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 | 5.30 | 5.40 | 0.09 | 1.69% | 5.29 | 5.40 | 78851 | 4223 | 1.70% |
| 2024-11-20 | 5.20 | 5.31 | 0.10 | 1.92% | 5.19 | 5.32 | 74498 | 3936 | 1.61% |
| 2024-11-19 | 5.15 | 5.21 | 0.06 | 1.17% | 5.12 | 5.21 | 45149 | 2330 | 0.97% |
| 2024-11-18 | 5.14 | 5.15 | 0.04 | 0.78% | 5.12 | 5.29 | 64305 | 3343 | 1.39% |
| 2024-11-15 | 5.17 | 5.11 | -0.06 | -1.16% | 5.10 | 5.23 | 39789 | 2060 | 0.86% |
| 2024-11-14 | 5.26 | 5.17 | -0.06 | -1.15% | 5.17 | 5.26 | 65708 | 3426 | 1.42% |
| 2024-11-13 | 5.21 | 5.23 | 0.00 | 0.00% | 5.15 | 5.28 | 40854 | 2127 | 0.88% |
| 2024-11-12 | 5.25 | 5.23 | -0.01 | -0.19% | 5.20 | 5.30 | 67828 | 3566 | 1.46% |
| 2024-11-11 | 5.17 | 5.24 | 0.02 | 0.38% | 5.17 | 5.25 | 48180 | 2510 | 1.04% |
| 2024-11-08 | 5.29 | 5.22 | -0.05 | -0.95% | 5.18 | 5.30 | 61365 | 3206 | 1.32% |
| 2024-11-07 | 5.09 | 5.27 | 0.14 | 2.73% | 5.09 | 5.28 | 80344 | 4189 | 1.73% |
| 2024-11-06 | 5.10 | 5.13 | 0.02 | 0.39% | 5.07 | 5.15 | 48975 | 2505 | 1.06% |
| 2024-11-05 | 5.03 | 5.11 | 0.07 | 1.39% | 5.02 | 5.11 | 51241 | 2599 | 1.10% |
| 2024-11-04 | 5.01 | 5.04 | 0.07 | 1.41% | 4.96 | 5.05 | 34837 | 1745 | 0.75% |
| 2024-11-01 | 5.03 | 4.97 | -0.06 | -1.19% | 4.92 | 5.05 | 47353 | 2364 | 1.02% |
| 2024-10-31 | 5.00 | 5.03 | 0.02 | 0.40% | 4.99 | 5.08 | 43909 | 2212 | 0.95% |
| 2024-10-30 | 5.00 | 5.01 | -0.01 | -0.20% | 4.96 | 5.07 | 33547 | 1682 | 0.72% |
| 2024-10-29 | 5.14 | 5.02 | -0.11 | -2.14% | 5.00 | 5.18 | 56584 | 2859 | 1.22% |
| 2024-10-28 | 5.02 | 5.13 | 0.11 | 2.19% | 5.00 | 5.13 | 58026 | 2950 | 1.25% |
| 2024-10-25 | 4.97 | 5.02 | 0.05 | 1.01% | 4.96 | 5.03 | 48605 | 2434 | 1.05% |
| 2024-10-24 | 4.95 | 4.97 | 0.02 | 0.40% | 4.92 | 4.98 | 28879 | 1429 | 0.62% |
| 2024-10-23 | 4.92 | 4.95 | 0.03 | 0.61% | 4.90 | 4.98 | 37714 | 1864 | 0.81% |
| 2024-10-22 | 4.85 | 4.92 | 0.06 | 1.23% | 4.84 | 4.92 | 40766 | 1993 | 0.88% |
| 2024-10-21 | 4.85 | 4.86 | 0.01 | 0.21% | 4.83 | 4.89 | 49379 | 2396 | 1.06% |
| 2024-10-18 | 4.78 | 4.85 | 0.05 | 1.04% | 4.78 | 4.92 | 43458 | 2111 | 0.94% |
| 2024-10-17 | 4.85 | 4.80 | -0.07 | -1.44% | 4.79 | 4.90 | 27794 | 1345 | 0.60% |
| 2024-10-16 | 4.80 | 4.87 | 0.05 | 1.04% | 4.77 | 4.88 | 34580 | 1674 | 0.75% |
| 2024-10-15 | 4.90 | 4.82 | -0.09 | -1.83% | 4.82 | 4.91 | 37395 | 1818 | 0.81% |
| 2024-10-14 | 4.87 | 4.91 | 0.08 | 1.66% | 4.82 | 4.93 | 37806 | 1845 | 0.81% |
| 2024-10-11 | 4.93 | 4.83 | -0.13 | -2.62% | 4.81 | 4.99 | 48883 | 2386 | 1.05% |
| 2024-10-10 | 4.99 | 4.96 | 0.04 | 0.81% | 4.86 | 5.03 | 62020 | 3085 | 1.34% |
| 2024-10-09 | 5.26 | 4.92 | -0.45 | -8.38% | 4.92 | 5.26 | 124780 | 6341 | 2.69% |
| 2024-10-08 | 5.73 | 5.37 | 0.10 | 1.90% | 5.13 | 5.74 | 257889 | 13980 | 5.56% |
| 2024-09-30 | 4.93 | 5.27 | 0.40 | 8.21% | 4.93 | 5.28 | 300695 | 15207 | 6.48% |
| 2024-09-27 | 4.82 | 4.87 | 0.15 | 3.18% | 4.74 | 4.92 | 43371 | 2094 | 0.93% |
| 2024-09-26 | 4.61 | 4.72 | 0.11 | 2.39% | 4.61 | 4.73 | 21547 | 1007 | 0.46% |
| 2024-09-25 | 4.63 | 4.61 | 0.03 | 0.66% | 4.59 | 4.70 | 22702 | 1055 | 0.49% |
| 2024-09-24 | 4.46 | 4.58 | 0.12 | 2.69% | 4.46 | 4.58 | 17480 | 793 | 0.38% |
| 2024-09-23 | 4.45 | 4.46 | 0.00 | 0.00% | 4.41 | 4.47 | 10811 | 480 | 0.23% |
| 2024-09-20 | 4.44 | 4.46 | 0.02 | 0.45% | 4.41 | 4.47 | 7622 | 338 | 0.16% |
| 2024-09-19 | 4.37 | 4.44 | 0.09 | 2.07% | 4.34 | 4.47 | 12213 | 539 | 0.26% |
| 2024-09-18 | 4.38 | 4.35 | -0.04 | -0.91% | 4.32 | 4.40 | 15129 | 658 | 0.33% |
| 2024-09-13 | 4.49 | 4.39 | -0.06 | -1.35% | 4.38 | 4.49 | 13205 | 583 | 0.28% |
| 2024-09-12 | 4.49 | 4.45 | -0.02 | -0.45% | 4.43 | 4.51 | 8562 | 381 | 0.18% |
| 2024-09-11 | 4.49 | 4.47 | -0.02 | -0.45% | 4.41 | 4.51 | 8695 | 388 | 0.19% |
| 2024-09-10 | 4.51 | 4.49 | -0.02 | -0.44% | 4.41 | 4.53 | 10216 | 456 | 0.22% |
| 2024-09-09 | 4.49 | 4.51 | 0.00 | 0.00% | 4.47 | 4.54 | 9520 | 427 | 0.21% |
| 2024-09-06 | 4.57 | 4.51 | -0.06 | -1.31% | 4.49 | 4.59 | 11042 | 499 | 0.24% |
| 2024-09-05 | 4.53 | 4.57 | 0.06 | 1.33% | 4.52 | 4.58 | 11801 | 537 | 0.25% |
| 2024-09-04 | 4.61 | 4.51 | -0.08 | -1.74% | 4.51 | 4.61 | 13436 | 611 | 0.29% |
| 2024-09-03 | 4.49 | 4.59 | 0.11 | 2.46% | 4.47 | 4.60 | 26536 | 1211 | 0.57% |
| 2024-09-02 | 4.51 | 4.48 | -0.04 | -0.88% | 4.46 | 4.55 | 16461 | 742 | 0.35% |
| 2024-08-30 | 4.55 | 4.52 | -0.03 | -0.66% | 4.51 | 4.59 | 18929 | 861 | 0.41% |
| 2024-08-29 | 4.51 | 4.55 | 0.02 | 0.44% | 4.48 | 4.57 | 14213 | 645 | 0.31% |
| 2024-08-28 | 4.49 | 4.53 | 0.05 | 1.12% | 4.44 | 4.55 | 16856 | 760 | 0.36% |
| 2024-08-27 | 4.50 | 4.48 | -0.01 | -0.22% | 4.43 | 4.51 | 14879 | 664 | 0.32% |
| 2024-08-26 | 4.38 | 4.49 | 0.09 | 2.05% | 4.38 | 4.51 | 20810 | 928 | 0.45% |
| 2024-08-23 | 4.32 | 4.40 | 0.07 | 1.62% | 4.29 | 4.41 | 21842 | 954 | 0.47% |
| 2024-08-22 | 4.32 | 4.33 | 0.01 | 0.23% | 4.29 | 4.37 | 10650 | 462 | 0.23% |
| 2024-08-21 | 4.35 | 4.32 | -0.03 | -0.69% | 4.30 | 4.37 | 6024 | 260 | 0.13% |
| 2024-08-20 | 4.43 | 4.35 | -0.09 | -2.03% | 4.33 | 4.44 | 11526 | 504 | 0.25% |
| 2024-08-19 | 4.43 | 4.44 | -0.02 | -0.45% | 4.42 | 4.46 | 10167 | 451 | 0.22% |
| 2024-08-16 | 4.50 | 4.46 | -0.03 | -0.67% | 4.44 | 4.50 | 9317 | 416 | 0.20% |
| 2024-08-15 | 4.45 | 4.49 | 0.03 | 0.67% | 4.41 | 4.50 | 10725 | 478 | 0.23% |
| 2024-08-14 | 4.49 | 4.46 | -0.03 | -0.67% | 4.45 | 4.49 | 7468 | 333 | 0.16% |
| 2024-08-13 | 4.44 | 4.49 | 0.05 | 1.13% | 4.40 | 4.49 | 7638 | 340 | 0.16% |