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 | 5.61 | 5.55 | -0.04 | -0.72% | 5.49 | 5.64 | 189297 | 10487 | 0.69% |
| 2024-11-20 | 5.44 | 5.59 | 0.16 | 2.95% | 5.43 | 5.59 | 342446 | 18900 | 1.24% |
| 2024-11-19 | 5.36 | 5.43 | 0.11 | 2.07% | 5.29 | 5.47 | 218961 | 11782 | 0.80% |
| 2024-11-18 | 5.32 | 5.32 | 0.03 | 0.57% | 5.28 | 5.43 | 236120 | 12647 | 0.86% |
| 2024-11-15 | 5.36 | 5.29 | -0.09 | -1.67% | 5.28 | 5.41 | 180888 | 9679 | 0.66% |
| 2024-11-14 | 5.49 | 5.38 | -0.11 | -2.00% | 5.35 | 5.52 | 221338 | 12035 | 0.80% |
| 2024-11-13 | 5.45 | 5.49 | 0.03 | 0.55% | 5.38 | 5.55 | 229324 | 12514 | 0.83% |
| 2024-11-12 | 5.49 | 5.46 | -0.03 | -0.55% | 5.42 | 5.59 | 317946 | 17555 | 1.16% |
| 2024-11-11 | 5.41 | 5.49 | 0.05 | 0.92% | 5.36 | 5.49 | 281980 | 15310 | 1.02% |
| 2024-11-08 | 5.51 | 5.44 | -0.06 | -1.09% | 5.40 | 5.55 | 269073 | 14699 | 0.98% |
| 2024-11-07 | 5.30 | 5.50 | 0.15 | 2.80% | 5.30 | 5.50 | 350596 | 19068 | 1.27% |
| 2024-11-06 | 5.31 | 5.35 | 0.03 | 0.56% | 5.29 | 5.41 | 305113 | 16342 | 1.11% |
| 2024-11-05 | 5.28 | 5.32 | 0.04 | 0.76% | 5.25 | 5.32 | 373078 | 19715 | 1.36% |
| 2024-11-04 | 5.25 | 5.28 | 0.05 | 0.96% | 5.18 | 5.28 | 267076 | 13954 | 0.97% |
| 2024-11-01 | 5.24 | 5.23 | -0.01 | -0.19% | 5.19 | 5.32 | 211324 | 11108 | 0.77% |
| 2024-10-31 | 5.30 | 5.24 | -0.14 | -2.60% | 5.16 | 5.33 | 316379 | 16559 | 1.15% |
| 2024-10-30 | 5.33 | 5.38 | 0.05 | 0.94% | 5.29 | 5.40 | 167970 | 8983 | 0.61% |
| 2024-10-29 | 5.52 | 5.33 | -0.20 | -3.62% | 5.30 | 5.53 | 242739 | 13055 | 0.88% |
| 2024-10-28 | 5.45 | 5.53 | 0.13 | 2.41% | 5.37 | 5.55 | 198711 | 10864 | 0.72% |
| 2024-10-25 | 5.27 | 5.40 | 0.14 | 2.66% | 5.26 | 5.41 | 223895 | 12020 | 0.81% |
| 2024-10-24 | 5.27 | 5.26 | -0.02 | -0.38% | 5.23 | 5.32 | 152404 | 8024 | 0.55% |
| 2024-10-23 | 5.26 | 5.28 | 0.03 | 0.57% | 5.23 | 5.35 | 243573 | 12871 | 0.89% |
| 2024-10-22 | 5.17 | 5.25 | 0.07 | 1.35% | 5.14 | 5.26 | 225334 | 11693 | 0.82% |
| 2024-10-21 | 5.25 | 5.18 | -0.06 | -1.15% | 5.13 | 5.27 | 265725 | 13765 | 0.97% |
| 2024-10-18 | 5.12 | 5.24 | 0.12 | 2.34% | 5.08 | 5.33 | 223989 | 11652 | 0.81% |
| 2024-10-17 | 5.22 | 5.12 | -0.10 | -1.92% | 5.11 | 5.27 | 155285 | 8038 | 0.56% |
| 2024-10-16 | 5.12 | 5.22 | 0.05 | 0.97% | 5.11 | 5.27 | 151562 | 7887 | 0.55% |
| 2024-10-15 | 5.29 | 5.17 | -0.14 | -2.64% | 5.16 | 5.35 | 164522 | 8641 | 0.60% |
| 2024-10-14 | 5.26 | 5.31 | 0.09 | 1.72% | 5.20 | 5.33 | 171546 | 9045 | 0.62% |
| 2024-10-11 | 5.41 | 5.22 | -0.19 | -3.51% | 5.18 | 5.45 | 204344 | 10824 | 0.74% |
| 2024-10-10 | 5.48 | 5.41 | 0.00 | 0.00% | 5.35 | 5.62 | 278126 | 15270 | 1.01% |
| 2024-10-09 | 5.87 | 5.41 | -0.50 | -8.46% | 5.39 | 5.87 | 368432 | 20584 | 1.34% |
| 2024-10-08 | 6.32 | 5.91 | 0.15 | 2.60% | 5.67 | 6.34 | 593835 | 35580 | 2.16% |
| 2024-09-30 | 5.44 | 5.76 | 0.45 | 8.47% | 5.44 | 5.82 | 421587 | 23895 | 1.53% |
| 2024-09-27 | 5.19 | 5.31 | 0.17 | 3.31% | 5.17 | 5.40 | 245763 | 12943 | 0.89% |
| 2024-09-26 | 4.96 | 5.14 | 0.18 | 3.63% | 4.94 | 5.14 | 149029 | 7515 | 0.54% |
| 2024-09-25 | 4.99 | 4.96 | 0.05 | 1.02% | 4.94 | 5.09 | 139324 | 6987 | 0.51% |
| 2024-09-24 | 4.67 | 4.91 | 0.24 | 5.14% | 4.67 | 4.92 | 168027 | 8114 | 0.61% |
| 2024-09-23 | 4.61 | 4.67 | 0.05 | 1.08% | 4.59 | 4.67 | 68973 | 3205 | 0.25% |
| 2024-09-20 | 4.66 | 4.62 | -0.01 | -0.22% | 4.57 | 4.67 | 74661 | 3440 | 0.27% |
| 2024-09-19 | 4.53 | 4.63 | 0.12 | 2.66% | 4.51 | 4.68 | 101759 | 4679 | 0.37% |
| 2024-09-18 | 4.58 | 4.51 | -0.10 | -2.17% | 4.40 | 4.60 | 141780 | 6336 | 0.52% |
| 2024-09-13 | 4.65 | 4.61 | -0.05 | -1.07% | 4.60 | 4.68 | 60089 | 2783 | 0.22% |
| 2024-09-12 | 4.69 | 4.66 | -0.03 | -0.64% | 4.66 | 4.77 | 68640 | 3222 | 0.25% |
| 2024-09-11 | 4.64 | 4.69 | -0.02 | -0.42% | 4.63 | 4.73 | 93230 | 4371 | 0.34% |
| 2024-09-10 | 4.83 | 4.71 | -0.13 | -2.69% | 4.62 | 4.86 | 170731 | 8025 | 0.62% |
| 2024-09-09 | 4.98 | 4.84 | -0.20 | -3.97% | 4.82 | 5.00 | 168919 | 8273 | 0.61% |
| 2024-09-06 | 5.13 | 5.04 | -0.11 | -2.14% | 5.03 | 5.17 | 81952 | 4166 | 0.30% |
| 2024-09-05 | 5.16 | 5.15 | -0.03 | -0.58% | 5.13 | 5.20 | 70077 | 3615 | 0.25% |
| 2024-09-04 | 5.19 | 5.18 | -0.04 | -0.77% | 5.14 | 5.22 | 70286 | 3642 | 0.26% |
| 2024-09-03 | 5.17 | 5.22 | 0.02 | 0.38% | 5.15 | 5.26 | 108676 | 5650 | 0.40% |
| 2024-09-02 | 5.29 | 5.20 | -0.09 | -1.70% | 5.04 | 5.30 | 229694 | 11834 | 0.83% |
| 2024-08-30 | 5.22 | 5.29 | 0.07 | 1.34% | 5.21 | 5.34 | 139701 | 7386 | 0.51% |
| 2024-08-29 | 5.18 | 5.22 | 0.04 | 0.77% | 5.16 | 5.23 | 108492 | 5644 | 0.39% |
| 2024-08-28 | 5.12 | 5.18 | 0.04 | 0.78% | 5.12 | 5.21 | 79666 | 4127 | 0.29% |
| 2024-08-27 | 5.10 | 5.14 | 0.03 | 0.59% | 5.10 | 5.18 | 77360 | 3975 | 0.28% |
| 2024-08-26 | 5.06 | 5.11 | 0.05 | 0.99% | 5.04 | 5.13 | 58043 | 2957 | 0.21% |
| 2024-08-23 | 5.01 | 5.06 | 0.07 | 1.40% | 5.00 | 5.11 | 103583 | 5233 | 0.38% |
| 2024-08-22 | 5.08 | 4.99 | -0.07 | -1.38% | 4.99 | 5.09 | 72836 | 3669 | 0.26% |
| 2024-08-21 | 5.08 | 5.06 | -0.03 | -0.59% | 5.05 | 5.14 | 60018 | 3054 | 0.22% |
| 2024-08-20 | 5.18 | 5.09 | -0.10 | -1.93% | 5.08 | 5.21 | 70586 | 3618 | 0.26% |
| 2024-08-19 | 5.13 | 5.19 | 0.06 | 1.17% | 5.13 | 5.23 | 80688 | 4191 | 0.29% |
| 2024-08-16 | 5.15 | 5.13 | -0.02 | -0.39% | 5.12 | 5.18 | 64068 | 3290 | 0.23% |
| 2024-08-15 | 5.11 | 5.15 | 0.03 | 0.59% | 5.10 | 5.22 | 76256 | 3938 | 0.28% |
| 2024-08-14 | 5.17 | 5.12 | -0.07 | -1.35% | 5.11 | 5.20 | 57183 | 2938 | 0.21% |