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 | 5.77 | 5.75 | -0.02 | -0.35% | 5.68 | 5.78 | 210384 | 12040 | 1.22% |
| 2024-11-20 | 5.66 | 5.77 | 0.09 | 1.58% | 5.63 | 5.84 | 276995 | 15923 | 1.60% |
| 2024-11-19 | 5.60 | 5.68 | 0.10 | 1.79% | 5.50 | 5.69 | 296447 | 16594 | 1.72% |
| 2024-11-18 | 5.54 | 5.58 | 0.11 | 2.01% | 5.53 | 5.72 | 414902 | 23389 | 2.40% |
| 2024-11-15 | 5.58 | 5.50 | -0.13 | -2.31% | 5.50 | 5.68 | 263678 | 14719 | 1.53% |
| 2024-11-14 | 5.75 | 5.63 | -0.17 | -2.93% | 5.60 | 5.85 | 307183 | 17566 | 1.78% |
| 2024-11-13 | 5.89 | 5.80 | -0.11 | -1.86% | 5.72 | 5.94 | 363453 | 21092 | 2.10% |
| 2024-11-12 | 5.71 | 5.91 | 0.20 | 3.50% | 5.71 | 6.10 | 793463 | 47202 | 4.59% |
| 2024-11-11 | 5.73 | 5.71 | -0.02 | -0.35% | 5.60 | 5.78 | 340042 | 19263 | 1.97% |
| 2024-11-08 | 5.84 | 5.73 | -0.07 | -1.21% | 5.67 | 5.89 | 411387 | 23692 | 2.38% |
| 2024-11-07 | 5.62 | 5.80 | 0.15 | 2.65% | 5.61 | 5.82 | 348205 | 19995 | 2.01% |
| 2024-11-06 | 5.66 | 5.65 | -0.01 | -0.18% | 5.57 | 5.75 | 362784 | 20458 | 2.10% |
| 2024-11-05 | 5.58 | 5.66 | 0.08 | 1.43% | 5.54 | 5.68 | 315504 | 17729 | 1.83% |
| 2024-11-04 | 5.58 | 5.58 | 0.04 | 0.72% | 5.50 | 5.61 | 230819 | 12811 | 1.34% |
| 2024-11-01 | 5.48 | 5.54 | 0.05 | 0.91% | 5.36 | 5.62 | 390237 | 21468 | 2.26% |
| 2024-10-31 | 5.43 | 5.49 | 0.07 | 1.29% | 5.39 | 5.52 | 231747 | 12616 | 1.34% |
| 2024-10-30 | 5.42 | 5.42 | -0.03 | -0.55% | 5.35 | 5.50 | 199007 | 10806 | 1.15% |
| 2024-10-29 | 5.67 | 5.45 | -0.17 | -3.02% | 5.43 | 5.70 | 288864 | 15937 | 1.67% |
| 2024-10-28 | 5.49 | 5.62 | 0.14 | 2.55% | 5.47 | 5.63 | 302276 | 16793 | 1.75% |
| 2024-10-25 | 5.30 | 5.48 | 0.18 | 3.40% | 5.29 | 5.48 | 309342 | 16715 | 1.79% |
| 2024-10-24 | 5.31 | 5.30 | -0.02 | -0.38% | 5.28 | 5.37 | 167129 | 8889 | 0.97% |
| 2024-10-23 | 5.32 | 5.32 | 0.01 | 0.19% | 5.27 | 5.34 | 227706 | 12080 | 1.32% |
| 2024-10-22 | 5.19 | 5.31 | 0.12 | 2.31% | 5.18 | 5.31 | 278367 | 14601 | 1.61% |
| 2024-10-21 | 5.26 | 5.19 | -0.04 | -0.76% | 5.16 | 5.26 | 272697 | 14178 | 1.58% |
| 2024-10-18 | 5.15 | 5.23 | 0.09 | 1.75% | 5.09 | 5.32 | 371573 | 19315 | 2.15% |
| 2024-10-17 | 5.35 | 5.14 | -0.10 | -1.91% | 5.13 | 5.43 | 347250 | 18274 | 2.01% |
| 2024-10-16 | 5.09 | 5.24 | 0.11 | 2.14% | 5.06 | 5.36 | 336671 | 17567 | 1.95% |
| 2024-10-15 | 5.25 | 5.13 | -0.16 | -3.02% | 5.11 | 5.29 | 296793 | 15415 | 1.72% |
| 2024-10-14 | 5.25 | 5.29 | 0.07 | 1.34% | 5.13 | 5.29 | 238480 | 12464 | 1.38% |
| 2024-10-11 | 5.34 | 5.22 | -0.12 | -2.25% | 5.15 | 5.39 | 283471 | 14967 | 1.64% |
| 2024-10-10 | 5.35 | 5.34 | 0.02 | 0.38% | 5.23 | 5.53 | 304048 | 16334 | 1.76% |
| 2024-10-09 | 5.75 | 5.32 | -0.52 | -8.90% | 5.32 | 5.75 | 533197 | 29420 | 3.09% |
| 2024-10-08 | 6.32 | 5.84 | 0.08 | 1.39% | 5.60 | 6.32 | 813103 | 48184 | 4.70% |
| 2024-09-30 | 5.49 | 5.76 | 0.42 | 7.87% | 5.36 | 5.81 | 622736 | 34912 | 3.60% |
| 2024-09-27 | 5.30 | 5.34 | 0.07 | 1.33% | 5.23 | 5.43 | 450429 | 23944 | 2.61% |
| 2024-09-26 | 5.13 | 5.27 | 0.14 | 2.73% | 5.06 | 5.27 | 277533 | 14308 | 1.61% |
| 2024-09-25 | 5.10 | 5.13 | 0.23 | 4.69% | 5.07 | 5.29 | 463170 | 24014 | 2.68% |
| 2024-09-24 | 4.68 | 4.90 | 0.23 | 4.93% | 4.68 | 4.97 | 248637 | 11984 | 1.44% |
| 2024-09-23 | 4.71 | 4.67 | -0.02 | -0.43% | 4.66 | 4.73 | 62840 | 2949 | 0.36% |
| 2024-09-20 | 4.70 | 4.69 | -0.03 | -0.64% | 4.65 | 4.72 | 56816 | 2658 | 0.33% |
| 2024-09-19 | 4.71 | 4.72 | 0.04 | 0.85% | 4.63 | 4.76 | 90858 | 4274 | 0.53% |
| 2024-09-18 | 4.82 | 4.68 | -0.11 | -2.30% | 4.64 | 4.82 | 90428 | 4252 | 0.52% |
| 2024-09-13 | 4.77 | 4.79 | 0.01 | 0.21% | 4.75 | 4.83 | 69006 | 3308 | 0.40% |
| 2024-09-12 | 4.79 | 4.78 | -0.03 | -0.62% | 4.78 | 4.83 | 66746 | 3207 | 0.39% |
| 2024-09-11 | 4.80 | 4.81 | -0.02 | -0.41% | 4.78 | 4.84 | 62094 | 2982 | 0.36% |
| 2024-09-10 | 4.77 | 4.83 | 0.04 | 0.84% | 4.72 | 4.84 | 132875 | 6346 | 0.77% |
| 2024-09-09 | 4.75 | 4.79 | 0.03 | 0.63% | 4.71 | 4.84 | 105156 | 5015 | 0.61% |
| 2024-09-06 | 4.86 | 4.76 | -0.09 | -1.86% | 4.75 | 4.95 | 101689 | 4904 | 0.59% |
| 2024-09-05 | 4.78 | 4.85 | 0.06 | 1.25% | 4.77 | 4.87 | 123559 | 5949 | 0.71% |
| 2024-09-04 | 4.78 | 4.79 | -0.02 | -0.42% | 4.76 | 4.86 | 125044 | 6019 | 0.72% |
| 2024-09-03 | 4.80 | 4.81 | 0.01 | 0.21% | 4.78 | 4.86 | 81862 | 3941 | 0.47% |
| 2024-09-02 | 4.79 | 4.80 | -0.03 | -0.62% | 4.74 | 4.84 | 108602 | 5208 | 0.63% |
| 2024-08-30 | 4.68 | 4.83 | 0.15 | 3.21% | 4.65 | 4.87 | 166029 | 7918 | 0.96% |
| 2024-08-29 | 4.64 | 4.68 | 0.04 | 0.86% | 4.61 | 4.69 | 67402 | 3144 | 0.39% |
| 2024-08-28 | 4.64 | 4.64 | 0.02 | 0.43% | 4.58 | 4.67 | 66344 | 3074 | 0.38% |
| 2024-08-27 | 4.59 | 4.62 | 0.03 | 0.65% | 4.57 | 4.66 | 74878 | 3457 | 0.43% |
| 2024-08-26 | 4.59 | 4.59 | 0.00 | 0.00% | 4.54 | 4.60 | 71917 | 3288 | 0.42% |
| 2024-08-23 | 4.63 | 4.59 | -0.02 | -0.43% | 4.54 | 4.63 | 77289 | 3535 | 0.45% |
| 2024-08-22 | 4.65 | 4.61 | -0.03 | -0.65% | 4.60 | 4.67 | 78408 | 3630 | 0.45% |
| 2024-08-21 | 4.69 | 4.64 | -0.10 | -2.11% | 4.63 | 4.78 | 95929 | 4483 | 0.56% |
| 2024-08-20 | 4.86 | 4.74 | -0.11 | -2.27% | 4.70 | 4.87 | 107920 | 5138 | 0.62% |
| 2024-08-19 | 4.85 | 4.85 | 0.02 | 0.41% | 4.83 | 4.87 | 67204 | 3263 | 0.39% |
| 2024-08-16 | 4.86 | 4.83 | -0.01 | -0.21% | 4.82 | 4.89 | 56351 | 2726 | 0.33% |
| 2024-08-15 | 4.84 | 4.84 | -0.01 | -0.21% | 4.81 | 4.91 | 85796 | 4166 | 0.50% |
| 2024-08-14 | 4.93 | 4.85 | -0.05 | -1.02% | 4.83 | 4.93 | 64472 | 3133 | 0.37% |