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 | 5.67 | 5.67 | 0.00 | 0.00% | 5.60 | 5.68 | 291763 | 16467 | 1.61% |
| 2024-11-20 | 5.63 | 5.67 | 0.04 | 0.71% | 5.60 | 5.69 | 352187 | 19888 | 1.95% |
| 2024-11-19 | 5.49 | 5.63 | 0.16 | 2.93% | 5.47 | 5.63 | 402534 | 22366 | 2.23% |
| 2024-11-18 | 5.55 | 5.47 | -0.07 | -1.26% | 5.45 | 5.61 | 367253 | 20337 | 2.03% |
| 2024-11-15 | 5.62 | 5.54 | -0.09 | -1.60% | 5.52 | 5.68 | 355076 | 19913 | 1.97% |
| 2024-11-14 | 5.72 | 5.63 | -0.12 | -2.09% | 5.61 | 5.81 | 440856 | 25074 | 2.44% |
| 2024-11-13 | 5.85 | 5.75 | -0.02 | -0.35% | 5.64 | 5.85 | 524380 | 30043 | 2.90% |
| 2024-11-12 | 5.73 | 5.77 | 0.04 | 0.70% | 5.71 | 5.88 | 764319 | 44322 | 4.23% |
| 2024-11-11 | 5.70 | 5.73 | -0.01 | -0.17% | 5.65 | 5.75 | 456522 | 26007 | 2.53% |
| 2024-11-08 | 5.77 | 5.74 | -0.01 | -0.17% | 5.70 | 5.88 | 608814 | 35277 | 3.37% |
| 2024-11-07 | 5.68 | 5.75 | 0.02 | 0.35% | 5.65 | 5.77 | 548200 | 31307 | 3.03% |
| 2024-11-06 | 5.78 | 5.73 | -0.07 | -1.21% | 5.70 | 5.84 | 606238 | 34901 | 3.36% |
| 2024-11-05 | 5.75 | 5.80 | 0.05 | 0.87% | 5.73 | 5.83 | 650654 | 37682 | 3.60% |
| 2024-11-04 | 5.72 | 5.75 | 0.03 | 0.52% | 5.70 | 5.85 | 577977 | 33328 | 3.20% |
| 2024-11-01 | 5.72 | 5.72 | -0.07 | -1.21% | 5.60 | 5.80 | 620029 | 35333 | 3.43% |
| 2024-10-31 | 5.64 | 5.79 | 0.15 | 2.66% | 5.60 | 5.88 | 798572 | 45866 | 4.42% |
| 2024-10-30 | 5.65 | 5.64 | -0.01 | -0.18% | 5.55 | 5.70 | 472731 | 26575 | 2.62% |
| 2024-10-29 | 5.61 | 5.65 | 0.12 | 2.17% | 5.60 | 5.88 | 841561 | 48113 | 4.66% |
| 2024-10-28 | 5.46 | 5.53 | 0.10 | 1.84% | 5.42 | 5.54 | 387757 | 21249 | 2.15% |
| 2024-10-25 | 5.34 | 5.43 | 0.11 | 2.07% | 5.32 | 5.44 | 338135 | 18269 | 1.87% |
| 2024-10-24 | 5.35 | 5.32 | -0.08 | -1.48% | 5.28 | 5.38 | 235763 | 12524 | 1.30% |
| 2024-10-23 | 5.35 | 5.40 | 0.06 | 1.12% | 5.30 | 5.45 | 377773 | 20283 | 2.09% |
| 2024-10-22 | 5.20 | 5.34 | 0.14 | 2.69% | 5.17 | 5.35 | 468279 | 24686 | 2.59% |
| 2024-10-21 | 5.26 | 5.20 | -0.03 | -0.57% | 5.18 | 5.28 | 443113 | 23167 | 2.45% |
| 2024-10-18 | 5.14 | 5.23 | 0.14 | 2.75% | 5.09 | 5.33 | 402614 | 20989 | 2.23% |
| 2024-10-17 | 5.20 | 5.09 | -0.09 | -1.74% | 5.09 | 5.24 | 308972 | 15949 | 1.71% |
| 2024-10-16 | 5.18 | 5.18 | -0.01 | -0.19% | 5.13 | 5.24 | 270945 | 14065 | 1.50% |
| 2024-10-15 | 5.34 | 5.25 | -0.12 | -2.23% | 5.24 | 5.39 | 341959 | 18156 | 1.89% |
| 2024-10-14 | 5.27 | 5.37 | 0.10 | 1.90% | 5.21 | 5.38 | 361105 | 19152 | 2.00% |
| 2024-10-11 | 5.39 | 5.27 | -0.14 | -2.59% | 5.19 | 5.43 | 420815 | 22360 | 2.33% |
| 2024-10-10 | 5.41 | 5.41 | 0.01 | 0.19% | 5.33 | 5.58 | 492905 | 26944 | 2.73% |
| 2024-10-09 | 5.77 | 5.40 | -0.48 | -8.16% | 5.39 | 5.77 | 761940 | 42457 | 4.22% |
| 2024-10-08 | 6.12 | 5.88 | 0.32 | 5.76% | 5.60 | 6.12 | 1037536 | 60975 | 5.75% |
| 2024-09-30 | 5.29 | 5.56 | 0.42 | 8.17% | 5.28 | 5.61 | 855482 | 46676 | 4.74% |
| 2024-09-27 | 5.07 | 5.14 | 0.10 | 1.98% | 5.07 | 5.23 | 502492 | 25814 | 2.78% |
| 2024-09-26 | 4.91 | 5.04 | 0.12 | 2.44% | 4.91 | 5.04 | 250376 | 12471 | 1.39% |
| 2024-09-25 | 4.95 | 4.92 | -0.01 | -0.20% | 4.91 | 5.03 | 270467 | 13455 | 1.50% |
| 2024-09-24 | 4.81 | 4.93 | 0.12 | 2.49% | 4.81 | 4.94 | 228530 | 11178 | 1.27% |
| 2024-09-23 | 4.81 | 4.81 | 0.00 | 0.00% | 4.78 | 4.86 | 107492 | 5181 | 0.60% |
| 2024-09-20 | 4.84 | 4.81 | -0.03 | -0.62% | 4.77 | 4.85 | 135952 | 6538 | 0.75% |
| 2024-09-19 | 4.73 | 4.84 | 0.12 | 2.54% | 4.71 | 4.87 | 170594 | 8209 | 0.95% |
| 2024-09-18 | 4.72 | 4.72 | 0.01 | 0.21% | 4.65 | 4.76 | 117133 | 5496 | 0.65% |
| 2024-09-13 | 4.75 | 4.71 | -0.04 | -0.84% | 4.70 | 4.79 | 102634 | 4858 | 0.57% |
| 2024-09-12 | 4.75 | 4.75 | -0.01 | -0.21% | 4.74 | 4.82 | 99212 | 4741 | 0.55% |
| 2024-09-11 | 4.70 | 4.76 | 0.04 | 0.85% | 4.68 | 4.78 | 109651 | 5200 | 0.61% |
| 2024-09-10 | 4.69 | 4.72 | 0.03 | 0.64% | 4.62 | 4.74 | 144040 | 6737 | 0.80% |
| 2024-09-09 | 4.71 | 4.69 | -0.04 | -0.85% | 4.67 | 4.75 | 135962 | 6399 | 0.76% |
| 2024-09-06 | 4.79 | 4.73 | -0.07 | -1.46% | 4.72 | 4.81 | 161987 | 7702 | 0.90% |
| 2024-09-05 | 4.78 | 4.80 | 0.04 | 0.84% | 4.76 | 4.83 | 173591 | 8326 | 0.97% |
| 2024-09-04 | 4.77 | 4.76 | -0.04 | -0.83% | 4.74 | 4.83 | 148165 | 7079 | 0.82% |
| 2024-09-03 | 4.71 | 4.80 | 0.09 | 1.91% | 4.70 | 4.83 | 199729 | 9573 | 1.11% |
| 2024-09-02 | 4.72 | 4.71 | 0.00 | 0.00% | 4.71 | 4.78 | 263648 | 12511 | 1.47% |
| 2024-08-30 | 4.72 | 4.71 | -0.02 | -0.42% | 4.69 | 4.80 | 268329 | 12780 | 1.49% |
| 2024-08-29 | 4.55 | 4.73 | 0.13 | 2.83% | 4.55 | 4.75 | 266698 | 12486 | 1.48% |
| 2024-08-28 | 4.46 | 4.60 | 0.12 | 2.68% | 4.45 | 4.61 | 227492 | 10362 | 1.27% |
| 2024-08-27 | 4.48 | 4.48 | 0.03 | 0.67% | 4.45 | 4.54 | 224927 | 10121 | 1.25% |
| 2024-08-26 | 4.40 | 4.45 | 0.04 | 0.91% | 4.37 | 4.47 | 104559 | 4632 | 0.58% |
| 2024-08-23 | 4.40 | 4.41 | 0.01 | 0.23% | 4.38 | 4.45 | 111586 | 4912 | 0.62% |
| 2024-08-22 | 4.44 | 4.40 | -0.05 | -1.12% | 4.38 | 4.47 | 118845 | 5252 | 0.66% |
| 2024-08-21 | 4.46 | 4.45 | -0.01 | -0.22% | 4.43 | 4.50 | 120178 | 5361 | 0.67% |
| 2024-08-20 | 4.57 | 4.46 | -0.11 | -2.41% | 4.43 | 4.59 | 242818 | 10873 | 1.35% |
| 2024-08-19 | 4.56 | 4.57 | 0.02 | 0.44% | 4.55 | 4.63 | 127409 | 5843 | 0.71% |
| 2024-08-16 | 4.60 | 4.55 | -0.04 | -0.87% | 4.55 | 4.62 | 100687 | 4618 | 0.56% |
| 2024-08-15 | 4.53 | 4.59 | 0.05 | 1.10% | 4.51 | 4.65 | 127223 | 5838 | 0.71% |
| 2024-08-14 | 4.61 | 4.54 | -0.06 | -1.30% | 4.53 | 4.62 | 98000 | 4471 | 0.55% |
| 2024-08-13 | 4.53 | 4.60 | 0.06 | 1.32% | 4.52 | 4.61 | 102054 | 4663 | 0.57% |