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 | 5.43 | 5.47 | 0.03 | 0.55% | 5.42 | 5.53 | 67755 | 3699 | 1.31% |
| 2024-11-20 | 5.33 | 5.44 | 0.11 | 2.06% | 5.26 | 5.46 | 52434 | 2825 | 1.01% |
| 2024-11-19 | 5.26 | 5.33 | 0.03 | 0.57% | 5.22 | 5.37 | 59540 | 3144 | 1.15% |
| 2024-11-18 | 5.29 | 5.30 | 0.08 | 1.53% | 5.25 | 5.42 | 85323 | 4555 | 1.65% |
| 2024-11-15 | 5.33 | 5.22 | -0.10 | -1.88% | 5.20 | 5.40 | 58630 | 3111 | 1.13% |
| 2024-11-14 | 5.48 | 5.32 | -0.16 | -2.92% | 5.31 | 5.48 | 60971 | 3274 | 1.18% |
| 2024-11-13 | 5.50 | 5.48 | -0.03 | -0.54% | 5.39 | 5.57 | 73608 | 4024 | 1.42% |
| 2024-11-12 | 5.54 | 5.51 | 0.00 | 0.00% | 5.47 | 5.62 | 104540 | 5819 | 2.02% |
| 2024-11-11 | 5.50 | 5.51 | -0.06 | -1.08% | 5.39 | 5.54 | 109580 | 5963 | 2.12% |
| 2024-11-08 | 5.69 | 5.57 | -0.08 | -1.42% | 5.52 | 5.75 | 103146 | 5753 | 1.99% |
| 2024-11-07 | 5.43 | 5.65 | 0.22 | 4.05% | 5.40 | 5.66 | 113089 | 6321 | 2.19% |
| 2024-11-06 | 5.39 | 5.43 | 0.03 | 0.56% | 5.34 | 5.49 | 97179 | 5267 | 1.88% |
| 2024-11-05 | 5.35 | 5.40 | 0.05 | 0.93% | 5.30 | 5.45 | 92605 | 4999 | 1.79% |
| 2024-11-04 | 5.36 | 5.35 | 0.03 | 0.56% | 5.24 | 5.36 | 75741 | 4014 | 1.46% |
| 2024-11-01 | 5.39 | 5.32 | -0.07 | -1.30% | 5.18 | 5.49 | 141537 | 7591 | 2.74% |
| 2024-10-31 | 5.31 | 5.39 | 0.09 | 1.70% | 5.31 | 5.41 | 104018 | 5588 | 2.01% |
| 2024-10-30 | 5.22 | 5.30 | 0.12 | 2.32% | 5.22 | 5.38 | 112985 | 5994 | 2.18% |
| 2024-10-29 | 5.34 | 5.18 | -0.12 | -2.26% | 5.18 | 5.36 | 86667 | 4543 | 1.68% |
| 2024-10-28 | 5.12 | 5.30 | 0.18 | 3.52% | 5.11 | 5.30 | 98659 | 5173 | 1.91% |
| 2024-10-25 | 5.04 | 5.12 | 0.08 | 1.59% | 5.04 | 5.14 | 74556 | 3805 | 1.44% |
| 2024-10-24 | 5.01 | 5.04 | 0.02 | 0.40% | 4.97 | 5.09 | 52499 | 2651 | 1.02% |
| 2024-10-23 | 5.00 | 5.02 | 0.04 | 0.80% | 4.97 | 5.05 | 62877 | 3151 | 1.22% |
| 2024-10-22 | 4.90 | 4.98 | 0.07 | 1.43% | 4.90 | 5.00 | 60927 | 3020 | 1.18% |
| 2024-10-21 | 4.92 | 4.91 | -0.01 | -0.20% | 4.86 | 4.94 | 81281 | 3983 | 1.57% |
| 2024-10-18 | 4.85 | 4.92 | 0.08 | 1.65% | 4.82 | 4.96 | 67705 | 3314 | 1.31% |
| 2024-10-17 | 4.85 | 4.84 | -0.01 | -0.21% | 4.83 | 4.91 | 59799 | 2912 | 1.16% |
| 2024-10-16 | 4.83 | 4.85 | -0.03 | -0.61% | 4.79 | 4.91 | 68649 | 3336 | 1.33% |
| 2024-10-15 | 4.89 | 4.88 | -0.06 | -1.21% | 4.88 | 5.04 | 66374 | 3277 | 1.28% |
| 2024-10-14 | 4.88 | 4.94 | 0.06 | 1.23% | 4.81 | 4.95 | 85709 | 4194 | 1.66% |
| 2024-10-11 | 4.99 | 4.88 | -0.14 | -2.79% | 4.86 | 5.11 | 92268 | 4582 | 1.78% |
| 2024-10-10 | 4.99 | 5.02 | 0.02 | 0.40% | 4.85 | 5.15 | 137867 | 6884 | 2.67% |
| 2024-10-09 | 5.40 | 5.00 | -0.56 | -10.07% | 5.00 | 5.40 | 207140 | 10631 | 4.01% |
| 2024-10-08 | 6.15 | 5.56 | -0.12 | -2.11% | 5.48 | 6.16 | 399332 | 23009 | 7.72% |
| 2024-09-30 | 5.50 | 5.68 | 0.32 | 5.97% | 5.03 | 5.77 | 502513 | 27357 | 9.72% |
| 2024-09-27 | 5.09 | 5.36 | 0.42 | 8.50% | 4.80 | 5.43 | 362493 | 18866 | 7.01% |
| 2024-09-26 | 4.53 | 4.94 | 0.43 | 9.53% | 4.51 | 4.95 | 124435 | 5897 | 2.41% |
| 2024-09-25 | 4.47 | 4.51 | 0.07 | 1.58% | 4.46 | 4.60 | 58973 | 2675 | 1.14% |
| 2024-09-24 | 4.32 | 4.44 | 0.14 | 3.26% | 4.30 | 4.44 | 46964 | 2065 | 0.91% |
| 2024-09-23 | 4.32 | 4.30 | -0.03 | -0.69% | 4.28 | 4.32 | 27079 | 1162 | 0.52% |
| 2024-09-20 | 4.30 | 4.33 | 0.03 | 0.70% | 4.26 | 4.34 | 36965 | 1588 | 0.71% |
| 2024-09-19 | 4.14 | 4.30 | 0.18 | 4.37% | 4.13 | 4.31 | 48600 | 2067 | 0.94% |
| 2024-09-18 | 4.17 | 4.12 | -0.06 | -1.44% | 4.05 | 4.18 | 36065 | 1481 | 0.70% |
| 2024-09-13 | 4.18 | 4.18 | 0.00 | 0.00% | 4.15 | 4.24 | 37419 | 1571 | 0.72% |
| 2024-09-12 | 4.18 | 4.18 | -0.01 | -0.24% | 4.16 | 4.24 | 26847 | 1124 | 0.52% |
| 2024-09-11 | 4.32 | 4.19 | -0.13 | -3.01% | 4.17 | 4.32 | 45881 | 1936 | 0.89% |
| 2024-09-10 | 4.32 | 4.32 | 0.01 | 0.23% | 4.27 | 4.40 | 49638 | 2149 | 0.96% |
| 2024-09-09 | 4.20 | 4.31 | 0.07 | 1.65% | 4.18 | 4.36 | 51493 | 2212 | 1.00% |
| 2024-09-06 | 4.21 | 4.24 | 0.03 | 0.71% | 4.21 | 4.35 | 78004 | 3341 | 1.51% |
| 2024-09-05 | 4.09 | 4.21 | 0.11 | 2.68% | 4.09 | 4.21 | 33533 | 1398 | 0.65% |
| 2024-09-04 | 4.15 | 4.10 | -0.07 | -1.68% | 4.08 | 4.19 | 37611 | 1552 | 0.73% |
| 2024-09-03 | 4.18 | 4.17 | -0.01 | -0.24% | 4.16 | 4.25 | 32430 | 1359 | 0.63% |
| 2024-09-02 | 4.22 | 4.18 | -0.07 | -1.65% | 4.16 | 4.30 | 43201 | 1829 | 0.84% |
| 2024-08-30 | 4.17 | 4.25 | 0.08 | 1.92% | 4.12 | 4.31 | 76177 | 3230 | 1.47% |
| 2024-08-29 | 4.22 | 4.17 | -0.11 | -2.57% | 4.11 | 4.23 | 94794 | 3953 | 1.83% |
| 2024-08-28 | 4.45 | 4.28 | 0.13 | 3.13% | 4.19 | 4.45 | 139101 | 5971 | 2.69% |
| 2024-08-27 | 4.19 | 4.15 | -0.04 | -0.95% | 4.13 | 4.24 | 18469 | 770 | 0.36% |
| 2024-08-26 | 4.12 | 4.19 | 0.07 | 1.70% | 4.09 | 4.22 | 27591 | 1152 | 0.53% |
| 2024-08-23 | 4.15 | 4.12 | -0.03 | -0.72% | 4.07 | 4.16 | 26633 | 1094 | 0.52% |
| 2024-08-22 | 4.18 | 4.15 | -0.05 | -1.19% | 4.15 | 4.22 | 20025 | 836 | 0.39% |
| 2024-08-21 | 4.24 | 4.20 | -0.02 | -0.47% | 4.19 | 4.26 | 20639 | 869 | 0.40% |
| 2024-08-20 | 4.28 | 4.22 | -0.08 | -1.86% | 4.20 | 4.32 | 34128 | 1449 | 0.66% |
| 2024-08-19 | 4.27 | 4.30 | 0.02 | 0.47% | 4.23 | 4.33 | 23355 | 1002 | 0.45% |
| 2024-08-16 | 4.37 | 4.28 | -0.07 | -1.61% | 4.26 | 4.38 | 27767 | 1198 | 0.54% |
| 2024-08-15 | 4.30 | 4.35 | 0.05 | 1.16% | 4.27 | 4.39 | 27981 | 1214 | 0.54% |
| 2024-08-14 | 4.38 | 4.30 | -0.09 | -2.05% | 4.30 | 4.41 | 26050 | 1130 | 0.50% |
| 2024-08-13 | 4.35 | 4.39 | 0.01 | 0.23% | 4.30 | 4.39 | 24683 | 1074 | 0.48% |