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 | 5.25 | 5.28 | 0.02 | 0.38% | 5.22 | 5.31 | 194689 | 10217 | 1.79% |
| 2024-11-20 | 5.24 | 5.26 | 0.01 | 0.19% | 5.20 | 5.27 | 242316 | 12693 | 2.22% |
| 2024-11-19 | 5.25 | 5.25 | 0.00 | 0.00% | 5.13 | 5.39 | 357741 | 18743 | 3.28% |
| 2024-11-18 | 5.16 | 5.25 | 0.13 | 2.54% | 5.16 | 5.33 | 454773 | 23958 | 4.17% |
| 2024-11-15 | 5.20 | 5.12 | -0.08 | -1.54% | 5.12 | 5.23 | 239840 | 12404 | 2.20% |
| 2024-11-14 | 5.33 | 5.20 | -0.13 | -2.44% | 5.18 | 5.35 | 259459 | 13640 | 2.38% |
| 2024-11-13 | 5.37 | 5.33 | -0.06 | -1.11% | 5.26 | 5.43 | 295458 | 15759 | 2.71% |
| 2024-11-12 | 5.38 | 5.39 | 0.01 | 0.19% | 5.34 | 5.44 | 418362 | 22558 | 3.84% |
| 2024-11-11 | 5.33 | 5.38 | 0.04 | 0.75% | 5.29 | 5.41 | 304207 | 16239 | 2.79% |
| 2024-11-08 | 5.43 | 5.34 | -0.04 | -0.74% | 5.29 | 5.48 | 386787 | 20755 | 3.55% |
| 2024-11-07 | 5.22 | 5.38 | 0.14 | 2.67% | 5.20 | 5.39 | 384687 | 20510 | 3.53% |
| 2024-11-06 | 5.27 | 5.24 | -0.02 | -0.38% | 5.21 | 5.30 | 329535 | 17298 | 3.02% |
| 2024-11-05 | 5.15 | 5.26 | 0.08 | 1.54% | 5.14 | 5.26 | 319531 | 16666 | 2.93% |
| 2024-11-04 | 5.18 | 5.18 | 0.02 | 0.39% | 5.11 | 5.19 | 225400 | 11600 | 2.07% |
| 2024-11-01 | 5.24 | 5.16 | -0.08 | -1.53% | 5.12 | 5.26 | 283717 | 14703 | 2.60% |
| 2024-10-31 | 5.17 | 5.24 | 0.11 | 2.14% | 5.16 | 5.26 | 308858 | 16123 | 2.83% |
| 2024-10-30 | 5.15 | 5.13 | -0.03 | -0.58% | 5.08 | 5.20 | 246017 | 12634 | 2.26% |
| 2024-10-29 | 5.35 | 5.16 | -0.16 | -3.01% | 5.14 | 5.39 | 413075 | 21598 | 3.79% |
| 2024-10-28 | 5.15 | 5.32 | 0.19 | 3.70% | 5.15 | 5.33 | 446122 | 23413 | 4.09% |
| 2024-10-25 | 5.05 | 5.13 | 0.07 | 1.38% | 5.04 | 5.14 | 303780 | 15458 | 2.79% |
| 2024-10-24 | 5.13 | 5.06 | -0.08 | -1.56% | 5.02 | 5.13 | 276810 | 13992 | 2.54% |
| 2024-10-23 | 5.13 | 5.14 | 0.02 | 0.39% | 5.09 | 5.21 | 318475 | 16365 | 2.92% |
| 2024-10-22 | 4.98 | 5.12 | 0.14 | 2.81% | 4.97 | 5.12 | 347871 | 17623 | 3.19% |
| 2024-10-21 | 5.02 | 4.98 | -0.03 | -0.60% | 4.96 | 5.05 | 296340 | 14820 | 2.72% |
| 2024-10-18 | 4.93 | 5.01 | 0.08 | 1.62% | 4.87 | 5.08 | 352863 | 17535 | 3.24% |
| 2024-10-17 | 5.04 | 4.93 | -0.09 | -1.79% | 4.92 | 5.07 | 257573 | 12825 | 2.36% |
| 2024-10-16 | 4.92 | 5.02 | 0.06 | 1.21% | 4.86 | 5.06 | 278638 | 13959 | 2.56% |
| 2024-10-15 | 5.10 | 4.96 | -0.17 | -3.31% | 4.93 | 5.15 | 416654 | 21067 | 3.82% |
| 2024-10-14 | 5.08 | 5.13 | 0.08 | 1.58% | 5.03 | 5.18 | 288434 | 14724 | 2.65% |
| 2024-10-11 | 5.20 | 5.05 | -0.09 | -1.75% | 5.00 | 5.22 | 327801 | 16698 | 3.01% |
| 2024-10-10 | 5.10 | 5.14 | 0.04 | 0.78% | 5.08 | 5.29 | 418103 | 21691 | 3.84% |
| 2024-10-09 | 5.35 | 5.10 | -0.45 | -8.11% | 5.06 | 5.36 | 584922 | 30541 | 5.37% |
| 2024-10-08 | 6.00 | 5.55 | 0.10 | 1.83% | 5.29 | 6.00 | 979883 | 54718 | 8.99% |
| 2024-09-30 | 5.35 | 5.45 | 0.44 | 8.78% | 5.10 | 5.49 | 770348 | 40934 | 7.07% |
| 2024-09-27 | 4.91 | 5.01 | 0.21 | 4.38% | 4.85 | 5.07 | 470217 | 23259 | 4.31% |
| 2024-09-26 | 4.65 | 4.80 | 0.14 | 3.00% | 4.61 | 4.80 | 282876 | 13316 | 2.60% |
| 2024-09-25 | 4.65 | 4.66 | 0.07 | 1.53% | 4.63 | 4.82 | 359358 | 16966 | 3.30% |
| 2024-09-24 | 4.40 | 4.59 | 0.19 | 4.32% | 4.40 | 4.59 | 283338 | 12774 | 2.60% |
| 2024-09-23 | 4.33 | 4.40 | 0.08 | 1.85% | 4.30 | 4.42 | 168963 | 7406 | 1.55% |
| 2024-09-20 | 4.35 | 4.32 | -0.04 | -0.92% | 4.29 | 4.36 | 129261 | 5588 | 1.19% |
| 2024-09-19 | 4.32 | 4.36 | 0.05 | 1.16% | 4.29 | 4.40 | 187983 | 8174 | 1.72% |
| 2024-09-18 | 4.25 | 4.31 | 0.08 | 1.89% | 4.20 | 4.33 | 134641 | 5724 | 1.24% |
| 2024-09-13 | 4.30 | 4.23 | -0.07 | -1.63% | 4.23 | 4.31 | 118212 | 5043 | 1.08% |
| 2024-09-12 | 4.24 | 4.30 | 0.05 | 1.18% | 4.24 | 4.34 | 163444 | 7050 | 1.50% |
| 2024-09-11 | 4.28 | 4.25 | -0.05 | -1.16% | 4.21 | 4.29 | 124166 | 5269 | 1.14% |
| 2024-09-10 | 4.32 | 4.30 | -0.01 | -0.23% | 4.19 | 4.34 | 170826 | 7272 | 1.57% |
| 2024-09-09 | 4.36 | 4.31 | -0.06 | -1.37% | 4.29 | 4.36 | 143446 | 6199 | 1.32% |
| 2024-09-06 | 4.45 | 4.37 | -0.07 | -1.58% | 4.37 | 4.46 | 124102 | 5470 | 1.14% |
| 2024-09-05 | 4.45 | 4.44 | 0.01 | 0.23% | 4.42 | 4.48 | 120536 | 5354 | 1.11% |
| 2024-09-04 | 4.51 | 4.43 | -0.11 | -2.42% | 4.43 | 4.52 | 174921 | 7821 | 1.60% |
| 2024-09-03 | 4.58 | 4.54 | -0.05 | -1.09% | 4.50 | 4.61 | 188371 | 8566 | 1.73% |
| 2024-09-02 | 4.64 | 4.59 | -0.06 | -1.29% | 4.58 | 4.70 | 163434 | 7587 | 1.50% |
| 2024-08-30 | 4.62 | 4.65 | 0.03 | 0.65% | 4.59 | 4.73 | 189336 | 8822 | 1.74% |
| 2024-08-29 | 4.56 | 4.62 | 0.03 | 0.65% | 4.54 | 4.65 | 152466 | 7015 | 1.40% |
| 2024-08-28 | 4.53 | 4.59 | 0.05 | 1.10% | 4.53 | 4.64 | 162674 | 7477 | 1.49% |
| 2024-08-27 | 4.57 | 4.54 | -0.02 | -0.44% | 4.53 | 4.59 | 157277 | 7166 | 1.44% |
| 2024-08-26 | 4.69 | 4.56 | -0.15 | -3.18% | 4.50 | 4.69 | 316621 | 14473 | 2.90% |
| 2024-08-23 | 4.77 | 4.71 | -0.05 | -1.05% | 4.67 | 4.77 | 121862 | 5736 | 1.12% |
| 2024-08-22 | 4.79 | 4.76 | -0.03 | -0.63% | 4.74 | 4.83 | 106643 | 5091 | 0.98% |
| 2024-08-21 | 4.80 | 4.79 | -0.03 | -0.62% | 4.76 | 4.83 | 94762 | 4536 | 0.87% |
| 2024-08-20 | 4.93 | 4.82 | -0.12 | -2.43% | 4.78 | 4.97 | 133388 | 6460 | 1.22% |
| 2024-08-19 | 4.89 | 4.94 | 0.04 | 0.82% | 4.89 | 4.99 | 139677 | 6916 | 1.28% |
| 2024-08-16 | 5.01 | 4.90 | -0.11 | -2.20% | 4.89 | 5.03 | 156152 | 7705 | 1.43% |
| 2024-08-15 | 4.96 | 5.01 | 0.04 | 0.80% | 4.93 | 5.04 | 109045 | 5449 | 1.00% |