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 | 5.42 | 5.44 | 0.02 | 0.37% | 5.34 | 5.49 | 65124 | 3540 | 1.81% |
| 2024-11-20 | 5.29 | 5.42 | 0.13 | 2.46% | 5.23 | 5.50 | 111754 | 6061 | 3.10% |
| 2024-11-19 | 5.25 | 5.29 | 0.04 | 0.76% | 5.11 | 5.29 | 72547 | 3763 | 2.02% |
| 2024-11-18 | 5.26 | 5.25 | 0.09 | 1.74% | 5.20 | 5.42 | 115182 | 6129 | 3.20% |
| 2024-11-15 | 5.23 | 5.16 | -0.07 | -1.34% | 5.16 | 5.29 | 64335 | 3373 | 1.79% |
| 2024-11-14 | 5.35 | 5.23 | -0.11 | -2.06% | 5.21 | 5.37 | 71278 | 3753 | 1.98% |
| 2024-11-13 | 5.33 | 5.34 | 0.00 | 0.00% | 5.24 | 5.39 | 90533 | 4807 | 2.51% |
| 2024-11-12 | 5.45 | 5.34 | -0.10 | -1.84% | 5.25 | 5.61 | 149201 | 8076 | 4.14% |
| 2024-11-11 | 5.45 | 5.44 | -0.04 | -0.73% | 5.32 | 5.50 | 123327 | 6637 | 3.43% |
| 2024-11-08 | 5.43 | 5.48 | 0.07 | 1.29% | 5.31 | 5.56 | 153719 | 8339 | 4.27% |
| 2024-11-07 | 5.30 | 5.41 | 0.13 | 2.46% | 5.28 | 5.45 | 118049 | 6347 | 3.28% |
| 2024-11-06 | 5.34 | 5.28 | -0.06 | -1.12% | 5.20 | 5.38 | 88140 | 4662 | 2.45% |
| 2024-11-05 | 5.30 | 5.34 | 0.02 | 0.38% | 5.28 | 5.37 | 84330 | 4494 | 2.34% |
| 2024-11-04 | 5.30 | 5.32 | -0.01 | -0.19% | 5.18 | 5.40 | 76616 | 4051 | 2.13% |
| 2024-11-01 | 5.61 | 5.33 | -0.34 | -6.00% | 5.30 | 5.71 | 126173 | 6883 | 3.50% |
| 2024-10-31 | 5.44 | 5.67 | 0.28 | 5.19% | 5.44 | 5.73 | 167488 | 9384 | 4.65% |
| 2024-10-30 | 5.44 | 5.39 | -0.14 | -2.53% | 5.30 | 5.53 | 137130 | 7405 | 3.81% |
| 2024-10-29 | 5.60 | 5.53 | -0.04 | -0.72% | 5.50 | 5.90 | 212066 | 12031 | 5.89% |
| 2024-10-28 | 5.38 | 5.57 | 0.12 | 2.20% | 5.38 | 5.80 | 292515 | 16237 | 8.13% |
| 2024-10-25 | 5.01 | 5.45 | 0.45 | 9.00% | 4.97 | 5.50 | 280661 | 15070 | 7.80% |
| 2024-10-24 | 5.02 | 5.00 | -0.02 | -0.40% | 4.96 | 5.04 | 60434 | 3017 | 1.68% |
| 2024-10-23 | 4.99 | 5.02 | 0.04 | 0.80% | 4.98 | 5.14 | 93557 | 4722 | 2.60% |
| 2024-10-22 | 4.93 | 4.98 | 0.03 | 0.61% | 4.88 | 5.00 | 80050 | 3963 | 2.22% |
| 2024-10-21 | 4.95 | 4.95 | 0.07 | 1.43% | 4.91 | 5.06 | 129927 | 6461 | 3.61% |
| 2024-10-18 | 4.68 | 4.88 | 0.20 | 4.27% | 4.63 | 5.09 | 162921 | 7981 | 4.53% |
| 2024-10-17 | 4.84 | 4.68 | -0.15 | -3.11% | 4.66 | 4.86 | 81257 | 3858 | 2.26% |
| 2024-10-16 | 4.62 | 4.83 | 0.15 | 3.21% | 4.60 | 4.86 | 90892 | 4356 | 2.52% |
| 2024-10-15 | 4.72 | 4.68 | -0.04 | -0.85% | 4.67 | 4.77 | 58816 | 2773 | 1.63% |
| 2024-10-14 | 4.62 | 4.72 | 0.13 | 2.83% | 4.62 | 4.76 | 77016 | 3624 | 2.14% |
| 2024-10-11 | 4.63 | 4.59 | -0.04 | -0.86% | 4.56 | 4.71 | 87537 | 4052 | 2.43% |
| 2024-10-10 | 4.65 | 4.63 | -0.04 | -0.86% | 4.53 | 4.78 | 153179 | 7122 | 4.25% |
| 2024-10-09 | 5.10 | 4.67 | -0.52 | -10.02% | 4.67 | 5.10 | 188000 | 9007 | 5.22% |
| 2024-10-08 | 5.60 | 5.19 | 0.05 | 0.97% | 5.02 | 5.65 | 300127 | 15914 | 8.34% |
| 2024-09-30 | 5.04 | 5.14 | 0.34 | 7.08% | 4.92 | 5.22 | 271039 | 13796 | 7.53% |
| 2024-09-27 | 4.61 | 4.80 | 0.22 | 4.80% | 4.55 | 4.90 | 192490 | 9059 | 5.35% |
| 2024-09-26 | 4.42 | 4.58 | 0.21 | 4.81% | 4.38 | 4.65 | 198792 | 9019 | 5.52% |
| 2024-09-25 | 4.37 | 4.37 | 0.06 | 1.39% | 4.32 | 4.53 | 194658 | 8572 | 5.41% |
| 2024-09-24 | 4.33 | 4.31 | 0.06 | 1.41% | 4.16 | 4.50 | 227732 | 9748 | 6.33% |
| 2024-09-23 | 4.02 | 4.25 | 0.19 | 4.68% | 4.01 | 4.45 | 179673 | 7578 | 4.99% |
| 2024-09-20 | 4.02 | 4.06 | 0.04 | 1.00% | 4.00 | 4.07 | 43443 | 1754 | 1.21% |
| 2024-09-19 | 3.86 | 4.02 | 0.17 | 4.42% | 3.86 | 4.04 | 54474 | 2165 | 1.51% |
| 2024-09-18 | 3.97 | 3.85 | -0.07 | -1.79% | 3.78 | 3.97 | 33948 | 1307 | 0.94% |
| 2024-09-13 | 3.92 | 3.92 | 0.00 | 0.00% | 3.90 | 4.00 | 39197 | 1546 | 1.09% |
| 2024-09-12 | 3.88 | 3.92 | 0.07 | 1.82% | 3.86 | 3.95 | 38921 | 1526 | 1.08% |
| 2024-09-11 | 3.91 | 3.85 | -0.07 | -1.79% | 3.84 | 3.93 | 22450 | 869 | 0.62% |
| 2024-09-10 | 3.89 | 3.92 | 0.03 | 0.77% | 3.84 | 3.93 | 27484 | 1066 | 0.76% |
| 2024-09-09 | 3.86 | 3.89 | 0.03 | 0.78% | 3.82 | 3.90 | 27948 | 1080 | 0.78% |
| 2024-09-06 | 3.91 | 3.86 | -0.04 | -1.03% | 3.85 | 3.93 | 25619 | 994 | 0.71% |
| 2024-09-05 | 3.88 | 3.90 | 0.01 | 0.26% | 3.88 | 3.92 | 22255 | 867 | 0.62% |
| 2024-09-04 | 3.93 | 3.89 | -0.04 | -1.02% | 3.86 | 3.94 | 30969 | 1206 | 0.86% |
| 2024-09-03 | 3.94 | 3.93 | -0.01 | -0.25% | 3.90 | 3.98 | 31030 | 1221 | 0.86% |
| 2024-09-02 | 3.91 | 3.94 | 0.00 | 0.00% | 3.91 | 4.00 | 54363 | 2150 | 1.51% |
| 2024-08-30 | 3.83 | 3.94 | 0.11 | 2.87% | 3.80 | 3.99 | 45151 | 1765 | 1.25% |
| 2024-08-29 | 3.80 | 3.83 | 0.02 | 0.52% | 3.75 | 3.84 | 32047 | 1219 | 0.89% |
| 2024-08-28 | 3.85 | 3.81 | 0.00 | 0.00% | 3.77 | 3.88 | 32706 | 1252 | 0.91% |
| 2024-08-27 | 3.85 | 3.81 | -0.04 | -1.04% | 3.78 | 3.87 | 36921 | 1408 | 1.03% |
| 2024-08-26 | 3.70 | 3.85 | 0.16 | 4.34% | 3.70 | 3.89 | 50807 | 1944 | 1.41% |
| 2024-08-23 | 3.78 | 3.69 | -0.04 | -1.07% | 3.66 | 3.78 | 33348 | 1231 | 0.93% |
| 2024-08-22 | 3.79 | 3.73 | -0.06 | -1.58% | 3.72 | 3.81 | 29446 | 1107 | 0.82% |
| 2024-08-21 | 3.87 | 3.79 | -0.07 | -1.81% | 3.77 | 3.88 | 33087 | 1261 | 0.92% |
| 2024-08-20 | 3.96 | 3.86 | -0.09 | -2.28% | 3.82 | 3.96 | 36196 | 1405 | 1.01% |
| 2024-08-19 | 3.94 | 3.95 | 0.02 | 0.51% | 3.88 | 3.96 | 26901 | 1057 | 0.75% |
| 2024-08-16 | 4.00 | 3.93 | -0.06 | -1.50% | 3.91 | 4.02 | 32057 | 1266 | 0.89% |
| 2024-08-15 | 4.03 | 3.99 | 0.00 | 0.00% | 3.93 | 4.03 | 26780 | 1066 | 0.74% |
| 2024-08-14 | 4.01 | 3.99 | -0.03 | -0.75% | 3.98 | 4.05 | 27110 | 1087 | 0.75% |
| 2024-08-13 | 3.97 | 4.02 | 0.03 | 0.75% | 3.93 | 4.02 | 26220 | 1040 | 0.73% |