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 | 5.52 | 5.64 | 0.14 | 2.55% | 5.50 | 5.70 | 107032 | 5993 | 2.29% |
| 2024-11-20 | 5.45 | 5.50 | 0.09 | 1.66% | 5.41 | 5.54 | 103411 | 5671 | 2.22% |
| 2024-11-19 | 5.32 | 5.41 | 0.11 | 2.08% | 5.27 | 5.45 | 105605 | 5654 | 2.26% |
| 2024-11-18 | 5.53 | 5.30 | -0.14 | -2.57% | 5.28 | 5.59 | 114116 | 6165 | 2.45% |
| 2024-11-15 | 5.43 | 5.44 | -0.04 | -0.73% | 5.41 | 5.62 | 107475 | 5959 | 2.30% |
| 2024-11-14 | 5.68 | 5.48 | -0.22 | -3.86% | 5.44 | 5.71 | 129368 | 7189 | 2.77% |
| 2024-11-13 | 5.84 | 5.70 | -0.14 | -2.40% | 5.55 | 5.84 | 215479 | 12192 | 4.62% |
| 2024-11-12 | 5.67 | 5.84 | 0.17 | 3.00% | 5.61 | 5.95 | 192527 | 11154 | 4.13% |
| 2024-11-11 | 5.52 | 5.67 | 0.13 | 2.35% | 5.50 | 5.75 | 145150 | 8195 | 3.11% |
| 2024-11-08 | 5.55 | 5.54 | 0.03 | 0.54% | 5.44 | 5.63 | 166142 | 9162 | 3.56% |
| 2024-11-07 | 5.39 | 5.51 | 0.15 | 2.80% | 5.31 | 5.61 | 190461 | 10433 | 4.08% |
| 2024-11-06 | 5.12 | 5.36 | 0.24 | 4.69% | 5.08 | 5.38 | 221923 | 11683 | 4.76% |
| 2024-11-05 | 4.95 | 5.12 | 0.16 | 3.23% | 4.94 | 5.21 | 159775 | 8113 | 3.42% |
| 2024-11-04 | 4.93 | 4.96 | 0.03 | 0.61% | 4.91 | 5.03 | 94706 | 4700 | 2.03% |
| 2024-11-01 | 5.15 | 4.93 | -0.22 | -4.27% | 4.93 | 5.16 | 198738 | 10005 | 4.26% |
| 2024-10-31 | 5.08 | 5.15 | 0.02 | 0.39% | 5.06 | 5.34 | 172439 | 8877 | 3.70% |
| 2024-10-30 | 5.23 | 5.13 | -0.13 | -2.47% | 5.08 | 5.26 | 151401 | 7813 | 3.25% |
| 2024-10-29 | 5.21 | 5.26 | 0.08 | 1.54% | 5.15 | 5.33 | 182196 | 9533 | 3.91% |
| 2024-10-28 | 5.18 | 5.18 | 0.00 | 0.00% | 5.08 | 5.28 | 200189 | 10349 | 4.29% |
| 2024-10-25 | 4.89 | 5.18 | 0.32 | 6.58% | 4.89 | 5.19 | 310288 | 15777 | 6.65% |
| 2024-10-24 | 4.93 | 4.86 | -0.10 | -2.02% | 4.77 | 5.18 | 328897 | 16398 | 7.05% |
| 2024-10-23 | 4.59 | 4.96 | 0.33 | 7.13% | 4.56 | 5.03 | 362021 | 17223 | 7.76% |
| 2024-10-22 | 4.66 | 4.63 | -0.03 | -0.64% | 4.52 | 4.76 | 198033 | 9154 | 4.24% |
| 2024-10-21 | 4.85 | 4.66 | -0.20 | -4.12% | 4.50 | 4.87 | 312374 | 14609 | 6.70% |
| 2024-10-18 | 4.64 | 4.86 | 0.18 | 3.85% | 4.55 | 4.97 | 314994 | 15195 | 6.75% |
| 2024-10-17 | 4.46 | 4.68 | 0.23 | 5.17% | 4.46 | 4.80 | 322907 | 15095 | 6.92% |
| 2024-10-16 | 4.30 | 4.45 | 0.14 | 3.25% | 4.27 | 4.49 | 163087 | 7164 | 3.50% |
| 2024-10-15 | 4.30 | 4.31 | 0.01 | 0.23% | 4.24 | 4.46 | 149433 | 6514 | 3.20% |
| 2024-10-14 | 4.23 | 4.30 | 0.05 | 1.18% | 4.21 | 4.37 | 101958 | 4376 | 2.19% |
| 2024-10-11 | 4.26 | 4.25 | 0.00 | 0.00% | 4.17 | 4.32 | 162120 | 6872 | 3.47% |
| 2024-10-10 | 4.31 | 4.25 | 0.00 | 0.00% | 4.14 | 4.44 | 217568 | 9384 | 4.66% |
| 2024-10-09 | 4.59 | 4.25 | -0.33 | -7.21% | 4.24 | 4.60 | 240232 | 10634 | 5.15% |
| 2024-10-08 | 4.73 | 4.58 | 0.28 | 6.51% | 4.36 | 4.73 | 383324 | 17473 | 8.22% |
| 2024-09-30 | 3.98 | 4.30 | 0.39 | 9.97% | 3.94 | 4.30 | 346245 | 14404 | 7.42% |
| 2024-09-27 | 3.83 | 3.91 | 0.12 | 3.17% | 3.83 | 4.08 | 168420 | 6588 | 3.61% |
| 2024-09-26 | 3.70 | 3.79 | 0.08 | 2.16% | 3.67 | 3.79 | 106423 | 3970 | 2.28% |
| 2024-09-25 | 3.77 | 3.71 | -0.04 | -1.07% | 3.70 | 3.83 | 126295 | 4761 | 2.71% |
| 2024-09-24 | 3.74 | 3.75 | 0.03 | 0.81% | 3.70 | 3.80 | 94845 | 3556 | 2.03% |
| 2024-09-23 | 3.79 | 3.72 | -0.06 | -1.59% | 3.66 | 3.79 | 92481 | 3437 | 1.98% |
| 2024-09-20 | 3.74 | 3.78 | 0.05 | 1.34% | 3.70 | 3.83 | 110121 | 4148 | 2.36% |
| 2024-09-19 | 3.64 | 3.73 | 0.10 | 2.75% | 3.63 | 3.75 | 111570 | 4133 | 2.39% |
| 2024-09-18 | 3.67 | 3.63 | -0.03 | -0.82% | 3.54 | 3.67 | 79237 | 2852 | 1.70% |
| 2024-09-13 | 3.67 | 3.66 | -0.02 | -0.54% | 3.63 | 3.70 | 89790 | 3286 | 1.92% |
| 2024-09-12 | 3.56 | 3.68 | 0.11 | 3.08% | 3.52 | 3.69 | 145908 | 5303 | 3.13% |
| 2024-09-11 | 3.58 | 3.57 | 0.01 | 0.28% | 3.54 | 3.74 | 231376 | 8384 | 4.96% |
| 2024-09-10 | 3.42 | 3.56 | 0.16 | 4.71% | 3.39 | 3.57 | 110860 | 3849 | 2.38% |
| 2024-09-09 | 3.35 | 3.40 | 0.05 | 1.49% | 3.31 | 3.44 | 58880 | 1998 | 1.26% |
| 2024-09-06 | 3.45 | 3.35 | -0.10 | -2.90% | 3.34 | 3.45 | 57613 | 1942 | 1.23% |
| 2024-09-05 | 3.39 | 3.45 | 0.07 | 2.07% | 3.38 | 3.46 | 67384 | 2307 | 1.44% |
| 2024-09-04 | 3.44 | 3.38 | -0.06 | -1.74% | 3.34 | 3.44 | 82531 | 2801 | 1.77% |
| 2024-09-03 | 3.39 | 3.44 | 0.07 | 2.08% | 3.37 | 3.45 | 58722 | 2010 | 1.26% |
| 2024-09-02 | 3.40 | 3.37 | -0.03 | -0.88% | 3.35 | 3.44 | 59654 | 2031 | 1.28% |
| 2024-08-30 | 3.37 | 3.40 | 0.03 | 0.89% | 3.35 | 3.44 | 73738 | 2512 | 1.58% |
| 2024-08-29 | 3.30 | 3.37 | 0.06 | 1.81% | 3.28 | 3.38 | 61932 | 2065 | 1.33% |
| 2024-08-28 | 3.35 | 3.31 | -0.05 | -1.49% | 3.30 | 3.42 | 71257 | 2390 | 1.53% |
| 2024-08-27 | 3.47 | 3.36 | -0.10 | -2.89% | 3.35 | 3.47 | 56365 | 1907 | 1.21% |
| 2024-08-26 | 3.32 | 3.46 | 0.13 | 3.90% | 3.31 | 3.50 | 107421 | 3666 | 2.30% |
| 2024-08-23 | 3.38 | 3.33 | -0.07 | -2.06% | 3.32 | 3.41 | 79852 | 2673 | 1.71% |
| 2024-08-22 | 3.38 | 3.40 | 0.00 | 0.00% | 3.38 | 3.46 | 113553 | 3882 | 2.43% |
| 2024-08-21 | 3.39 | 3.40 | -0.02 | -0.58% | 3.38 | 3.46 | 117138 | 3992 | 2.51% |
| 2024-08-20 | 3.44 | 3.42 | 0.03 | 0.88% | 3.32 | 3.51 | 199289 | 6793 | 4.27% |
| 2024-08-19 | 3.27 | 3.39 | 0.14 | 4.31% | 3.21 | 3.48 | 264563 | 8946 | 5.67% |
| 2024-08-16 | 3.22 | 3.25 | 0.03 | 0.93% | 3.20 | 3.26 | 86948 | 2810 | 1.86% |
| 2024-08-15 | 3.15 | 3.22 | 0.06 | 1.90% | 3.12 | 3.24 | 67071 | 2142 | 1.44% |