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 | 5.36 | 5.48 | 0.11 | 2.05% | 5.32 | 5.48 | 179122 | 9729 | 3.22% |
| 2024-11-20 | 5.23 | 5.37 | 0.12 | 2.29% | 5.20 | 5.38 | 118882 | 6330 | 2.14% |
| 2024-11-19 | 5.19 | 5.25 | 0.09 | 1.74% | 5.11 | 5.25 | 87372 | 4532 | 1.57% |
| 2024-11-18 | 5.18 | 5.16 | 0.01 | 0.19% | 5.11 | 5.31 | 141048 | 7328 | 2.54% |
| 2024-11-15 | 5.28 | 5.15 | -0.18 | -3.38% | 5.14 | 5.38 | 203608 | 10692 | 3.66% |
| 2024-11-14 | 5.40 | 5.33 | -0.07 | -1.30% | 5.30 | 5.55 | 284504 | 15433 | 5.12% |
| 2024-11-13 | 5.24 | 5.40 | 0.14 | 2.66% | 5.18 | 5.59 | 280135 | 15023 | 5.04% |
| 2024-11-12 | 5.31 | 5.26 | -0.05 | -0.94% | 5.20 | 5.40 | 154404 | 8209 | 2.78% |
| 2024-11-11 | 5.26 | 5.31 | 0.03 | 0.57% | 5.24 | 5.33 | 119260 | 6305 | 2.15% |
| 2024-11-08 | 5.39 | 5.28 | -0.11 | -2.04% | 5.25 | 5.45 | 171403 | 9110 | 3.08% |
| 2024-11-07 | 5.23 | 5.39 | 0.15 | 2.86% | 5.20 | 5.41 | 194823 | 10368 | 3.51% |
| 2024-11-06 | 5.20 | 5.24 | 0.04 | 0.77% | 5.15 | 5.27 | 183683 | 9608 | 3.31% |
| 2024-11-05 | 5.17 | 5.20 | 0.04 | 0.78% | 5.14 | 5.20 | 126364 | 6546 | 2.27% |
| 2024-11-04 | 5.04 | 5.16 | 0.08 | 1.57% | 5.04 | 5.17 | 88042 | 4518 | 1.58% |
| 2024-11-01 | 5.21 | 5.08 | -0.13 | -2.50% | 5.02 | 5.27 | 137471 | 7027 | 2.47% |
| 2024-10-31 | 5.14 | 5.21 | 0.09 | 1.76% | 5.14 | 5.26 | 149214 | 7759 | 2.69% |
| 2024-10-30 | 5.08 | 5.12 | 0.01 | 0.20% | 5.07 | 5.17 | 95683 | 4893 | 1.72% |
| 2024-10-29 | 5.24 | 5.11 | -0.10 | -1.92% | 5.09 | 5.26 | 131134 | 6742 | 2.36% |
| 2024-10-28 | 5.06 | 5.21 | 0.17 | 3.37% | 5.03 | 5.23 | 164140 | 8454 | 2.95% |
| 2024-10-25 | 4.92 | 5.04 | 0.11 | 2.23% | 4.91 | 5.05 | 120474 | 6029 | 2.17% |
| 2024-10-24 | 4.88 | 4.93 | 0.04 | 0.82% | 4.88 | 5.01 | 88247 | 4350 | 1.59% |
| 2024-10-23 | 4.87 | 4.89 | -0.01 | -0.20% | 4.87 | 4.97 | 107733 | 5302 | 1.94% |
| 2024-10-22 | 4.82 | 4.90 | 0.08 | 1.66% | 4.80 | 4.93 | 105709 | 5145 | 1.90% |
| 2024-10-21 | 4.85 | 4.82 | -0.02 | -0.41% | 4.79 | 4.88 | 119995 | 5809 | 2.16% |
| 2024-10-18 | 4.75 | 4.84 | 0.10 | 2.11% | 4.71 | 4.89 | 114114 | 5484 | 2.05% |
| 2024-10-17 | 4.81 | 4.74 | -0.05 | -1.04% | 4.73 | 4.88 | 65783 | 3160 | 1.18% |
| 2024-10-16 | 4.78 | 4.79 | -0.01 | -0.21% | 4.76 | 4.84 | 78210 | 3758 | 1.41% |
| 2024-10-15 | 4.88 | 4.80 | -0.11 | -2.24% | 4.80 | 4.92 | 89320 | 4337 | 1.61% |
| 2024-10-14 | 4.87 | 4.91 | 0.10 | 2.08% | 4.81 | 4.91 | 92578 | 4509 | 1.67% |
| 2024-10-11 | 4.96 | 4.81 | -0.15 | -3.02% | 4.77 | 4.98 | 115403 | 5626 | 2.08% |
| 2024-10-10 | 4.96 | 4.96 | 0.01 | 0.20% | 4.84 | 5.06 | 129799 | 6468 | 2.34% |
| 2024-10-09 | 5.20 | 4.95 | -0.41 | -7.65% | 4.91 | 5.23 | 234990 | 11895 | 4.23% |
| 2024-10-08 | 5.66 | 5.36 | 0.18 | 3.47% | 5.10 | 5.66 | 373023 | 20004 | 6.71% |
| 2024-09-30 | 4.96 | 5.18 | 0.36 | 7.47% | 4.83 | 5.23 | 382631 | 19303 | 6.89% |
| 2024-09-27 | 4.74 | 4.82 | 0.14 | 2.99% | 4.66 | 4.87 | 189874 | 9048 | 3.42% |
| 2024-09-26 | 4.51 | 4.68 | 0.15 | 3.31% | 4.49 | 4.68 | 147276 | 6778 | 2.65% |
| 2024-09-25 | 4.52 | 4.53 | 0.01 | 0.22% | 4.50 | 4.64 | 155768 | 7112 | 2.80% |
| 2024-09-24 | 4.44 | 4.52 | 0.09 | 2.03% | 4.41 | 4.53 | 142464 | 6390 | 2.56% |
| 2024-09-23 | 4.39 | 4.43 | 0.02 | 0.45% | 4.35 | 4.44 | 69200 | 3045 | 1.25% |
| 2024-09-20 | 4.42 | 4.41 | -0.03 | -0.68% | 4.35 | 4.44 | 92777 | 4077 | 1.67% |
| 2024-09-19 | 4.32 | 4.44 | 0.12 | 2.78% | 4.29 | 4.47 | 141501 | 6194 | 2.55% |
| 2024-09-18 | 4.27 | 4.32 | 0.06 | 1.41% | 4.23 | 4.32 | 70328 | 3004 | 1.27% |
| 2024-09-13 | 4.40 | 4.26 | -0.12 | -2.74% | 4.26 | 4.41 | 103413 | 4455 | 1.86% |
| 2024-09-12 | 4.40 | 4.38 | -0.03 | -0.68% | 4.36 | 4.45 | 101389 | 4452 | 1.82% |
| 2024-09-11 | 4.38 | 4.41 | 0.02 | 0.46% | 4.35 | 4.55 | 146526 | 6489 | 2.64% |
| 2024-09-10 | 4.48 | 4.39 | -0.09 | -2.01% | 4.33 | 4.50 | 130116 | 5711 | 2.34% |
| 2024-09-09 | 4.40 | 4.48 | 0.03 | 0.67% | 4.38 | 4.51 | 207100 | 9215 | 3.73% |
| 2024-09-06 | 4.51 | 4.45 | -0.18 | -3.89% | 4.38 | 4.52 | 356436 | 15785 | 6.41% |
| 2024-09-05 | 4.23 | 4.63 | 0.42 | 9.98% | 4.23 | 4.63 | 277676 | 12708 | 5.00% |
| 2024-09-04 | 4.20 | 4.21 | -0.02 | -0.47% | 4.18 | 4.26 | 34049 | 1433 | 0.61% |
| 2024-09-03 | 4.20 | 4.23 | 0.01 | 0.24% | 4.19 | 4.26 | 29112 | 1231 | 0.52% |
| 2024-09-02 | 4.31 | 4.22 | -0.06 | -1.40% | 4.21 | 4.33 | 40416 | 1727 | 0.73% |
| 2024-08-30 | 4.25 | 4.28 | 0.04 | 0.94% | 4.22 | 4.36 | 49329 | 2119 | 0.89% |
| 2024-08-29 | 4.20 | 4.24 | 0.04 | 0.95% | 4.16 | 4.25 | 31141 | 1315 | 0.56% |
| 2024-08-28 | 4.14 | 4.20 | 0.03 | 0.72% | 4.13 | 4.26 | 38597 | 1620 | 0.69% |
| 2024-08-27 | 4.29 | 4.17 | -0.13 | -3.02% | 4.16 | 4.29 | 50088 | 2104 | 0.90% |
| 2024-08-26 | 4.22 | 4.30 | 0.10 | 2.38% | 4.18 | 4.31 | 70066 | 2977 | 1.26% |
| 2024-08-23 | 4.30 | 4.20 | -0.12 | -2.78% | 4.16 | 4.30 | 73269 | 3082 | 1.32% |
| 2024-08-22 | 4.36 | 4.32 | -0.04 | -0.92% | 4.30 | 4.40 | 35187 | 1528 | 0.63% |
| 2024-08-21 | 4.38 | 4.36 | -0.03 | -0.68% | 4.34 | 4.40 | 33650 | 1469 | 0.61% |
| 2024-08-20 | 4.45 | 4.39 | -0.07 | -1.57% | 4.34 | 4.45 | 41724 | 1829 | 0.75% |
| 2024-08-19 | 4.43 | 4.46 | 0.02 | 0.45% | 4.42 | 4.50 | 35650 | 1591 | 0.64% |
| 2024-08-16 | 4.51 | 4.44 | -0.07 | -1.55% | 4.43 | 4.54 | 41308 | 1848 | 0.74% |
| 2024-08-15 | 4.49 | 4.51 | 0.02 | 0.45% | 4.45 | 4.55 | 49697 | 2236 | 0.89% |
| 2024-08-14 | 4.51 | 4.49 | -0.02 | -0.44% | 4.47 | 4.53 | 27312 | 1227 | 0.49% |
| 2024-08-13 | 4.44 | 4.51 | 0.06 | 1.35% | 4.40 | 4.51 | 34172 | 1523 | 0.61% |