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 | 5.47 | 5.53 | 0.05 | 0.91% | 5.41 | 5.55 | 132530 | 7276 | 1.40% |
| 2024-11-20 | 5.39 | 5.48 | 0.10 | 1.86% | 5.35 | 5.53 | 133103 | 7239 | 1.41% |
| 2024-11-19 | 5.32 | 5.38 | 0.07 | 1.32% | 5.26 | 5.38 | 137044 | 7292 | 1.45% |
| 2024-11-18 | 5.46 | 5.31 | -0.14 | -2.57% | 5.30 | 5.51 | 180690 | 9710 | 1.91% |
| 2024-11-15 | 5.52 | 5.45 | -0.09 | -1.62% | 5.44 | 5.62 | 131900 | 7295 | 1.40% |
| 2024-11-14 | 5.68 | 5.54 | -0.18 | -3.15% | 5.52 | 5.71 | 177139 | 9934 | 1.88% |
| 2024-11-13 | 6.00 | 5.72 | -0.15 | -2.56% | 5.60 | 6.11 | 318358 | 18347 | 3.37% |
| 2024-11-12 | 5.81 | 5.87 | 0.02 | 0.34% | 5.81 | 5.97 | 294762 | 17379 | 3.12% |
| 2024-11-11 | 5.94 | 5.85 | 0.01 | 0.17% | 5.80 | 6.05 | 333771 | 19616 | 3.54% |
| 2024-11-08 | 6.00 | 5.84 | -0.05 | -0.85% | 5.74 | 6.05 | 265264 | 15474 | 2.81% |
| 2024-11-07 | 5.65 | 5.89 | 0.20 | 3.51% | 5.62 | 5.91 | 245655 | 14308 | 2.60% |
| 2024-11-06 | 5.66 | 5.69 | 0.03 | 0.53% | 5.58 | 5.75 | 290788 | 16539 | 3.08% |
| 2024-11-05 | 5.51 | 5.66 | 0.11 | 1.98% | 5.51 | 5.72 | 208775 | 11729 | 2.21% |
| 2024-11-04 | 5.52 | 5.55 | 0.03 | 0.54% | 5.42 | 5.58 | 158933 | 8733 | 1.68% |
| 2024-11-01 | 5.60 | 5.52 | -0.14 | -2.47% | 5.45 | 5.67 | 199308 | 11082 | 2.11% |
| 2024-10-31 | 5.51 | 5.66 | 0.24 | 4.43% | 5.48 | 5.69 | 253969 | 14202 | 2.69% |
| 2024-10-30 | 5.40 | 5.42 | 0.01 | 0.18% | 5.36 | 5.48 | 183187 | 9915 | 1.94% |
| 2024-10-29 | 5.51 | 5.41 | -0.08 | -1.46% | 5.39 | 5.55 | 163606 | 8948 | 1.73% |
| 2024-10-28 | 5.40 | 5.49 | 0.12 | 2.23% | 5.36 | 5.50 | 135059 | 7354 | 1.43% |
| 2024-10-25 | 5.30 | 5.37 | 0.08 | 1.51% | 5.29 | 5.40 | 112175 | 5999 | 1.19% |
| 2024-10-24 | 5.30 | 5.29 | -0.04 | -0.75% | 5.27 | 5.37 | 109490 | 5821 | 1.16% |
| 2024-10-23 | 5.38 | 5.33 | -0.05 | -0.93% | 5.29 | 5.44 | 150195 | 8048 | 1.59% |
| 2024-10-22 | 5.41 | 5.38 | -0.05 | -0.92% | 5.33 | 5.49 | 193384 | 10446 | 2.05% |
| 2024-10-21 | 5.16 | 5.43 | 0.24 | 4.62% | 5.16 | 5.50 | 311596 | 16752 | 3.30% |
| 2024-10-18 | 5.13 | 5.19 | 0.04 | 0.78% | 5.08 | 5.24 | 165050 | 8510 | 1.75% |
| 2024-10-17 | 5.16 | 5.15 | 0.00 | 0.00% | 5.15 | 5.25 | 150379 | 7817 | 1.59% |
| 2024-10-16 | 5.04 | 5.15 | 0.07 | 1.38% | 4.99 | 5.17 | 135279 | 6922 | 1.43% |
| 2024-10-15 | 5.06 | 5.08 | 0.01 | 0.20% | 5.01 | 5.16 | 144266 | 7360 | 1.53% |
| 2024-10-14 | 5.03 | 5.07 | 0.05 | 1.00% | 4.93 | 5.08 | 146458 | 7351 | 1.55% |
| 2024-10-11 | 5.15 | 5.02 | -0.17 | -3.28% | 5.00 | 5.17 | 170668 | 8657 | 1.81% |
| 2024-10-10 | 5.13 | 5.19 | -0.01 | -0.19% | 5.03 | 5.31 | 269435 | 13957 | 2.85% |
| 2024-10-09 | 5.60 | 5.20 | -0.58 | -10.03% | 5.20 | 5.60 | 324221 | 17254 | 3.44% |
| 2024-10-08 | 6.40 | 5.78 | -0.12 | -2.03% | 5.58 | 6.47 | 607452 | 36242 | 6.44% |
| 2024-09-30 | 5.60 | 5.90 | 0.53 | 9.87% | 5.44 | 5.90 | 444966 | 25245 | 4.71% |
| 2024-09-27 | 5.30 | 5.37 | 0.15 | 2.87% | 5.14 | 5.44 | 351184 | 18537 | 3.72% |
| 2024-09-26 | 4.97 | 5.22 | 0.25 | 5.03% | 4.95 | 5.22 | 269614 | 13754 | 2.86% |
| 2024-09-25 | 4.87 | 4.97 | 0.12 | 2.47% | 4.83 | 5.05 | 220962 | 10994 | 2.34% |
| 2024-09-24 | 4.75 | 4.85 | 0.13 | 2.75% | 4.73 | 4.85 | 130425 | 6268 | 1.38% |
| 2024-09-23 | 4.69 | 4.72 | 0.01 | 0.21% | 4.66 | 4.75 | 65458 | 3083 | 0.69% |
| 2024-09-20 | 4.67 | 4.71 | 0.02 | 0.43% | 4.66 | 4.72 | 75188 | 3526 | 0.80% |
| 2024-09-19 | 4.64 | 4.69 | 0.08 | 1.74% | 4.61 | 4.72 | 125224 | 5858 | 1.33% |
| 2024-09-18 | 4.66 | 4.61 | -0.19 | -3.96% | 4.46 | 4.67 | 180708 | 8231 | 1.91% |
| 2024-09-13 | 4.88 | 4.80 | -0.06 | -1.23% | 4.79 | 4.89 | 73452 | 3545 | 0.78% |
| 2024-09-12 | 4.90 | 4.86 | -0.06 | -1.22% | 4.86 | 4.97 | 88114 | 4317 | 0.93% |
| 2024-09-11 | 4.97 | 4.92 | -0.10 | -1.99% | 4.88 | 5.01 | 100203 | 4949 | 1.06% |
| 2024-09-10 | 5.08 | 5.02 | -0.10 | -1.95% | 4.90 | 5.09 | 211762 | 10560 | 2.24% |
| 2024-09-09 | 5.13 | 5.12 | 0.03 | 0.59% | 4.99 | 5.22 | 247666 | 12711 | 2.62% |
| 2024-09-06 | 5.04 | 5.09 | 0.07 | 1.39% | 5.00 | 5.24 | 218496 | 11191 | 2.31% |
| 2024-09-05 | 5.00 | 5.02 | 0.03 | 0.60% | 4.99 | 5.05 | 81428 | 4087 | 0.86% |
| 2024-09-04 | 4.97 | 4.99 | -0.03 | -0.60% | 4.95 | 5.08 | 86300 | 4329 | 0.91% |
| 2024-09-03 | 5.03 | 5.02 | -0.03 | -0.59% | 5.00 | 5.15 | 144054 | 7274 | 1.53% |
| 2024-09-02 | 5.04 | 5.05 | -0.05 | -0.98% | 5.02 | 5.18 | 187747 | 9570 | 1.99% |
| 2024-08-30 | 4.90 | 5.10 | 0.17 | 3.45% | 4.90 | 5.18 | 262442 | 13280 | 2.78% |
| 2024-08-29 | 4.78 | 4.93 | 0.10 | 2.07% | 4.76 | 5.01 | 193488 | 9512 | 2.05% |
| 2024-08-28 | 4.92 | 4.83 | -0.07 | -1.43% | 4.81 | 5.01 | 200572 | 9842 | 2.13% |
| 2024-08-27 | 4.72 | 4.90 | 0.15 | 3.16% | 4.70 | 5.11 | 309942 | 15190 | 3.28% |
| 2024-08-26 | 4.68 | 4.75 | 0.06 | 1.28% | 4.63 | 4.78 | 81639 | 3863 | 0.86% |
| 2024-08-23 | 4.67 | 4.69 | 0.03 | 0.64% | 4.59 | 4.71 | 86822 | 4044 | 0.92% |
| 2024-08-22 | 4.80 | 4.66 | -0.15 | -3.12% | 4.65 | 4.83 | 121866 | 5754 | 1.29% |
| 2024-08-21 | 4.79 | 4.81 | -0.05 | -1.03% | 4.79 | 4.88 | 81026 | 3904 | 0.86% |
| 2024-08-20 | 4.84 | 4.86 | 0.03 | 0.62% | 4.78 | 4.86 | 99234 | 4781 | 1.05% |
| 2024-08-19 | 4.80 | 4.83 | -0.06 | -1.23% | 4.79 | 4.89 | 114945 | 5566 | 1.22% |
| 2024-08-16 | 5.00 | 4.89 | -0.16 | -3.17% | 4.87 | 5.01 | 187519 | 9196 | 1.99% |
| 2024-08-15 | 4.94 | 5.05 | 0.10 | 2.02% | 4.85 | 5.10 | 278266 | 13923 | 2.95% |
| 2024-08-14 | 4.99 | 4.95 | -0.09 | -1.79% | 4.91 | 5.02 | 168975 | 8364 | 1.79% |
| 2024-08-13 | 5.13 | 5.04 | -0.16 | -3.08% | 4.92 | 5.25 | 282733 | 14239 | 3.00% |