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 | 5.39 | 5.51 | 0.12 | 2.23% | 5.37 | 5.64 | 140509 | 7745 | 4.28% |
| 2024-11-20 | 5.19 | 5.39 | 0.23 | 4.46% | 5.15 | 5.51 | 122106 | 6544 | 3.72% |
| 2024-11-19 | 5.03 | 5.16 | 0.10 | 1.98% | 5.03 | 5.17 | 54784 | 2801 | 1.67% |
| 2024-11-18 | 5.07 | 5.06 | -0.01 | -0.20% | 5.01 | 5.17 | 63194 | 3219 | 1.93% |
| 2024-11-15 | 5.15 | 5.07 | -0.08 | -1.55% | 5.05 | 5.22 | 49607 | 2549 | 1.51% |
| 2024-11-14 | 5.26 | 5.15 | -0.11 | -2.09% | 5.13 | 5.28 | 52622 | 2740 | 1.60% |
| 2024-11-13 | 5.24 | 5.26 | 0.00 | 0.00% | 5.17 | 5.31 | 56943 | 2979 | 1.73% |
| 2024-11-12 | 5.25 | 5.26 | 0.01 | 0.19% | 5.22 | 5.35 | 83025 | 4386 | 2.53% |
| 2024-11-11 | 5.22 | 5.25 | 0.02 | 0.38% | 5.15 | 5.26 | 68184 | 3555 | 2.08% |
| 2024-11-08 | 5.30 | 5.23 | -0.02 | -0.38% | 5.19 | 5.35 | 88398 | 4634 | 2.69% |
| 2024-11-07 | 5.10 | 5.25 | 0.13 | 2.54% | 5.06 | 5.27 | 75986 | 3952 | 2.31% |
| 2024-11-06 | 5.10 | 5.12 | 0.05 | 0.99% | 5.05 | 5.15 | 78874 | 4021 | 2.40% |
| 2024-11-05 | 5.01 | 5.07 | 0.05 | 1.00% | 5.00 | 5.10 | 80416 | 4066 | 2.45% |
| 2024-11-04 | 5.00 | 5.02 | 0.01 | 0.20% | 4.95 | 5.04 | 53753 | 2685 | 1.64% |
| 2024-11-01 | 5.12 | 5.01 | -0.11 | -2.15% | 5.01 | 5.16 | 62392 | 3162 | 1.90% |
| 2024-10-31 | 5.02 | 5.12 | 0.09 | 1.79% | 5.02 | 5.13 | 51633 | 2626 | 1.57% |
| 2024-10-30 | 5.03 | 5.03 | 0.00 | 0.00% | 4.97 | 5.08 | 44022 | 2211 | 1.34% |
| 2024-10-29 | 5.17 | 5.03 | -0.22 | -4.19% | 5.01 | 5.23 | 76615 | 3901 | 2.33% |
| 2024-10-28 | 5.12 | 5.25 | 0.15 | 2.94% | 5.08 | 5.25 | 67206 | 3484 | 2.05% |
| 2024-10-25 | 4.97 | 5.10 | 0.13 | 2.62% | 4.95 | 5.11 | 60184 | 3043 | 1.83% |
| 2024-10-24 | 4.98 | 4.97 | -0.02 | -0.40% | 4.92 | 5.00 | 33827 | 1675 | 1.03% |
| 2024-10-23 | 4.95 | 4.99 | 0.04 | 0.81% | 4.94 | 5.04 | 56403 | 2812 | 1.72% |
| 2024-10-22 | 4.88 | 4.95 | 0.09 | 1.85% | 4.86 | 4.95 | 47096 | 2314 | 1.43% |
| 2024-10-21 | 4.89 | 4.86 | -0.03 | -0.61% | 4.81 | 4.91 | 58858 | 2858 | 1.79% |
| 2024-10-18 | 4.81 | 4.89 | 0.03 | 0.62% | 4.80 | 4.96 | 51686 | 2516 | 1.57% |
| 2024-10-17 | 4.97 | 4.86 | -0.10 | -2.02% | 4.83 | 5.01 | 34966 | 1720 | 1.07% |
| 2024-10-16 | 4.86 | 4.96 | 0.04 | 0.81% | 4.85 | 4.98 | 29543 | 1458 | 0.90% |
| 2024-10-15 | 5.01 | 4.92 | -0.08 | -1.60% | 4.92 | 5.04 | 31643 | 1575 | 0.96% |
| 2024-10-14 | 4.90 | 5.00 | 0.11 | 2.25% | 4.85 | 5.02 | 48614 | 2410 | 1.48% |
| 2024-10-11 | 5.09 | 4.89 | -0.20 | -3.93% | 4.85 | 5.09 | 56163 | 2785 | 1.71% |
| 2024-10-10 | 5.18 | 5.09 | -0.04 | -0.78% | 5.09 | 5.25 | 74475 | 3858 | 2.27% |
| 2024-10-09 | 5.34 | 5.13 | -0.26 | -4.82% | 5.06 | 5.39 | 109617 | 5686 | 3.34% |
| 2024-10-08 | 5.65 | 5.39 | 0.22 | 4.26% | 5.21 | 5.68 | 157181 | 8518 | 4.79% |
| 2024-09-30 | 4.88 | 5.17 | 0.47 | 10.00% | 4.83 | 5.17 | 136747 | 6882 | 4.17% |
| 2024-09-27 | 4.56 | 4.70 | 0.21 | 4.68% | 4.51 | 4.75 | 64990 | 3009 | 1.98% |
| 2024-09-26 | 4.33 | 4.49 | 0.12 | 2.75% | 4.33 | 4.49 | 32827 | 1452 | 1.00% |
| 2024-09-25 | 4.31 | 4.37 | 0.07 | 1.63% | 4.31 | 4.45 | 38596 | 1695 | 1.18% |
| 2024-09-24 | 4.21 | 4.30 | 0.11 | 2.63% | 4.17 | 4.30 | 38932 | 1653 | 1.19% |
| 2024-09-23 | 4.18 | 4.19 | 0.01 | 0.24% | 4.14 | 4.22 | 12726 | 531 | 0.39% |
| 2024-09-20 | 4.21 | 4.18 | -0.02 | -0.48% | 4.15 | 4.22 | 17932 | 748 | 0.55% |
| 2024-09-19 | 4.06 | 4.20 | 0.16 | 3.96% | 4.05 | 4.20 | 29905 | 1242 | 0.91% |
| 2024-09-18 | 4.10 | 4.04 | -0.04 | -0.98% | 3.95 | 4.10 | 22297 | 894 | 0.68% |
| 2024-09-13 | 4.15 | 4.08 | -0.05 | -1.21% | 4.07 | 4.15 | 18931 | 775 | 0.58% |
| 2024-09-12 | 4.13 | 4.13 | 0.00 | 0.00% | 4.12 | 4.20 | 19385 | 806 | 0.59% |
| 2024-09-11 | 4.21 | 4.13 | -0.08 | -1.90% | 4.11 | 4.22 | 17182 | 713 | 0.52% |
| 2024-09-10 | 4.21 | 4.21 | 0.02 | 0.48% | 4.10 | 4.22 | 22915 | 954 | 0.70% |
| 2024-09-09 | 4.18 | 4.19 | -0.01 | -0.24% | 4.14 | 4.23 | 12847 | 537 | 0.39% |
| 2024-09-06 | 4.29 | 4.20 | -0.09 | -2.10% | 4.19 | 4.29 | 21731 | 920 | 0.66% |
| 2024-09-05 | 4.26 | 4.29 | 0.02 | 0.47% | 4.23 | 4.30 | 21206 | 905 | 0.65% |
| 2024-09-04 | 4.26 | 4.27 | 0.00 | 0.00% | 4.25 | 4.33 | 27826 | 1193 | 0.85% |
| 2024-09-03 | 4.27 | 4.27 | 0.02 | 0.47% | 4.25 | 4.32 | 16369 | 701 | 0.50% |
| 2024-09-02 | 4.29 | 4.25 | -0.05 | -1.16% | 4.25 | 4.34 | 26648 | 1144 | 0.81% |
| 2024-08-30 | 4.26 | 4.30 | 0.04 | 0.94% | 4.21 | 4.36 | 30483 | 1310 | 0.93% |
| 2024-08-29 | 4.19 | 4.26 | 0.07 | 1.67% | 4.16 | 4.28 | 20443 | 865 | 0.62% |
| 2024-08-28 | 4.15 | 4.19 | 0.05 | 1.21% | 4.11 | 4.25 | 22524 | 943 | 0.69% |
| 2024-08-27 | 4.19 | 4.14 | -0.06 | -1.43% | 4.12 | 4.22 | 24370 | 1011 | 0.74% |
| 2024-08-26 | 4.05 | 4.20 | 0.11 | 2.69% | 4.04 | 4.22 | 38585 | 1610 | 1.18% |
| 2024-08-23 | 4.17 | 4.09 | -0.08 | -1.92% | 4.05 | 4.19 | 37879 | 1553 | 1.15% |
| 2024-08-22 | 4.28 | 4.17 | -0.11 | -2.57% | 4.16 | 4.29 | 26773 | 1129 | 0.82% |
| 2024-08-21 | 4.27 | 4.28 | 0.01 | 0.23% | 4.25 | 4.30 | 19729 | 843 | 0.60% |
| 2024-08-20 | 4.38 | 4.27 | -0.10 | -2.29% | 4.26 | 4.41 | 31812 | 1374 | 0.97% |
| 2024-08-19 | 4.39 | 4.37 | -0.02 | -0.46% | 4.35 | 4.42 | 22293 | 976 | 0.68% |
| 2024-08-16 | 4.44 | 4.39 | -0.05 | -1.13% | 4.37 | 4.49 | 40584 | 1800 | 1.24% |
| 2024-08-15 | 4.42 | 4.44 | -0.01 | -0.22% | 4.33 | 4.47 | 55200 | 2433 | 1.68% |
| 2024-08-14 | 4.36 | 4.45 | 0.09 | 2.06% | 4.36 | 4.57 | 82091 | 3680 | 2.50% |
| 2024-08-13 | 4.22 | 4.36 | -0.09 | -2.02% | 4.20 | 4.38 | 121489 | 5203 | 3.70% |