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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 5.72 | 5.85 | 0.13 | 2.27% | 5.63 | 5.87 | 225074 | 12915 | 2.82% |
| 2024-12-02 | 5.52 | 5.72 | 0.22 | 4.00% | 5.47 | 5.81 | 220519 | 12442 | 2.77% |
| 2024-11-29 | 5.43 | 5.50 | 0.07 | 1.29% | 5.39 | 5.50 | 79989 | 4370 | 1.00% |
| 2024-11-28 | 5.38 | 5.43 | 0.04 | 0.74% | 5.36 | 5.48 | 80328 | 4369 | 1.01% |
| 2024-11-27 | 5.41 | 5.39 | -0.02 | -0.37% | 5.27 | 5.42 | 73796 | 3930 | 0.93% |
| 2024-11-26 | 5.42 | 5.41 | -0.02 | -0.37% | 5.39 | 5.47 | 46284 | 2510 | 0.58% |
| 2024-11-25 | 5.36 | 5.43 | 0.07 | 1.31% | 5.33 | 5.47 | 72000 | 3895 | 0.90% |
| 2024-11-22 | 5.45 | 5.36 | -0.10 | -1.83% | 5.36 | 5.50 | 89075 | 4831 | 1.12% |
| 2024-11-21 | 5.46 | 5.46 | 0.02 | 0.37% | 5.40 | 5.48 | 62555 | 3403 | 0.78% |
| 2024-11-20 | 5.38 | 5.44 | 0.01 | 0.18% | 5.38 | 5.47 | 74679 | 4060 | 0.94% |
| 2024-11-19 | 5.38 | 5.43 | 0.02 | 0.37% | 5.31 | 5.44 | 110845 | 5947 | 1.39% |
| 2024-11-18 | 5.38 | 5.41 | 0.05 | 0.93% | 5.38 | 5.61 | 138935 | 7635 | 1.74% |
| 2024-11-15 | 5.45 | 5.36 | -0.11 | -2.01% | 5.36 | 5.51 | 69126 | 3752 | 0.87% |
| 2024-11-14 | 5.60 | 5.47 | -0.11 | -1.97% | 5.46 | 5.61 | 71924 | 3964 | 0.90% |
| 2024-11-13 | 5.62 | 5.58 | -0.03 | -0.53% | 5.52 | 5.69 | 97080 | 5428 | 1.22% |
| 2024-11-12 | 5.59 | 5.61 | 0.03 | 0.54% | 5.55 | 5.75 | 130529 | 7363 | 1.64% |
| 2024-11-11 | 5.59 | 5.58 | 0.00 | 0.00% | 5.51 | 5.61 | 93398 | 5187 | 1.17% |
| 2024-11-08 | 5.77 | 5.58 | -0.14 | -2.45% | 5.55 | 5.82 | 150435 | 8459 | 1.89% |
| 2024-11-07 | 5.54 | 5.72 | 0.16 | 2.88% | 5.51 | 5.73 | 119738 | 6789 | 1.50% |
| 2024-11-06 | 5.52 | 5.56 | 0.02 | 0.36% | 5.42 | 5.61 | 116685 | 6447 | 1.46% |
| 2024-11-05 | 5.40 | 5.54 | 0.14 | 2.59% | 5.39 | 5.56 | 154183 | 8497 | 1.93% |
| 2024-11-04 | 5.39 | 5.40 | 0.01 | 0.19% | 5.32 | 5.43 | 96137 | 5158 | 1.21% |
| 2024-11-01 | 5.45 | 5.39 | -0.05 | -0.92% | 5.34 | 5.49 | 101176 | 5481 | 1.27% |
| 2024-10-31 | 5.36 | 5.44 | 0.14 | 2.64% | 5.35 | 5.48 | 128288 | 6972 | 1.61% |
| 2024-10-30 | 5.30 | 5.30 | 0.00 | 0.00% | 5.28 | 5.39 | 90300 | 4816 | 1.13% |
| 2024-10-29 | 5.54 | 5.30 | -0.24 | -4.33% | 5.30 | 5.56 | 155654 | 8379 | 1.95% |
| 2024-10-28 | 5.37 | 5.54 | 0.15 | 2.78% | 5.37 | 5.56 | 154274 | 8474 | 1.93% |
| 2024-10-25 | 5.36 | 5.39 | 0.03 | 0.56% | 5.35 | 5.47 | 79705 | 4315 | 1.00% |
| 2024-10-24 | 5.40 | 5.36 | -0.05 | -0.92% | 5.33 | 5.43 | 47066 | 2525 | 0.59% |
| 2024-10-23 | 5.44 | 5.41 | -0.01 | -0.18% | 5.38 | 5.46 | 86025 | 4661 | 1.08% |
| 2024-10-22 | 5.40 | 5.42 | 0.02 | 0.37% | 5.34 | 5.44 | 72223 | 3903 | 0.91% |
| 2024-10-21 | 5.48 | 5.40 | -0.09 | -1.64% | 5.30 | 5.52 | 129712 | 7009 | 1.63% |
| 2024-10-18 | 5.34 | 5.49 | 0.09 | 1.67% | 5.26 | 5.58 | 161318 | 8693 | 2.02% |
| 2024-10-17 | 5.79 | 5.40 | -0.38 | -6.57% | 5.35 | 5.79 | 248300 | 13745 | 3.11% |
| 2024-10-16 | 5.31 | 5.78 | 0.36 | 6.64% | 5.31 | 5.88 | 330380 | 18828 | 4.14% |
| 2024-10-15 | 5.30 | 5.42 | 0.07 | 1.31% | 5.28 | 5.73 | 257058 | 14161 | 3.22% |
| 2024-10-14 | 5.08 | 5.35 | 0.31 | 6.15% | 5.04 | 5.38 | 168164 | 8761 | 2.11% |
| 2024-10-11 | 5.20 | 5.04 | -0.14 | -2.70% | 4.98 | 5.20 | 83381 | 4224 | 1.05% |
| 2024-10-10 | 5.11 | 5.18 | 0.09 | 1.77% | 4.94 | 5.30 | 142751 | 7341 | 1.79% |
| 2024-10-09 | 5.51 | 5.09 | -0.57 | -10.07% | 5.09 | 5.51 | 166014 | 8732 | 2.08% |
| 2024-10-08 | 6.10 | 5.66 | 0.06 | 1.07% | 5.54 | 6.16 | 297951 | 17366 | 3.74% |
| 2024-09-30 | 5.42 | 5.60 | 0.42 | 8.11% | 5.23 | 5.63 | 229107 | 12577 | 2.87% |
| 2024-09-27 | 5.10 | 5.18 | 0.23 | 4.65% | 5.04 | 5.25 | 142424 | 7321 | 1.79% |
| 2024-09-26 | 4.66 | 4.95 | 0.29 | 6.22% | 4.66 | 4.95 | 117832 | 5678 | 1.48% |
| 2024-09-25 | 4.64 | 4.66 | 0.12 | 2.64% | 4.60 | 4.78 | 92487 | 4354 | 1.16% |
| 2024-09-24 | 4.36 | 4.54 | 0.21 | 4.85% | 4.36 | 4.54 | 78147 | 3491 | 0.98% |
| 2024-09-23 | 4.35 | 4.33 | -0.01 | -0.23% | 4.31 | 4.37 | 30238 | 1309 | 0.38% |
| 2024-09-20 | 4.37 | 4.34 | -0.03 | -0.69% | 4.31 | 4.37 | 39200 | 1700 | 0.49% |
| 2024-09-19 | 4.20 | 4.37 | 0.18 | 4.30% | 4.19 | 4.41 | 68906 | 2987 | 0.86% |
| 2024-09-18 | 4.25 | 4.19 | -0.05 | -1.18% | 4.12 | 4.28 | 43685 | 1822 | 0.55% |
| 2024-09-13 | 4.27 | 4.24 | -0.03 | -0.70% | 4.24 | 4.31 | 22160 | 946 | 0.28% |
| 2024-09-12 | 4.23 | 4.27 | 0.04 | 0.95% | 4.23 | 4.34 | 31929 | 1369 | 0.40% |
| 2024-09-11 | 4.23 | 4.23 | -0.02 | -0.47% | 4.20 | 4.25 | 23288 | 983 | 0.29% |
| 2024-09-10 | 4.34 | 4.25 | -0.07 | -1.62% | 4.20 | 4.35 | 48635 | 2064 | 0.61% |
| 2024-09-09 | 4.41 | 4.32 | 0.00 | 0.00% | 4.27 | 4.41 | 28154 | 1218 | 0.35% |
| 2024-09-06 | 4.37 | 4.32 | -0.03 | -0.69% | 4.32 | 4.41 | 33087 | 1443 | 0.41% |
| 2024-09-05 | 4.28 | 4.35 | 0.05 | 1.16% | 4.28 | 4.35 | 27382 | 1185 | 0.34% |
| 2024-09-04 | 4.32 | 4.30 | -0.05 | -1.15% | 4.28 | 4.37 | 29814 | 1285 | 0.37% |
| 2024-09-03 | 4.38 | 4.35 | 0.01 | 0.23% | 4.30 | 4.39 | 31990 | 1391 | 0.40% |
| 2024-09-02 | 4.38 | 4.34 | -0.06 | -1.36% | 4.32 | 4.41 | 40457 | 1768 | 0.51% |
| 2024-08-30 | 4.29 | 4.40 | 0.08 | 1.85% | 4.22 | 4.49 | 78847 | 3432 | 0.99% |
| 2024-08-29 | 4.36 | 4.32 | -0.05 | -1.14% | 4.29 | 4.36 | 51891 | 2241 | 0.65% |
| 2024-08-28 | 4.40 | 4.37 | -0.06 | -1.35% | 4.35 | 4.46 | 32521 | 1430 | 0.41% |
| 2024-08-27 | 4.46 | 4.43 | -0.03 | -0.67% | 4.40 | 4.51 | 27320 | 1212 | 0.34% |
| 2024-08-26 | 4.39 | 4.46 | 0.10 | 2.29% | 4.34 | 4.50 | 47247 | 2101 | 0.59% |