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 | 5.54 | 5.62 | 0.08 | 1.44% | 5.52 | 5.75 | 137840 | 7760 | 1.91% |
| 2024-11-20 | 5.45 | 5.54 | 0.09 | 1.65% | 5.41 | 5.54 | 81792 | 4486 | 1.13% |
| 2024-11-19 | 5.33 | 5.45 | 0.13 | 2.44% | 5.32 | 5.45 | 78740 | 4248 | 1.09% |
| 2024-11-18 | 5.40 | 5.32 | -0.08 | -1.48% | 5.28 | 5.45 | 89403 | 4800 | 1.24% |
| 2024-11-15 | 5.45 | 5.40 | -0.08 | -1.46% | 5.37 | 5.53 | 79254 | 4334 | 1.10% |
| 2024-11-14 | 5.66 | 5.48 | -0.18 | -3.18% | 5.47 | 5.69 | 102126 | 5682 | 1.41% |
| 2024-11-13 | 5.63 | 5.66 | 0.03 | 0.53% | 5.51 | 5.67 | 124348 | 6959 | 1.72% |
| 2024-11-12 | 5.66 | 5.63 | -0.03 | -0.53% | 5.57 | 5.70 | 147453 | 8334 | 2.04% |
| 2024-11-11 | 5.63 | 5.66 | 0.04 | 0.71% | 5.59 | 5.68 | 125007 | 7045 | 1.73% |
| 2024-11-08 | 5.71 | 5.62 | -0.05 | -0.88% | 5.58 | 5.73 | 153005 | 8647 | 2.12% |
| 2024-11-07 | 5.56 | 5.67 | 0.07 | 1.25% | 5.52 | 5.68 | 191455 | 10771 | 2.65% |
| 2024-11-06 | 5.53 | 5.60 | 0.07 | 1.27% | 5.45 | 5.77 | 256662 | 14410 | 3.55% |
| 2024-11-05 | 5.35 | 5.53 | 0.20 | 3.75% | 5.32 | 5.69 | 228342 | 12540 | 3.16% |
| 2024-11-04 | 5.26 | 5.33 | 0.09 | 1.72% | 5.24 | 5.34 | 65037 | 3451 | 0.90% |
| 2024-11-01 | 5.42 | 5.24 | -0.18 | -3.32% | 5.21 | 5.42 | 113399 | 6007 | 1.57% |
| 2024-10-31 | 5.37 | 5.42 | 0.05 | 0.93% | 5.37 | 5.45 | 99611 | 5400 | 1.38% |
| 2024-10-30 | 5.34 | 5.37 | -0.01 | -0.19% | 5.32 | 5.44 | 76678 | 4118 | 1.06% |
| 2024-10-29 | 5.48 | 5.38 | -0.10 | -1.82% | 5.36 | 5.53 | 105728 | 5729 | 1.46% |
| 2024-10-28 | 5.40 | 5.48 | 0.11 | 2.05% | 5.37 | 5.48 | 100241 | 5448 | 1.39% |
| 2024-10-25 | 5.28 | 5.37 | 0.08 | 1.51% | 5.28 | 5.38 | 89836 | 4803 | 1.24% |
| 2024-10-24 | 5.33 | 5.29 | -0.01 | -0.19% | 5.22 | 5.33 | 68662 | 3614 | 0.95% |
| 2024-10-23 | 5.24 | 5.30 | 0.06 | 1.15% | 5.21 | 5.34 | 117312 | 6218 | 1.62% |
| 2024-10-22 | 5.08 | 5.24 | 0.14 | 2.75% | 5.07 | 5.24 | 120824 | 6259 | 1.67% |
| 2024-10-21 | 5.09 | 5.10 | 0.01 | 0.20% | 5.07 | 5.15 | 95940 | 4901 | 1.33% |
| 2024-10-18 | 4.99 | 5.09 | 0.10 | 2.00% | 4.98 | 5.15 | 98390 | 4983 | 1.36% |
| 2024-10-17 | 5.12 | 4.99 | -0.08 | -1.58% | 4.98 | 5.15 | 90741 | 4587 | 1.26% |
| 2024-10-16 | 4.99 | 5.07 | 0.01 | 0.20% | 4.99 | 5.13 | 66136 | 3357 | 0.92% |
| 2024-10-15 | 5.15 | 5.06 | -0.12 | -2.32% | 5.06 | 5.19 | 76933 | 3944 | 1.07% |
| 2024-10-14 | 5.11 | 5.18 | 0.10 | 1.97% | 5.04 | 5.21 | 79861 | 4106 | 1.11% |
| 2024-10-11 | 5.24 | 5.08 | -0.17 | -3.24% | 5.01 | 5.26 | 92328 | 4730 | 1.28% |
| 2024-10-10 | 5.25 | 5.25 | 0.05 | 0.96% | 5.16 | 5.38 | 118417 | 6259 | 1.64% |
| 2024-10-09 | 5.61 | 5.20 | -0.55 | -9.57% | 5.19 | 5.61 | 200435 | 10825 | 2.78% |
| 2024-10-08 | 6.10 | 5.75 | 0.19 | 3.42% | 5.45 | 6.12 | 327714 | 18956 | 4.54% |
| 2024-09-30 | 5.30 | 5.56 | 0.45 | 8.81% | 5.20 | 5.57 | 252790 | 13678 | 3.50% |
| 2024-09-27 | 4.95 | 5.11 | 0.22 | 4.50% | 4.92 | 5.18 | 130343 | 6576 | 1.80% |
| 2024-09-26 | 4.73 | 4.89 | 0.15 | 3.16% | 4.73 | 4.89 | 71182 | 3422 | 0.99% |
| 2024-09-25 | 4.71 | 4.74 | 0.06 | 1.28% | 4.71 | 4.86 | 80358 | 3841 | 1.11% |
| 2024-09-24 | 4.53 | 4.68 | 0.16 | 3.54% | 4.53 | 4.68 | 70556 | 3258 | 0.98% |
| 2024-09-23 | 4.52 | 4.52 | -0.01 | -0.22% | 4.51 | 4.57 | 28541 | 1293 | 0.40% |
| 2024-09-20 | 4.59 | 4.53 | -0.06 | -1.31% | 4.50 | 4.60 | 31282 | 1419 | 0.43% |
| 2024-09-19 | 4.49 | 4.59 | 0.10 | 2.23% | 4.47 | 4.60 | 47398 | 2159 | 0.66% |
| 2024-09-18 | 4.51 | 4.49 | -0.02 | -0.44% | 4.42 | 4.52 | 37343 | 1667 | 0.52% |
| 2024-09-13 | 4.66 | 4.51 | -0.08 | -1.74% | 4.50 | 4.66 | 29813 | 1361 | 0.41% |
| 2024-09-12 | 4.56 | 4.59 | 0.03 | 0.66% | 4.55 | 4.66 | 32470 | 1498 | 0.45% |
| 2024-09-11 | 4.56 | 4.56 | -0.02 | -0.44% | 4.54 | 4.62 | 24025 | 1099 | 0.33% |
| 2024-09-10 | 4.55 | 4.58 | 0.05 | 1.10% | 4.47 | 4.60 | 37666 | 1707 | 0.52% |
| 2024-09-09 | 4.52 | 4.53 | -0.01 | -0.22% | 4.50 | 4.56 | 25286 | 1145 | 0.35% |
| 2024-09-06 | 4.67 | 4.54 | -0.11 | -2.37% | 4.52 | 4.67 | 39420 | 1799 | 0.55% |
| 2024-09-05 | 4.63 | 4.65 | -0.01 | -0.21% | 4.63 | 4.69 | 28150 | 1312 | 0.39% |
| 2024-09-04 | 4.68 | 4.66 | -0.01 | -0.21% | 4.62 | 4.69 | 33746 | 1570 | 0.47% |
| 2024-09-03 | 4.62 | 4.67 | 0.05 | 1.08% | 4.60 | 4.68 | 31079 | 1447 | 0.43% |
| 2024-09-02 | 4.66 | 4.62 | -0.04 | -0.86% | 4.61 | 4.70 | 37884 | 1764 | 0.52% |
| 2024-08-30 | 4.67 | 4.66 | -0.01 | -0.21% | 4.62 | 4.74 | 46884 | 2201 | 0.65% |
| 2024-08-29 | 4.52 | 4.67 | 0.17 | 3.78% | 4.48 | 4.67 | 60096 | 2765 | 0.83% |
| 2024-08-28 | 4.43 | 4.50 | -0.07 | -1.53% | 4.40 | 4.56 | 53847 | 2415 | 0.75% |
| 2024-08-27 | 4.68 | 4.57 | -0.12 | -2.56% | 4.57 | 4.69 | 42156 | 1942 | 0.58% |
| 2024-08-26 | 4.60 | 4.69 | 0.08 | 1.74% | 4.59 | 4.71 | 35429 | 1654 | 0.49% |
| 2024-08-23 | 4.66 | 4.61 | -0.05 | -1.07% | 4.56 | 4.67 | 41302 | 1903 | 0.57% |
| 2024-08-22 | 4.70 | 4.66 | -0.04 | -0.85% | 4.66 | 4.74 | 41228 | 1938 | 0.57% |
| 2024-08-21 | 4.73 | 4.70 | -0.04 | -0.84% | 4.70 | 4.76 | 29654 | 1400 | 0.41% |
| 2024-08-20 | 4.84 | 4.74 | -0.11 | -2.27% | 4.71 | 4.88 | 36388 | 1737 | 0.50% |
| 2024-08-19 | 4.90 | 4.85 | -0.05 | -1.02% | 4.84 | 4.92 | 34153 | 1662 | 0.47% |
| 2024-08-16 | 4.91 | 4.90 | -0.03 | -0.61% | 4.88 | 4.95 | 28084 | 1379 | 0.39% |
| 2024-08-15 | 4.87 | 4.93 | 0.03 | 0.61% | 4.83 | 4.94 | 37275 | 1824 | 0.52% |
| 2024-08-14 | 4.91 | 4.90 | 0.01 | 0.20% | 4.88 | 4.93 | 29573 | 1451 | 0.41% |
| 2024-08-13 | 4.91 | 4.89 | 0.00 | 0.00% | 4.82 | 4.93 | 51342 | 2495 | 0.71% |