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 | 5.69 | 6.26 | 0.57 | 10.02% | 5.67 | 6.26 | 828996 | 51399 | 12.99% |
| 2024-11-20 | 5.64 | 5.69 | 0.02 | 0.35% | 5.59 | 5.70 | 194359 | 10971 | 3.05% |
| 2024-11-19 | 5.45 | 5.67 | 0.14 | 2.53% | 5.45 | 5.72 | 301863 | 16902 | 4.73% |
| 2024-11-18 | 5.55 | 5.53 | -0.04 | -0.72% | 5.45 | 5.68 | 221201 | 12295 | 3.47% |
| 2024-11-15 | 5.50 | 5.57 | 0.06 | 1.09% | 5.49 | 5.71 | 209583 | 11658 | 3.29% |
| 2024-11-14 | 5.66 | 5.51 | -0.17 | -2.99% | 5.48 | 5.70 | 143440 | 7984 | 2.25% |
| 2024-11-13 | 5.68 | 5.68 | -0.02 | -0.35% | 5.55 | 5.70 | 152119 | 8554 | 2.38% |
| 2024-11-12 | 5.84 | 5.70 | -0.10 | -1.72% | 5.64 | 5.86 | 169442 | 9723 | 2.66% |
| 2024-11-11 | 5.73 | 5.80 | 0.10 | 1.75% | 5.66 | 5.81 | 172061 | 9903 | 2.70% |
| 2024-11-08 | 5.80 | 5.70 | -0.08 | -1.38% | 5.66 | 5.89 | 217317 | 12517 | 3.41% |
| 2024-11-07 | 5.60 | 5.78 | 0.15 | 2.66% | 5.55 | 5.81 | 277060 | 15726 | 4.34% |
| 2024-11-06 | 5.77 | 5.63 | -0.15 | -2.60% | 5.60 | 5.77 | 261792 | 14821 | 4.10% |
| 2024-11-05 | 5.67 | 5.78 | 0.12 | 2.12% | 5.61 | 5.80 | 257573 | 14678 | 4.04% |
| 2024-11-04 | 5.51 | 5.66 | 0.20 | 3.66% | 5.48 | 5.66 | 177316 | 9907 | 2.78% |
| 2024-11-01 | 5.68 | 5.46 | -0.23 | -4.04% | 5.42 | 5.69 | 224354 | 12389 | 3.52% |
| 2024-10-31 | 5.68 | 5.69 | 0.04 | 0.71% | 5.59 | 5.72 | 257479 | 14562 | 4.04% |
| 2024-10-30 | 5.43 | 5.65 | 0.18 | 3.29% | 5.41 | 5.75 | 286406 | 16035 | 4.49% |
| 2024-10-29 | 5.68 | 5.47 | -0.17 | -3.01% | 5.43 | 5.74 | 303453 | 16860 | 4.76% |
| 2024-10-28 | 5.57 | 5.64 | 0.34 | 6.42% | 5.41 | 5.64 | 545451 | 30271 | 8.55% |
| 2024-10-25 | 5.25 | 5.30 | 0.05 | 0.95% | 5.21 | 5.32 | 222573 | 11741 | 3.49% |
| 2024-10-24 | 5.18 | 5.25 | 0.10 | 1.94% | 5.18 | 5.45 | 325890 | 17194 | 5.11% |
| 2024-10-23 | 5.18 | 5.15 | -0.15 | -2.83% | 5.11 | 5.28 | 280055 | 14446 | 4.39% |
| 2024-10-22 | 5.00 | 5.30 | 0.32 | 6.43% | 5.00 | 5.39 | 343712 | 18024 | 5.39% |
| 2024-10-21 | 4.91 | 4.98 | 0.11 | 2.26% | 4.88 | 5.00 | 185173 | 9157 | 2.90% |
| 2024-10-18 | 4.81 | 4.87 | 0.07 | 1.46% | 4.76 | 4.93 | 155607 | 7549 | 2.44% |
| 2024-10-17 | 4.78 | 4.80 | 0.07 | 1.48% | 4.78 | 4.98 | 171128 | 8326 | 2.68% |
| 2024-10-16 | 4.71 | 4.73 | -0.02 | -0.42% | 4.67 | 4.78 | 105841 | 4998 | 1.63% |
| 2024-10-15 | 4.85 | 4.75 | -0.12 | -2.46% | 4.73 | 4.87 | 106602 | 5117 | 1.64% |
| 2024-10-14 | 4.83 | 4.87 | 0.07 | 1.46% | 4.77 | 4.91 | 123655 | 5995 | 1.90% |
| 2024-10-11 | 5.02 | 4.80 | -0.22 | -4.38% | 4.77 | 5.02 | 125325 | 6112 | 1.93% |
| 2024-10-10 | 4.95 | 5.02 | 0.06 | 1.21% | 4.91 | 5.26 | 144935 | 7302 | 2.23% |
| 2024-10-09 | 5.15 | 4.96 | -0.39 | -7.29% | 4.90 | 5.23 | 246465 | 12531 | 3.80% |
| 2024-10-08 | 5.57 | 5.35 | 0.26 | 5.11% | 5.07 | 5.58 | 332376 | 17703 | 5.12% |
| 2024-09-30 | 4.90 | 5.09 | 0.39 | 8.30% | 4.78 | 5.14 | 260456 | 12954 | 4.01% |
| 2024-09-27 | 4.62 | 4.70 | 0.18 | 3.98% | 4.55 | 4.77 | 148020 | 6895 | 2.28% |
| 2024-09-26 | 4.39 | 4.52 | 0.12 | 2.73% | 4.38 | 4.53 | 79549 | 3552 | 1.23% |
| 2024-09-25 | 4.40 | 4.40 | 0.05 | 1.15% | 4.38 | 4.51 | 117103 | 5201 | 1.80% |
| 2024-09-24 | 4.22 | 4.35 | 0.15 | 3.57% | 4.21 | 4.35 | 84614 | 3629 | 1.30% |
| 2024-09-23 | 4.20 | 4.20 | 0.01 | 0.24% | 4.17 | 4.24 | 29281 | 1230 | 0.45% |
| 2024-09-20 | 4.20 | 4.19 | -0.01 | -0.24% | 4.16 | 4.21 | 35703 | 1494 | 0.55% |
| 2024-09-19 | 4.15 | 4.20 | 0.09 | 2.19% | 4.13 | 4.23 | 47766 | 1998 | 0.74% |
| 2024-09-18 | 4.19 | 4.11 | -0.06 | -1.44% | 4.05 | 4.19 | 47402 | 1944 | 0.73% |
| 2024-09-13 | 4.29 | 4.17 | -0.10 | -2.34% | 4.13 | 4.29 | 50788 | 2135 | 0.78% |
| 2024-09-12 | 4.26 | 4.27 | 0.01 | 0.23% | 4.23 | 4.31 | 31716 | 1359 | 0.49% |
| 2024-09-11 | 4.30 | 4.26 | -0.04 | -0.93% | 4.24 | 4.35 | 28247 | 1204 | 0.43% |
| 2024-09-10 | 4.27 | 4.30 | 0.04 | 0.94% | 4.21 | 4.30 | 37255 | 1586 | 0.57% |
| 2024-09-09 | 4.22 | 4.26 | -0.01 | -0.23% | 4.22 | 4.29 | 32842 | 1396 | 0.51% |
| 2024-09-06 | 4.33 | 4.27 | -0.07 | -1.61% | 4.25 | 4.35 | 52692 | 2257 | 0.81% |
| 2024-09-05 | 4.35 | 4.34 | 0.01 | 0.23% | 4.31 | 4.36 | 38852 | 1685 | 0.60% |
| 2024-09-04 | 4.30 | 4.33 | 0.01 | 0.23% | 4.28 | 4.35 | 39009 | 1687 | 0.60% |
| 2024-09-03 | 4.29 | 4.32 | 0.05 | 1.17% | 4.28 | 4.34 | 44104 | 1902 | 0.68% |
| 2024-09-02 | 4.33 | 4.27 | -0.07 | -1.61% | 4.27 | 4.35 | 52855 | 2281 | 0.81% |
| 2024-08-30 | 4.25 | 4.34 | 0.09 | 2.12% | 4.24 | 4.41 | 95022 | 4129 | 1.46% |
| 2024-08-29 | 4.18 | 4.25 | 0.09 | 2.16% | 4.14 | 4.28 | 63331 | 2673 | 0.98% |
| 2024-08-28 | 4.14 | 4.16 | 0.03 | 0.73% | 4.12 | 4.21 | 45541 | 1899 | 0.70% |
| 2024-08-27 | 4.21 | 4.13 | -0.07 | -1.67% | 4.12 | 4.21 | 47807 | 1984 | 0.74% |
| 2024-08-26 | 4.14 | 4.20 | 0.03 | 0.72% | 4.14 | 4.22 | 44842 | 1878 | 0.69% |
| 2024-08-23 | 4.14 | 4.17 | -0.03 | -0.71% | 4.12 | 4.24 | 58122 | 2432 | 0.90% |
| 2024-08-22 | 4.31 | 4.20 | -0.17 | -3.89% | 4.20 | 4.35 | 113214 | 4827 | 1.74% |
| 2024-08-21 | 4.31 | 4.37 | -0.11 | -2.46% | 4.28 | 4.40 | 182158 | 7881 | 2.81% |
| 2024-08-20 | 4.70 | 4.48 | -0.01 | -0.22% | 4.39 | 4.74 | 310446 | 14115 | 4.78% |
| 2024-08-19 | 4.44 | 4.49 | 0.06 | 1.35% | 4.41 | 4.50 | 100691 | 4492 | 1.55% |
| 2024-08-16 | 4.43 | 4.43 | -0.01 | -0.23% | 4.37 | 4.47 | 149624 | 6613 | 2.30% |
| 2024-08-15 | 4.36 | 4.44 | -0.02 | -0.45% | 4.25 | 4.48 | 260584 | 11352 | 4.01% |
| 2024-08-14 | 4.36 | 4.46 | 0.10 | 2.29% | 4.29 | 4.48 | 150580 | 6552 | 2.32% |
| 2024-08-13 | 4.32 | 4.36 | 0.01 | 0.23% | 4.30 | 4.38 | 74177 | 3220 | 1.14% |