% | 5.20 | 5.55 | 411389 | 22158 | 3.44% |
| 2024-09-27 | 5.00 | 5.10 | 0.17 | 3.45% | 4.96 | 5.16 | 256604 | 12968 | 2.14% |
| 2024-09-26 | 4.80 | 4.93 | 0.13 | 2.71% | 4.77 | 4.93 | 138871 | 6747 | 1.16% |
| 2024-09-25 | 4.76 | 4.80 | 0.09 | 1.91% | 4.76 | 4.90 | 183691 | 8879 | 1.54% |
| 2024-09-24 | 4.56 | 4.71 | 0.15 | 3.29% | 4.56 | 4.72 | 122067 | 5685 | 1.02% |
| 2024-09-23 | 4.53 | 4.56 | 0.03 | 0.66% | 4.50 | 4.57 | 66798 | 3035 | 0.56% |
| 2024-09-20 | 4.53 | 4.53 | 0.00 | 0.00% | 4.51 | 4.55 | 59962 | 2715 | 0.50% |
| 2024-09-19 | 4.41 | 4.53 | 0.13 | 2.95% | 4.39 | 4.53 | 110701 | 4963 | 0.93% |
| 2024-09-18 | 4.40 | 4.40 | 0.00 | 0.00% | 4.32 | 4.42 | 78840 | 3441 | 0.66% |
| 2024-09-13 | 4.47 | 4.40 | -0.08 | -1.79% | 4.40 | 4.49 | 79470 | 3525 | 0.66% |
| 2024-09-12 | 4.48 | 4.48 | 0.00 | 0.00% | 4.46 | 4.52 | 49125 | 2204 | 0.41% |
| 2024-09-11 | 4.51 | 4.48 | -0.02 | -0.44% | 4.45 | 4.52 | 56867 | 2548 | 0.48% |
| 2024-09-10 | 4.50 | 4.50 | 0.00 | 0.00% | 4.42 | 4.53 | 75318 | 3363 | 0.63% |
| 2024-09-09 | 4.56 | 4.50 | -0.08 | -1.75% | 4.47 | 4.59 | 96827 | 4377 | 0.81% |
| 2024-09-06 | 4.62 | 4.58 | -0.05 | -1.08% | 4.57 | 4.66 | 75761 | 3494 | 0.63% |
| 2024-09-05 | 4.60 | 4.63 | 0.03 | 0.65% | 4.59 | 4.63 | 61357 | 2827 | 0.51% |
| 2024-09-04 | 4.62 | 4.60 | -0.03 | -0.65% | 4.58 | 4.67 | 85419 | 3949 | 0.71% |
| 2024-09-03 | 4.58 | 4.63 | 0.05 | 1.09% | 4.57 | 4.64 | 71364 | 3293 | 0.60% |
| 2024-09-02 | 4.65 | 4.58 | -0.10 | -2.14% | 4.55 | 4.69 | 115059 | 5304 | 0.96% |
| 2024-08-30 | 4.63 | 4.68 | 0.04 | 0.86% | 4.62 | 4.73 | 118160 | 5535 | 0.99% |
| 2024-08-29 | 4.51 | 4.64 | 0.13 | 2.88% | 4.51 | 4.65 | 94629 | 4350 | 0.79% |
| 2024-08-28 | 4.48 | 4.51 | 0.01 | 0.22% | 4.45 | 4.53 | 53448 | 2400 | 0.45% |
| 2024-08-27 | 4.60 | 4.50 | -0.11 | -2.39% | 4.48 | 4.61 | 72887 | 3306 | 0.61% |
| 2024-08-26 | 4.48 | 4.61 | 0.13 | 2.90% | 4.46 | 4.62 | 78681 | 3585 | 0.66% |
| 2024-08-23 | 4.47 | 4.48 | 0.01 | 0.22% | 4.44 | 4.50 | 57217 | 2555 | 0.48% |
| 2024-08-22 | 4.56 | 4.47 | -0.10 | -2.19% | 4.46 | 4.57 | 67668 | 3052 | 0.57% |
| 2024-08-21 | 4.55 | 4.57 | 0.02 | 0.44% | 4.53 | 4.60 | 62979 | 2881 | 0.53% |
| 2024-08-20 | 4.65 | 4.55 | -0.10 | -2.15% | 4.54 | 4.66 | 73416 | 3360 | 0.61% |
| 2024-08-19 | 4.61 | 4.65 | 0.06 | 1.31% | 4.58 | 4.66 | 87627 | 4062 | 0.73% |
| 2024-08-16 | 4.59 | 4.59 | 0.00 | 0.00% | 4.57 | 4.62 | 67211 | 3085 | 0.56% |
| 2024-08-15 | 4.55 | 4.59 | 0.07 | 1.55% | 4.50 | 4.61 | 69376 | 3165 | 0.58% |
| 2024-08-14 | 4.57 | 4.52 | -0.04 | -0.88% | 4.52 | 4.59 | 51534 | 2342 | 0.43% |
| 2024-08-13 | 4.54 | 4.56 | 0.02 | 0.44% | 4.51 | 4.57 | 49310 | 2239 | 0.41% |