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 | 5.54 | 5.44 | -0.09 | -1.63% | 5.38 | 5.60 | 155525 | 8493 | 2.48% |
| 2024-11-20 | 5.41 | 5.53 | 0.09 | 1.65% | 5.38 | 5.59 | 152811 | 8410 | 2.43% |
| 2024-11-19 | 5.37 | 5.44 | 0.07 | 1.30% | 5.30 | 5.44 | 99063 | 5325 | 1.58% |
| 2024-11-18 | 5.46 | 5.37 | -0.05 | -0.92% | 5.34 | 5.54 | 112100 | 6094 | 1.79% |
| 2024-11-15 | 5.56 | 5.42 | -0.18 | -3.21% | 5.41 | 5.64 | 123878 | 6856 | 1.97% |
| 2024-11-14 | 5.74 | 5.60 | -0.15 | -2.61% | 5.60 | 5.78 | 131267 | 7433 | 2.09% |
| 2024-11-13 | 5.65 | 5.75 | 0.07 | 1.23% | 5.49 | 5.76 | 240301 | 13528 | 3.83% |
| 2024-11-12 | 5.77 | 5.68 | -0.06 | -1.05% | 5.61 | 5.97 | 283442 | 16294 | 4.51% |
| 2024-11-11 | 5.76 | 5.74 | -0.05 | -0.86% | 5.65 | 5.86 | 308910 | 17685 | 4.92% |
| 2024-11-08 | 5.86 | 5.79 | -0.06 | -1.03% | 5.79 | 6.21 | 553541 | 33103 | 8.81% |
| 2024-11-07 | 5.51 | 5.85 | 0.30 | 5.41% | 5.47 | 6.11 | 580472 | 34156 | 9.24% |
| 2024-11-06 | 5.59 | 5.55 | -0.11 | -1.94% | 5.48 | 5.69 | 240415 | 13415 | 3.83% |
| 2024-11-05 | 5.40 | 5.66 | 0.26 | 4.81% | 5.36 | 5.83 | 379264 | 21081 | 6.04% |
| 2024-11-04 | 5.39 | 5.40 | 0.01 | 0.19% | 5.34 | 5.43 | 133147 | 7167 | 2.12% |
| 2024-11-01 | 5.55 | 5.39 | -0.22 | -3.92% | 5.38 | 5.61 | 242399 | 13238 | 3.86% |
| 2024-10-31 | 5.60 | 5.61 | 0.14 | 2.56% | 5.56 | 5.75 | 415686 | 23474 | 6.62% |
| 2024-10-30 | 5.33 | 5.47 | 0.07 | 1.30% | 5.26 | 5.53 | 253165 | 13776 | 4.03% |
| 2024-10-29 | 5.34 | 5.40 | 0.06 | 1.12% | 5.34 | 5.80 | 516409 | 28711 | 8.22% |
| 2024-10-28 | 5.02 | 5.34 | 0.34 | 6.80% | 5.01 | 5.40 | 361567 | 18963 | 5.76% |
| 2024-10-25 | 4.91 | 5.00 | 0.11 | 2.25% | 4.90 | 5.02 | 136652 | 6799 | 2.18% |
| 2024-10-24 | 4.94 | 4.89 | -0.02 | -0.41% | 4.83 | 4.94 | 93877 | 4575 | 1.49% |
| 2024-10-23 | 4.84 | 4.91 | 0.07 | 1.45% | 4.83 | 4.96 | 163381 | 8012 | 2.60% |
| 2024-10-22 | 4.72 | 4.84 | 0.12 | 2.54% | 4.70 | 4.87 | 176785 | 8489 | 2.82% |
| 2024-10-21 | 4.76 | 4.72 | -0.02 | -0.42% | 4.70 | 4.80 | 128847 | 6107 | 2.05% |
| 2024-10-18 | 4.67 | 4.74 | 0.06 | 1.28% | 4.63 | 4.81 | 113104 | 5338 | 1.80% |
| 2024-10-17 | 4.77 | 4.68 | -0.11 | -2.30% | 4.66 | 4.83 | 106961 | 5069 | 1.70% |
| 2024-10-16 | 4.68 | 4.79 | 0.06 | 1.27% | 4.68 | 4.82 | 90912 | 4336 | 1.45% |
| 2024-10-15 | 4.74 | 4.73 | -0.03 | -0.63% | 4.71 | 4.85 | 99314 | 4748 | 1.58% |
| 2024-10-14 | 4.70 | 4.76 | 0.09 | 1.93% | 4.64 | 4.81 | 106204 | 5023 | 1.69% |
| 2024-10-11 | 4.89 | 4.67 | -0.20 | -4.11% | 4.62 | 4.93 | 113736 | 5383 | 1.81% |
| 2024-10-10 | 4.86 | 4.87 | 0.06 | 1.25% | 4.82 | 4.99 | 150318 | 7390 | 2.39% |
| 2024-10-09 | 5.15 | 4.81 | -0.43 | -8.21% | 4.81 | 5.15 | 227030 | 11262 | 3.62% |
| 2024-10-08 | 5.53 | 5.24 | 0.20 | 3.97% | 5.06 | 5.53 | 378660 | 19907 | 6.03% |
| 2024-09-30 | 4.83 | 5.04 | 0.37 | 7.92% | 4.71 | 5.10 | 303098 | 14933 | 4.83% |
| 2024-09-27 | 4.59 | 4.67 | 0.15 | 3.32% | 4.56 | 4.74 | 133656 | 6206 | 2.13% |
| 2024-09-26 | 4.43 | 4.52 | 0.09 | 2.03% | 4.43 | 4.53 | 98843 | 4421 | 1.57% |
| 2024-09-25 | 4.44 | 4.43 | 0.00 | 0.00% | 4.42 | 4.57 | 119190 | 5356 | 1.90% |
| 2024-09-24 | 4.35 | 4.43 | 0.09 | 2.07% | 4.34 | 4.43 | 98016 | 4305 | 1.56% |
| 2024-09-23 | 4.28 | 4.34 | 0.05 | 1.17% | 4.26 | 4.38 | 56175 | 2434 | 0.89% |
| 2024-09-20 | 4.25 | 4.29 | 0.05 | 1.18% | 4.20 | 4.37 | 88807 | 3811 | 1.41% |
| 2024-09-19 | 4.11 | 4.24 | 0.16 | 3.92% | 4.09 | 4.24 | 58781 | 2460 | 0.94% |
| 2024-09-18 | 4.13 | 4.08 | -0.05 | -1.21% | 4.03 | 4.16 | 38337 | 1563 | 0.61% |
| 2024-09-13 | 4.17 | 4.13 | -0.05 | -1.20% | 4.12 | 4.22 | 31758 | 1320 | 0.51% |
| 2024-09-12 | 4.17 | 4.18 | 0.02 | 0.48% | 4.15 | 4.24 | 44847 | 1882 | 0.71% |
| 2024-09-11 | 4.21 | 4.16 | -0.05 | -1.19% | 4.14 | 4.21 | 24814 | 1034 | 0.40% |
| 2024-09-10 | 4.19 | 4.21 | 0.02 | 0.48% | 4.14 | 4.23 | 31495 | 1320 | 0.50% |
| 2024-09-09 | 4.15 | 4.19 | 0.02 | 0.48% | 4.12 | 4.19 | 39068 | 1625 | 0.62% |
| 2024-09-06 | 4.28 | 4.17 | -0.08 | -1.88% | 4.16 | 4.28 | 38194 | 1609 | 0.61% |
| 2024-09-05 | 4.24 | 4.25 | -0.01 | -0.23% | 4.23 | 4.29 | 37860 | 1612 | 0.60% |
| 2024-09-04 | 4.25 | 4.26 | -0.03 | -0.70% | 4.23 | 4.31 | 40391 | 1726 | 0.64% |
| 2024-09-03 | 4.27 | 4.29 | 0.02 | 0.47% | 4.26 | 4.31 | 34868 | 1494 | 0.56% |
| 2024-09-02 | 4.30 | 4.27 | -0.01 | -0.23% | 4.26 | 4.33 | 56427 | 2429 | 0.90% |
| 2024-08-30 | 4.28 | 4.28 | 0.00 | 0.00% | 4.26 | 4.33 | 66108 | 2841 | 1.05% |
| 2024-08-29 | 4.22 | 4.28 | 0.05 | 1.18% | 4.18 | 4.29 | 58563 | 2490 | 0.93% |
| 2024-08-28 | 4.10 | 4.23 | 0.11 | 2.67% | 4.02 | 4.27 | 84243 | 3531 | 1.34% |
| 2024-08-27 | 4.09 | 4.12 | 0.02 | 0.49% | 4.08 | 4.21 | 62726 | 2600 | 1.00% |
| 2024-08-26 | 4.01 | 4.10 | 0.09 | 2.24% | 4.01 | 4.11 | 36018 | 1467 | 0.57% |
| 2024-08-23 | 4.05 | 4.01 | -0.04 | -0.99% | 3.98 | 4.06 | 40226 | 1612 | 0.64% |
| 2024-08-22 | 4.08 | 4.05 | -0.03 | -0.74% | 4.04 | 4.11 | 36922 | 1502 | 0.59% |
| 2024-08-21 | 4.11 | 4.08 | -0.04 | -0.97% | 4.06 | 4.13 | 31548 | 1290 | 0.50% |
| 2024-08-20 | 4.22 | 4.12 | -0.08 | -1.90% | 4.11 | 4.22 | 53434 | 2217 | 0.85% |
| 2024-08-19 | 4.23 | 4.20 | -0.06 | -1.41% | 4.19 | 4.29 | 43692 | 1848 | 0.70% |
| 2024-08-16 | 4.32 | 4.26 | -0.06 | -1.39% | 4.26 | 4.34 | 37367 | 1606 | 0.60% |
| 2024-08-15 | 4.26 | 4.32 | 0.06 | 1.41% | 4.22 | 4.34 | 53308 | 2293 | 0.85% |
| 2024-08-14 | 4.30 | 4.26 | -0.04 | -0.93% | 4.25 | 4.31 | 37141 | 1588 | 0.59% |
| 2024-08-13 | 4.23 | 4.30 | 0.00 | 0.00% | 4.21 | 4.32 | 57148 | 2439 | 0.91% |