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 | 5.25 | 5.20 | -0.07 | -1.33% | 5.13 | 5.29 | 154294 | 8018 | 1.78% |
| 2024-11-20 | 5.23 | 5.27 | 0.02 | 0.38% | 5.15 | 5.27 | 175340 | 9141 | 2.02% |
| 2024-11-19 | 5.06 | 5.25 | 0.16 | 3.14% | 5.06 | 5.26 | 291081 | 15127 | 3.36% |
| 2024-11-18 | 5.00 | 5.09 | 0.10 | 2.00% | 4.95 | 5.17 | 273690 | 13895 | 3.16% |
| 2024-11-15 | 5.03 | 4.99 | -0.05 | -0.99% | 4.98 | 5.11 | 161111 | 8136 | 1.86% |
| 2024-11-14 | 5.13 | 5.04 | -0.10 | -1.95% | 5.03 | 5.14 | 140036 | 7123 | 1.62% |
| 2024-11-13 | 5.10 | 5.14 | 0.02 | 0.39% | 5.03 | 5.17 | 168686 | 8607 | 1.95% |
| 2024-11-12 | 5.14 | 5.12 | -0.01 | -0.19% | 5.08 | 5.24 | 276621 | 14319 | 3.19% |
| 2024-11-11 | 5.07 | 5.13 | 0.03 | 0.59% | 5.02 | 5.13 | 192887 | 9783 | 2.22% |
| 2024-11-08 | 5.21 | 5.10 | -0.08 | -1.54% | 5.06 | 5.24 | 252466 | 12926 | 2.91% |
| 2024-11-07 | 4.97 | 5.18 | 0.16 | 3.19% | 4.96 | 5.18 | 231998 | 11855 | 2.68% |
| 2024-11-06 | 4.96 | 5.02 | 0.07 | 1.41% | 4.92 | 5.05 | 231671 | 11558 | 2.67% |
| 2024-11-05 | 4.86 | 4.95 | 0.09 | 1.85% | 4.84 | 4.96 | 174594 | 8574 | 2.01% |
| 2024-11-04 | 4.86 | 4.86 | 0.03 | 0.62% | 4.81 | 4.87 | 128449 | 6207 | 1.48% |
| 2024-11-01 | 4.91 | 4.83 | -0.11 | -2.23% | 4.81 | 4.92 | 165863 | 8075 | 1.91% |
| 2024-10-31 | 4.91 | 4.94 | 0.01 | 0.20% | 4.88 | 4.97 | 141300 | 6978 | 1.63% |
| 2024-10-30 | 5.03 | 4.93 | -0.10 | -1.99% | 4.86 | 5.03 | 201014 | 9915 | 2.32% |
| 2024-10-29 | 5.18 | 5.03 | -0.13 | -2.52% | 5.01 | 5.20 | 148524 | 7544 | 1.71% |
| 2024-10-28 | 5.04 | 5.16 | 0.11 | 2.18% | 5.04 | 5.16 | 143841 | 7354 | 1.66% |
| 2024-10-25 | 5.02 | 5.05 | 0.05 | 1.00% | 5.00 | 5.06 | 109259 | 5497 | 1.26% |
| 2024-10-24 | 5.10 | 5.00 | -0.12 | -2.34% | 4.98 | 5.11 | 129908 | 6532 | 1.50% |
| 2024-10-23 | 5.11 | 5.12 | 0.02 | 0.39% | 5.05 | 5.16 | 159983 | 8170 | 1.85% |
| 2024-10-22 | 4.98 | 5.10 | 0.12 | 2.41% | 4.95 | 5.15 | 170528 | 8611 | 1.97% |
| 2024-10-21 | 5.01 | 4.98 | 0.00 | 0.00% | 4.95 | 5.05 | 160357 | 8008 | 1.85% |
| 2024-10-18 | 4.92 | 4.98 | 0.06 | 1.22% | 4.89 | 5.05 | 136222 | 6761 | 1.57% |
| 2024-10-17 | 5.01 | 4.92 | -0.08 | -1.60% | 4.91 | 5.04 | 107090 | 5326 | 1.24% |
| 2024-10-16 | 4.95 | 5.00 | 0.00 | 0.00% | 4.92 | 5.05 | 94341 | 4706 | 1.09% |
| 2024-10-15 | 5.07 | 5.00 | -0.10 | -1.96% | 5.00 | 5.10 | 108875 | 5485 | 1.26% |
| 2024-10-14 | 5.10 | 5.10 | 0.05 | 0.99% | 4.96 | 5.13 | 126081 | 6375 | 1.45% |
| 2024-10-11 | 5.13 | 5.05 | -0.05 | -0.98% | 5.02 | 5.26 | 145139 | 7432 | 1.67% |
| 2024-10-10 | 5.17 | 5.20 | 0.07 | 1.36% | 5.04 | 5.34 | 212198 | 11067 | 2.45% |
| 2024-10-09 | 5.46 | 5.13 | -0.53 | -9.36% | 5.11 | 5.46 | 281292 | 14853 | 3.24% |
| 2024-10-08 | 6.16 | 5.66 | 0.06 | 1.07% | 5.35 | 6.16 | 453189 | 25871 | 5.23% |
| 2024-09-30 | 5.28 | 5.60 | 0.50 | 9.80% | 5.14 | 5.60 | 348743 | 18840 | 4.02% |
| 2024-09-27 | 4.94 | 5.10 | 0.25 | 5.15% | 4.93 | 5.23 | 281744 | 14218 | 3.25% |
| 2024-09-26 | 4.59 | 4.85 | 0.26 | 5.66% | 4.57 | 4.87 | 201894 | 9544 | 2.33% |
| 2024-09-25 | 4.60 | 4.59 | 0.06 | 1.32% | 4.55 | 4.71 | 176462 | 8174 | 2.04% |
| 2024-09-24 | 4.40 | 4.53 | 0.17 | 3.90% | 4.38 | 4.53 | 157209 | 7008 | 1.81% |
| 2024-09-23 | 4.47 | 4.36 | -0.11 | -2.46% | 4.33 | 4.53 | 183134 | 8039 | 2.11% |
| 2024-09-20 | 4.55 | 4.47 | -0.04 | -0.89% | 4.42 | 4.55 | 82072 | 3651 | 0.95% |
| 2024-09-19 | 4.38 | 4.51 | 0.14 | 3.20% | 4.37 | 4.53 | 120693 | 5390 | 1.39% |
| 2024-09-18 | 4.40 | 4.37 | -0.05 | -1.13% | 4.28 | 4.43 | 90538 | 3941 | 1.04% |
| 2024-09-13 | 4.54 | 4.42 | -0.07 | -1.56% | 4.41 | 4.56 | 73432 | 3280 | 0.85% |
| 2024-09-12 | 4.56 | 4.49 | -0.04 | -0.88% | 4.47 | 4.57 | 57453 | 2594 | 0.66% |
| 2024-09-11 | 4.54 | 4.53 | -0.02 | -0.44% | 4.48 | 4.57 | 67395 | 3049 | 0.78% |
| 2024-09-10 | 4.55 | 4.55 | 0.00 | 0.00% | 4.45 | 4.58 | 80347 | 3622 | 0.93% |
| 2024-09-09 | 4.51 | 4.55 | 0.00 | 0.00% | 4.51 | 4.62 | 79764 | 3634 | 0.92% |
| 2024-09-06 | 4.60 | 4.55 | -0.07 | -1.52% | 4.54 | 4.64 | 88436 | 4053 | 1.02% |
| 2024-09-05 | 4.63 | 4.62 | 0.02 | 0.43% | 4.56 | 4.69 | 159687 | 7360 | 1.84% |
| 2024-09-04 | 4.50 | 4.60 | 0.07 | 1.55% | 4.47 | 4.73 | 261099 | 12097 | 3.01% |
| 2024-09-03 | 4.37 | 4.53 | 0.15 | 3.42% | 4.36 | 4.58 | 227400 | 10161 | 2.62% |
| 2024-09-02 | 4.45 | 4.38 | -0.10 | -2.23% | 4.38 | 4.49 | 144392 | 6396 | 1.67% |
| 2024-08-30 | 4.44 | 4.48 | 0.01 | 0.22% | 4.40 | 4.51 | 264271 | 11807 | 3.05% |
| 2024-08-29 | 4.50 | 4.47 | -0.01 | -0.22% | 4.40 | 4.54 | 377921 | 16833 | 4.36% |
| 2024-08-28 | 4.28 | 4.48 | 0.41 | 10.07% | 4.19 | 4.48 | 250531 | 10954 | 2.89% |
| 2024-08-27 | 4.13 | 4.07 | -0.05 | -1.21% | 4.06 | 4.14 | 79190 | 3238 | 0.91% |
| 2024-08-26 | 4.10 | 4.12 | 0.03 | 0.73% | 4.06 | 4.14 | 70069 | 2871 | 0.81% |
| 2024-08-23 | 4.10 | 4.09 | -0.03 | -0.73% | 4.07 | 4.15 | 74260 | 3037 | 0.86% |
| 2024-08-22 | 4.14 | 4.12 | -0.04 | -0.96% | 4.09 | 4.16 | 59110 | 2435 | 0.68% |
| 2024-08-21 | 4.15 | 4.16 | 0.01 | 0.24% | 4.14 | 4.20 | 45695 | 1902 | 0.53% |
| 2024-08-20 | 4.31 | 4.15 | -0.13 | -3.04% | 4.13 | 4.31 | 88938 | 3724 | 1.03% |
| 2024-08-19 | 4.20 | 4.28 | 0.08 | 1.90% | 4.18 | 4.35 | 104032 | 4459 | 1.20% |
| 2024-08-16 | 4.30 | 4.20 | -0.08 | -1.87% | 4.20 | 4.34 | 84678 | 3606 | 0.98% |
| 2024-08-15 | 4.25 | 4.28 | 0.02 | 0.47% | 4.23 | 4.32 | 62773 | 2683 | 0.72% |
| 2024-08-14 | 4.35 | 4.26 | -0.09 | -2.07% | 4.25 | 4.37 | 63860 | 2734 | 0.74% |
| 2024-08-13 | 4.39 | 4.35 | -0.01 | -0.23% | 4.30 | 4.40 | 62094 | 2696 | 0.72% |