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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 5.66 | 5.46 | -0.18 | -3.19% | 5.43 | 5.68 | 61118 | 3412 | 0.94% |
| 2024-11-21 | 5.58 | 5.64 | 0.07 | 1.26% | 5.56 | 5.68 | 49272 | 2768 | 0.76% |
| 2024-11-20 | 5.48 | 5.57 | 0.10 | 1.83% | 5.45 | 5.59 | 54479 | 3014 | 0.83% |
| 2024-11-19 | 5.37 | 5.47 | 0.10 | 1.86% | 5.34 | 5.47 | 47345 | 2555 | 0.73% |
| 2024-11-18 | 5.54 | 5.37 | -0.11 | -2.01% | 5.32 | 5.59 | 68065 | 3702 | 1.04% |
| 2024-11-15 | 5.55 | 5.48 | -0.10 | -1.79% | 5.47 | 5.67 | 57958 | 3235 | 0.89% |
| 2024-11-14 | 5.71 | 5.58 | -0.13 | -2.28% | 5.57 | 5.72 | 61464 | 3456 | 0.94% |
| 2024-11-13 | 5.71 | 5.71 | -0.03 | -0.52% | 5.60 | 5.78 | 64226 | 3643 | 0.98% |
| 2024-11-12 | 5.79 | 5.74 | -0.02 | -0.35% | 5.64 | 5.93 | 113855 | 6578 | 1.74% |
| 2024-11-11 | 5.65 | 5.76 | 0.12 | 2.13% | 5.63 | 5.85 | 120405 | 6915 | 1.85% |
| 2024-11-08 | 5.78 | 5.64 | -0.09 | -1.57% | 5.61 | 5.80 | 81740 | 4652 | 1.25% |
| 2024-11-07 | 5.62 | 5.73 | 0.10 | 1.78% | 5.56 | 5.78 | 89943 | 5124 | 1.38% |
| 2024-11-06 | 5.61 | 5.63 | 0.05 | 0.90% | 5.50 | 5.65 | 92946 | 5193 | 1.42% |
| 2024-11-05 | 5.52 | 5.58 | 0.05 | 0.90% | 5.51 | 5.62 | 76351 | 4241 | 1.17% |
| 2024-11-04 | 5.48 | 5.53 | 0.05 | 0.91% | 5.38 | 5.54 | 58486 | 3189 | 0.90% |
| 2024-11-01 | 5.58 | 5.48 | -0.12 | -2.14% | 5.42 | 5.63 | 82256 | 4515 | 1.26% |
| 2024-10-31 | 5.53 | 5.60 | 0.12 | 2.19% | 5.50 | 5.68 | 77744 | 4348 | 1.19% |
| 2024-10-30 | 5.47 | 5.48 | 0.03 | 0.55% | 5.39 | 5.55 | 65443 | 3575 | 1.00% |
| 2024-10-29 | 5.64 | 5.45 | -0.19 | -3.37% | 5.40 | 5.65 | 81344 | 4462 | 1.25% |
| 2024-10-28 | 5.54 | 5.64 | 0.12 | 2.17% | 5.51 | 5.65 | 73058 | 4090 | 1.12% |
| 2024-10-25 | 5.48 | 5.52 | 0.13 | 2.41% | 5.39 | 5.53 | 85836 | 4705 | 1.32% |
| 2024-10-24 | 5.34 | 5.39 | 0.07 | 1.32% | 5.27 | 5.40 | 55459 | 2969 | 0.85% |
| 2024-10-23 | 5.31 | 5.32 | 0.01 | 0.19% | 5.30 | 5.37 | 60964 | 3250 | 0.93% |
| 2024-10-22 | 5.19 | 5.31 | 0.12 | 2.31% | 5.13 | 5.32 | 86088 | 4532 | 1.32% |
| 2024-10-21 | 5.23 | 5.19 | -0.01 | -0.19% | 5.13 | 5.28 | 79114 | 4103 | 1.21% |
| 2024-10-18 | 5.15 | 5.20 | 0.03 | 0.58% | 5.14 | 5.26 | 76940 | 4005 | 1.18% |
| 2024-10-17 | 5.27 | 5.17 | -0.10 | -1.90% | 5.16 | 5.35 | 58078 | 3048 | 0.89% |
| 2024-10-16 | 5.11 | 5.27 | 0.02 | 0.38% | 5.10 | 5.32 | 73269 | 3837 | 1.12% |
| 2024-10-15 | 5.38 | 5.25 | -0.13 | -2.42% | 5.22 | 5.41 | 73826 | 3922 | 1.13% |
| 2024-10-14 | 5.36 | 5.38 | 0.06 | 1.13% | 5.32 | 5.50 | 71377 | 3860 | 1.09% |
| 2024-10-11 | 5.40 | 5.32 | -0.11 | -2.03% | 5.27 | 5.56 | 73700 | 3962 | 1.13% |
| 2024-10-10 | 5.31 | 5.43 | 0.18 | 3.43% | 5.27 | 5.54 | 98775 | 5346 | 1.51% |
| 2024-10-09 | 5.65 | 5.25 | -0.58 | -9.95% | 5.25 | 5.66 | 134659 | 7362 | 2.06% |
| 2024-10-08 | 6.28 | 5.83 | 0.11 | 1.92% | 5.57 | 6.28 | 189898 | 11145 | 2.91% |
| 2024-09-30 | 5.57 | 5.72 | 0.35 | 6.52% | 5.41 | 5.81 | 167036 | 9417 | 2.56% |
| 2024-09-27 | 5.33 | 5.37 | 0.16 | 3.07% | 5.25 | 5.43 | 79458 | 4226 | 1.22% |
| 2024-09-26 | 5.09 | 5.21 | 0.14 | 2.76% | 5.09 | 5.22 | 50862 | 2617 | 0.78% |
| 2024-09-25 | 5.05 | 5.07 | 0.07 | 1.40% | 5.05 | 5.16 | 64536 | 3300 | 0.99% |
| 2024-09-24 | 4.92 | 5.00 | 0.10 | 2.04% | 4.91 | 5.02 | 37711 | 1878 | 0.58% |
| 2024-09-23 | 4.95 | 4.90 | -0.03 | -0.61% | 4.89 | 4.95 | 13524 | 663 | 0.21% |
| 2024-09-20 | 4.98 | 4.93 | -0.03 | -0.60% | 4.90 | 4.98 | 16706 | 822 | 0.26% |
| 2024-09-19 | 4.85 | 4.96 | 0.15 | 3.12% | 4.80 | 4.98 | 40172 | 1979 | 0.62% |
| 2024-09-18 | 4.84 | 4.81 | -0.03 | -0.62% | 4.75 | 4.88 | 20925 | 1003 | 0.32% |
| 2024-09-13 | 4.88 | 4.84 | -0.04 | -0.82% | 4.83 | 4.93 | 17848 | 868 | 0.27% |
| 2024-09-12 | 4.87 | 4.88 | 0.00 | 0.00% | 4.85 | 4.95 | 15794 | 774 | 0.24% |
| 2024-09-11 | 4.84 | 4.88 | 0.01 | 0.21% | 4.83 | 4.89 | 14619 | 711 | 0.22% |
| 2024-09-10 | 4.90 | 4.87 | 0.02 | 0.41% | 4.82 | 4.90 | 17958 | 871 | 0.28% |
| 2024-09-09 | 4.90 | 4.85 | -0.01 | -0.21% | 4.82 | 4.90 | 24296 | 1181 | 0.37% |
| 2024-09-06 | 4.96 | 4.86 | -0.08 | -1.62% | 4.86 | 4.97 | 23293 | 1140 | 0.36% |
| 2024-09-05 | 4.89 | 4.94 | 0.04 | 0.82% | 4.88 | 4.97 | 20302 | 1001 | 0.31% |
| 2024-09-04 | 4.92 | 4.90 | -0.04 | -0.81% | 4.88 | 4.97 | 31494 | 1547 | 0.48% |
| 2024-09-03 | 4.94 | 4.94 | 0.00 | 0.00% | 4.89 | 4.99 | 31958 | 1578 | 0.49% |
| 2024-09-02 | 4.97 | 4.94 | -0.04 | -0.80% | 4.90 | 5.02 | 39000 | 1938 | 0.60% |
| 2024-08-30 | 4.96 | 4.98 | 0.04 | 0.81% | 4.90 | 5.08 | 76202 | 3805 | 1.17% |
| 2024-08-29 | 4.83 | 4.94 | -0.03 | -0.60% | 4.83 | 4.95 | 82438 | 4034 | 1.26% |
| 2024-08-28 | 5.18 | 4.97 | -0.54 | -9.80% | 4.96 | 5.23 | 220815 | 11149 | 3.38% |
| 2024-08-27 | 5.22 | 5.51 | 0.36 | 6.99% | 5.22 | 5.67 | 258865 | 14332 | 3.97% |
| 2024-08-26 | 5.30 | 5.15 | 0.23 | 4.67% | 5.11 | 5.30 | 87468 | 4539 | 1.34% |
| 2024-08-23 | 5.10 | 4.92 | -0.14 | -2.77% | 4.80 | 5.11 | 59229 | 2919 | 0.91% |
| 2024-08-22 | 5.09 | 5.06 | -0.03 | -0.59% | 5.04 | 5.12 | 15687 | 794 | 0.24% |
| 2024-08-21 | 5.05 | 5.09 | 0.06 | 1.19% | 4.99 | 5.12 | 20145 | 1016 | 0.31% |
| 2024-08-20 | 5.08 | 5.03 | -0.08 | -1.57% | 5.00 | 5.13 | 25074 | 1266 | 0.50% |
| 2024-08-19 | 5.16 | 5.11 | -0.07 | -1.35% | 5.11 | 5.19 | 23120 | 1188 | 0.46% |
| 2024-08-16 | 5.33 | 5.18 | -0.08 | -1.52% | 5.18 | 5.37 | 24345 | 1274 | 0.48% |
| 2024-08-15 | 5.22 | 5.26 | 0.04 | 0.77% | 5.16 | 5.28 | 21157 | 1105 | 0.42% |