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 | 5.59 | 5.58 | -0.02 | -0.36% | 5.49 | 5.65 | 94893 | 5278 | 2.84% |
| 2024-11-20 | 5.41 | 5.60 | 0.21 | 3.90% | 5.32 | 5.64 | 106889 | 5918 | 3.20% |
| 2024-11-19 | 5.28 | 5.39 | 0.09 | 1.70% | 5.25 | 5.41 | 75822 | 4032 | 2.27% |
| 2024-11-18 | 5.46 | 5.30 | -0.13 | -2.39% | 5.21 | 5.52 | 111512 | 5962 | 3.34% |
| 2024-11-15 | 5.59 | 5.43 | -0.16 | -2.86% | 5.41 | 5.64 | 103348 | 5712 | 3.09% |
| 2024-11-14 | 5.82 | 5.59 | -0.18 | -3.12% | 5.56 | 5.93 | 169209 | 9700 | 5.06% |
| 2024-11-13 | 5.62 | 5.77 | 0.12 | 2.12% | 5.52 | 5.82 | 157069 | 8918 | 4.70% |
| 2024-11-12 | 5.68 | 5.65 | 0.00 | 0.00% | 5.61 | 5.83 | 175328 | 9999 | 5.25% |
| 2024-11-11 | 5.63 | 5.65 | 0.02 | 0.36% | 5.52 | 5.70 | 104017 | 5840 | 3.11% |
| 2024-11-08 | 5.63 | 5.63 | 0.00 | 0.00% | 5.57 | 5.71 | 130068 | 7300 | 3.89% |
| 2024-11-07 | 5.53 | 5.63 | 0.12 | 2.18% | 5.47 | 5.65 | 135743 | 7567 | 4.06% |
| 2024-11-06 | 5.40 | 5.51 | 0.12 | 2.23% | 5.38 | 5.56 | 147862 | 8123 | 4.42% |
| 2024-11-05 | 5.39 | 5.39 | 0.03 | 0.56% | 5.35 | 5.44 | 126878 | 6836 | 3.80% |
| 2024-11-04 | 5.31 | 5.36 | 0.05 | 0.94% | 5.27 | 5.40 | 95812 | 5118 | 2.87% |
| 2024-11-01 | 5.52 | 5.31 | -0.28 | -5.01% | 5.28 | 5.69 | 173671 | 9410 | 5.20% |
| 2024-10-31 | 5.56 | 5.59 | 0.05 | 0.90% | 5.47 | 5.64 | 143813 | 7993 | 4.30% |
| 2024-10-30 | 5.54 | 5.54 | -0.01 | -0.18% | 5.43 | 5.63 | 174468 | 9658 | 5.22% |
| 2024-10-29 | 5.66 | 5.55 | -0.06 | -1.07% | 5.53 | 5.86 | 283071 | 16063 | 8.47% |
| 2024-10-28 | 5.30 | 5.61 | 0.33 | 6.25% | 5.24 | 5.69 | 260597 | 14451 | 7.80% |
| 2024-10-25 | 5.13 | 5.28 | 0.17 | 3.33% | 5.11 | 5.34 | 177726 | 9334 | 5.32% |
| 2024-10-24 | 5.07 | 5.11 | 0.06 | 1.19% | 5.04 | 5.13 | 89034 | 4528 | 2.66% |
| 2024-10-23 | 5.05 | 5.05 | 0.00 | 0.00% | 5.02 | 5.14 | 112089 | 5694 | 3.35% |
| 2024-10-22 | 4.99 | 5.05 | 0.06 | 1.20% | 4.98 | 5.07 | 116525 | 5864 | 3.49% |
| 2024-10-21 | 5.03 | 4.99 | -0.04 | -0.80% | 4.95 | 5.08 | 167651 | 8398 | 5.02% |
| 2024-10-18 | 4.83 | 5.03 | 0.21 | 4.36% | 4.83 | 5.13 | 232209 | 11637 | 6.95% |
| 2024-10-17 | 4.87 | 4.82 | -0.04 | -0.82% | 4.80 | 4.94 | 98918 | 4807 | 2.96% |
| 2024-10-16 | 4.85 | 4.86 | -0.03 | -0.61% | 4.82 | 4.92 | 91032 | 4435 | 2.72% |
| 2024-10-15 | 4.90 | 4.89 | -0.04 | -0.81% | 4.85 | 4.98 | 91685 | 4506 | 2.74% |
| 2024-10-14 | 4.87 | 4.93 | 0.11 | 2.28% | 4.81 | 4.96 | 106903 | 5235 | 3.20% |
| 2024-10-11 | 4.94 | 4.82 | -0.12 | -2.43% | 4.80 | 4.98 | 128667 | 6271 | 3.85% |
| 2024-10-10 | 4.88 | 4.94 | 0.06 | 1.23% | 4.82 | 5.06 | 175079 | 8627 | 5.24% |
| 2024-10-09 | 5.24 | 4.88 | -0.44 | -8.27% | 4.81 | 5.24 | 229347 | 11474 | 6.86% |
| 2024-10-08 | 5.52 | 5.32 | 0.29 | 5.77% | 5.06 | 5.52 | 349952 | 18424 | 10.47% |
| 2024-09-30 | 4.80 | 5.03 | 0.37 | 7.94% | 4.68 | 5.08 | 308410 | 15100 | 9.23% |
| 2024-09-27 | 4.55 | 4.66 | 0.14 | 3.10% | 4.50 | 4.70 | 187296 | 8622 | 5.60% |
| 2024-09-26 | 4.43 | 4.52 | 0.08 | 1.80% | 4.37 | 4.52 | 93890 | 4211 | 2.81% |
| 2024-09-25 | 4.42 | 4.44 | 0.05 | 1.14% | 4.41 | 4.54 | 125049 | 5599 | 3.74% |
| 2024-09-24 | 4.28 | 4.39 | 0.11 | 2.57% | 4.28 | 4.42 | 99829 | 4351 | 2.99% |
| 2024-09-23 | 4.26 | 4.28 | 0.02 | 0.47% | 4.22 | 4.28 | 46332 | 1976 | 1.39% |
| 2024-09-20 | 4.27 | 4.26 | 0.00 | 0.00% | 4.21 | 4.30 | 57967 | 2461 | 1.73% |
| 2024-09-19 | 4.18 | 4.26 | 0.11 | 2.65% | 4.15 | 4.28 | 65654 | 2778 | 1.96% |
| 2024-09-18 | 4.21 | 4.15 | -0.06 | -1.43% | 4.09 | 4.25 | 70102 | 2906 | 2.10% |
| 2024-09-13 | 4.26 | 4.21 | -0.05 | -1.17% | 4.20 | 4.27 | 46032 | 1949 | 1.38% |
| 2024-09-12 | 4.26 | 4.26 | 0.02 | 0.47% | 4.26 | 4.31 | 37433 | 1602 | 1.12% |
| 2024-09-11 | 4.31 | 4.24 | -0.09 | -2.08% | 4.23 | 4.33 | 46906 | 2000 | 1.40% |
| 2024-09-10 | 4.26 | 4.33 | 0.07 | 1.64% | 4.23 | 4.35 | 78457 | 3380 | 2.35% |
| 2024-09-09 | 4.20 | 4.26 | 0.06 | 1.43% | 4.15 | 4.28 | 55024 | 2329 | 1.65% |
| 2024-09-06 | 4.27 | 4.20 | -0.07 | -1.64% | 4.20 | 4.28 | 59791 | 2531 | 1.79% |
| 2024-09-05 | 4.22 | 4.27 | 0.03 | 0.71% | 4.22 | 4.28 | 63614 | 2707 | 1.90% |
| 2024-09-04 | 4.25 | 4.24 | -0.03 | -0.70% | 4.20 | 4.28 | 70336 | 2979 | 2.10% |
| 2024-09-03 | 4.25 | 4.27 | 0.00 | 0.00% | 4.23 | 4.31 | 76623 | 3268 | 2.29% |
| 2024-09-02 | 4.30 | 4.27 | -0.05 | -1.16% | 4.25 | 4.37 | 78731 | 3398 | 2.36% |
| 2024-08-30 | 4.27 | 4.32 | 0.06 | 1.41% | 4.25 | 4.36 | 101831 | 4403 | 3.05% |
| 2024-08-29 | 4.26 | 4.26 | 0.01 | 0.24% | 4.20 | 4.29 | 66524 | 2833 | 1.99% |
| 2024-08-28 | 4.19 | 4.25 | 0.05 | 1.19% | 4.17 | 4.31 | 84240 | 3584 | 2.52% |
| 2024-08-27 | 4.26 | 4.20 | -0.07 | -1.64% | 4.18 | 4.30 | 89019 | 3758 | 2.66% |
| 2024-08-26 | 4.14 | 4.27 | 0.12 | 2.89% | 4.14 | 4.28 | 98374 | 4169 | 2.94% |
| 2024-08-23 | 4.21 | 4.15 | -0.09 | -2.12% | 4.11 | 4.22 | 104163 | 4339 | 3.07% |
| 2024-08-22 | 4.25 | 4.24 | 0.00 | 0.00% | 4.18 | 4.30 | 116325 | 4937 | 3.43% |
| 2024-08-21 | 4.21 | 4.24 | 0.00 | 0.00% | 4.17 | 4.26 | 89947 | 3802 | 2.65% |
| 2024-08-20 | 4.41 | 4.24 | -0.17 | -3.85% | 4.21 | 4.44 | 175863 | 7537 | 5.18% |
| 2024-08-19 | 4.44 | 4.41 | -0.04 | -0.90% | 4.31 | 4.51 | 159800 | 7013 | 4.71% |
| 2024-08-16 | 4.61 | 4.45 | -0.11 | -2.41% | 4.43 | 4.67 | 199805 | 8985 | 5.89% |
| 2024-08-15 | 4.60 | 4.56 | -0.02 | -0.44% | 4.47 | 4.61 | 188873 | 8571 | 5.57% |
| 2024-08-14 | 4.72 | 4.58 | -0.10 | -2.14% | 4.58 | 4.79 | 271510 | 12621 | 8.00% |
| 2024-08-13 | 4.52 | 4.68 | 0.19 | 4.23% | 4.43 | 4.72 | 349094 | 16081 | 10.29% |