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 | 5.63 | 5.62 | -0.02 | -0.35% | 5.55 | 5.68 | 84858 | 4748 | 0.85% |
| 2024-11-20 | 5.48 | 5.64 | 0.18 | 3.30% | 5.43 | 5.64 | 146454 | 8197 | 1.46% |
| 2024-11-19 | 5.36 | 5.46 | 0.08 | 1.49% | 5.33 | 5.49 | 88561 | 4793 | 0.89% |
| 2024-11-18 | 5.37 | 5.38 | 0.05 | 0.94% | 5.33 | 5.53 | 155924 | 8483 | 1.56% |
| 2024-11-15 | 5.40 | 5.33 | -0.09 | -1.66% | 5.33 | 5.46 | 88910 | 4802 | 0.89% |
| 2024-11-14 | 5.59 | 5.42 | -0.16 | -2.87% | 5.41 | 5.59 | 97897 | 5366 | 0.98% |
| 2024-11-13 | 5.69 | 5.58 | -0.12 | -2.11% | 5.51 | 5.75 | 125614 | 7035 | 1.26% |
| 2024-11-12 | 5.62 | 5.70 | 0.08 | 1.42% | 5.62 | 5.80 | 182823 | 10467 | 1.83% |
| 2024-11-11 | 5.61 | 5.62 | 0.02 | 0.36% | 5.49 | 5.65 | 131788 | 7355 | 1.32% |
| 2024-11-08 | 5.66 | 5.60 | -0.02 | -0.36% | 5.57 | 5.71 | 144885 | 8144 | 1.45% |
| 2024-11-07 | 5.41 | 5.62 | 0.21 | 3.88% | 5.39 | 5.64 | 197530 | 10990 | 1.98% |
| 2024-11-06 | 5.42 | 5.41 | 0.02 | 0.37% | 5.36 | 5.46 | 138437 | 7501 | 1.38% |
| 2024-11-05 | 5.36 | 5.39 | 0.05 | 0.94% | 5.32 | 5.42 | 119348 | 6417 | 1.19% |
| 2024-11-04 | 5.33 | 5.34 | -0.02 | -0.37% | 5.31 | 5.39 | 87402 | 4669 | 0.87% |
| 2024-11-01 | 5.44 | 5.36 | -0.10 | -1.83% | 5.31 | 5.51 | 112778 | 6087 | 1.13% |
| 2024-10-31 | 5.42 | 5.46 | 0.03 | 0.55% | 5.40 | 5.53 | 91816 | 5026 | 0.92% |
| 2024-10-30 | 5.34 | 5.43 | 0.02 | 0.37% | 5.30 | 5.47 | 94273 | 5097 | 0.94% |
| 2024-10-29 | 5.62 | 5.41 | -0.21 | -3.74% | 5.39 | 5.65 | 132647 | 7257 | 1.33% |
| 2024-10-28 | 5.48 | 5.62 | 0.15 | 2.74% | 5.44 | 5.62 | 131671 | 7333 | 1.32% |
| 2024-10-25 | 5.31 | 5.47 | 0.18 | 3.40% | 5.28 | 5.48 | 102722 | 5554 | 1.03% |
| 2024-10-24 | 5.24 | 5.29 | 0.03 | 0.57% | 5.22 | 5.36 | 79239 | 4203 | 0.79% |
| 2024-10-23 | 5.25 | 5.26 | 0.03 | 0.57% | 5.21 | 5.30 | 101811 | 5358 | 1.02% |
| 2024-10-22 | 5.08 | 5.23 | 0.16 | 3.16% | 5.07 | 5.25 | 129178 | 6697 | 1.29% |
| 2024-10-21 | 5.11 | 5.07 | 0.00 | 0.00% | 5.05 | 5.12 | 116033 | 5891 | 1.16% |
| 2024-10-18 | 4.99 | 5.07 | 0.08 | 1.60% | 4.95 | 5.14 | 109125 | 5495 | 1.09% |
| 2024-10-17 | 5.08 | 4.99 | -0.06 | -1.19% | 4.99 | 5.14 | 87902 | 4440 | 0.88% |
| 2024-10-16 | 5.01 | 5.05 | -0.03 | -0.59% | 4.99 | 5.11 | 76379 | 3863 | 0.76% |
| 2024-10-15 | 5.12 | 5.08 | -0.07 | -1.36% | 5.07 | 5.19 | 92054 | 4722 | 0.92% |
| 2024-10-14 | 5.15 | 5.15 | 0.03 | 0.59% | 5.05 | 5.19 | 118620 | 6070 | 1.19% |
| 2024-10-11 | 5.35 | 5.12 | -0.23 | -4.30% | 5.07 | 5.35 | 128937 | 6659 | 1.29% |
| 2024-10-10 | 5.35 | 5.35 | 0.06 | 1.13% | 5.30 | 5.53 | 160363 | 8662 | 1.60% |
| 2024-10-09 | 5.65 | 5.29 | -0.39 | -6.87% | 5.27 | 5.65 | 250099 | 13606 | 2.50% |
| 2024-10-08 | 5.85 | 5.68 | 0.36 | 6.77% | 5.43 | 5.85 | 378451 | 21454 | 3.79% |
| 2024-09-30 | 5.03 | 5.32 | 0.43 | 8.79% | 4.97 | 5.38 | 347992 | 18134 | 3.48% |
| 2024-09-27 | 4.80 | 4.89 | 0.14 | 2.95% | 4.76 | 5.02 | 167971 | 8184 | 1.68% |
| 2024-09-26 | 4.66 | 4.75 | 0.11 | 2.37% | 4.63 | 4.75 | 115440 | 5417 | 1.15% |
| 2024-09-25 | 4.58 | 4.64 | 0.11 | 2.43% | 4.58 | 4.72 | 129354 | 6038 | 1.29% |
| 2024-09-24 | 4.40 | 4.53 | 0.13 | 2.95% | 4.38 | 4.54 | 65667 | 2944 | 0.66% |
| 2024-09-23 | 4.33 | 4.40 | 0.07 | 1.62% | 4.30 | 4.43 | 64273 | 2816 | 0.64% |
| 2024-09-20 | 4.37 | 4.33 | -0.06 | -1.37% | 4.32 | 4.40 | 63762 | 2775 | 0.64% |
| 2024-09-19 | 4.25 | 4.39 | 0.14 | 3.29% | 4.23 | 4.39 | 84732 | 3668 | 0.85% |
| 2024-09-18 | 4.35 | 4.25 | -0.19 | -4.28% | 4.17 | 4.41 | 114326 | 4852 | 1.14% |
| 2024-09-13 | 4.49 | 4.44 | -0.06 | -1.33% | 4.43 | 4.51 | 37125 | 1656 | 0.37% |
| 2024-09-12 | 4.50 | 4.50 | 0.00 | 0.00% | 4.48 | 4.56 | 40438 | 1830 | 0.40% |
| 2024-09-11 | 4.50 | 4.50 | -0.02 | -0.44% | 4.47 | 4.58 | 53851 | 2431 | 0.54% |
| 2024-09-10 | 4.54 | 4.52 | -0.02 | -0.44% | 4.44 | 4.58 | 54761 | 2464 | 0.55% |
| 2024-09-09 | 4.50 | 4.54 | 0.03 | 0.67% | 4.49 | 4.61 | 58311 | 2661 | 0.58% |
| 2024-09-06 | 4.58 | 4.51 | -0.05 | -1.10% | 4.50 | 4.59 | 39568 | 1797 | 0.40% |
| 2024-09-05 | 4.54 | 4.56 | 0.01 | 0.22% | 4.54 | 4.59 | 41833 | 1909 | 0.42% |
| 2024-09-04 | 4.50 | 4.55 | 0.03 | 0.66% | 4.50 | 4.59 | 46648 | 2124 | 0.47% |
| 2024-09-03 | 4.51 | 4.52 | -0.01 | -0.22% | 4.49 | 4.56 | 54225 | 2452 | 0.54% |
| 2024-09-02 | 4.49 | 4.53 | 0.03 | 0.67% | 4.49 | 4.60 | 62998 | 2871 | 0.63% |
| 2024-08-30 | 4.45 | 4.50 | 0.05 | 1.12% | 4.43 | 4.55 | 56264 | 2536 | 0.56% |
| 2024-08-29 | 4.36 | 4.45 | 0.07 | 1.60% | 4.34 | 4.46 | 44082 | 1947 | 0.44% |
| 2024-08-28 | 4.35 | 4.38 | 0.03 | 0.69% | 4.28 | 4.44 | 34737 | 1518 | 0.35% |
| 2024-08-27 | 4.35 | 4.35 | 0.00 | 0.00% | 4.33 | 4.42 | 31305 | 1369 | 0.31% |
| 2024-08-26 | 4.30 | 4.35 | 0.06 | 1.40% | 4.27 | 4.37 | 35071 | 1519 | 0.35% |
| 2024-08-23 | 4.33 | 4.29 | -0.07 | -1.61% | 4.26 | 4.36 | 42012 | 1804 | 0.42% |
| 2024-08-22 | 4.42 | 4.36 | -0.07 | -1.58% | 4.34 | 4.45 | 34830 | 1529 | 0.35% |
| 2024-08-21 | 4.45 | 4.43 | -0.04 | -0.89% | 4.40 | 4.48 | 39585 | 1754 | 0.40% |
| 2024-08-20 | 4.53 | 4.47 | -0.06 | -1.32% | 4.45 | 4.54 | 40480 | 1815 | 0.40% |
| 2024-08-19 | 4.58 | 4.53 | -0.06 | -1.31% | 4.52 | 4.59 | 44519 | 2023 | 0.45% |
| 2024-08-16 | 4.54 | 4.59 | 0.05 | 1.10% | 4.51 | 4.61 | 51150 | 2334 | 0.51% |
| 2024-08-15 | 4.53 | 4.54 | 0.01 | 0.22% | 4.49 | 4.58 | 43821 | 1989 | 0.44% |
| 2024-08-14 | 4.60 | 4.53 | -0.08 | -1.74% | 4.52 | 4.60 | 45677 | 2076 | 0.46% |
| 2024-08-13 | 4.59 | 4.61 | 0.02 | 0.44% | 4.53 | 4.63 | 54817 | 2513 | 0.55% |