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 | 5.26 | 5.26 | -0.03 | -0.57% | 5.21 | 5.30 | 98610 | 5185 | 0.84% |
| 2024-11-20 | 5.18 | 5.29 | 0.08 | 1.54% | 5.18 | 5.39 | 138424 | 7278 | 1.18% |
| 2024-11-19 | 5.11 | 5.21 | 0.10 | 1.96% | 5.08 | 5.21 | 116828 | 6025 | 1.00% |
| 2024-11-18 | 5.13 | 5.11 | 0.01 | 0.20% | 5.07 | 5.21 | 143029 | 7356 | 1.22% |
| 2024-11-15 | 5.20 | 5.10 | -0.12 | -2.30% | 5.08 | 5.25 | 125607 | 6503 | 1.07% |
| 2024-11-14 | 5.39 | 5.22 | -0.17 | -3.15% | 5.20 | 5.40 | 195249 | 10325 | 1.67% |
| 2024-11-13 | 5.51 | 5.39 | -0.12 | -2.18% | 5.32 | 5.53 | 217936 | 11759 | 1.86% |
| 2024-11-12 | 5.43 | 5.51 | 0.05 | 0.92% | 5.43 | 5.67 | 340436 | 18926 | 2.91% |
| 2024-11-11 | 5.50 | 5.46 | -0.06 | -1.09% | 5.32 | 5.50 | 289225 | 15613 | 2.47% |
| 2024-11-08 | 5.47 | 5.52 | 0.02 | 0.36% | 5.43 | 5.62 | 440861 | 24303 | 3.77% |
| 2024-11-07 | 5.25 | 5.50 | 0.26 | 4.96% | 5.21 | 5.53 | 508595 | 27585 | 4.35% |
| 2024-11-06 | 5.19 | 5.24 | 0.07 | 1.35% | 5.16 | 5.30 | 324717 | 16992 | 2.78% |
| 2024-11-05 | 5.07 | 5.17 | 0.11 | 2.17% | 5.06 | 5.18 | 271123 | 13885 | 2.32% |
| 2024-11-04 | 5.08 | 5.06 | 0.00 | 0.00% | 5.00 | 5.10 | 195890 | 9871 | 1.68% |
| 2024-11-01 | 5.07 | 5.06 | -0.02 | -0.39% | 5.00 | 5.20 | 347932 | 17714 | 2.98% |
| 2024-10-31 | 5.10 | 5.08 | -0.02 | -0.39% | 5.02 | 5.10 | 219455 | 11097 | 1.88% |
| 2024-10-30 | 4.93 | 5.10 | 0.14 | 2.82% | 4.90 | 5.12 | 324447 | 16390 | 2.78% |
| 2024-10-29 | 5.05 | 4.96 | -0.11 | -2.17% | 4.94 | 5.07 | 284545 | 14205 | 2.43% |
| 2024-10-28 | 4.93 | 5.07 | 0.11 | 2.22% | 4.87 | 5.10 | 337247 | 16896 | 2.89% |
| 2024-10-25 | 4.92 | 4.96 | 0.04 | 0.81% | 4.88 | 5.01 | 209076 | 10372 | 1.79% |
| 2024-10-24 | 4.88 | 4.92 | 0.00 | 0.00% | 4.86 | 5.04 | 242993 | 11986 | 2.08% |
| 2024-10-23 | 4.80 | 4.92 | 0.13 | 2.71% | 4.78 | 5.09 | 389099 | 19235 | 3.33% |
| 2024-10-22 | 4.65 | 4.79 | 0.12 | 2.57% | 4.64 | 4.79 | 176342 | 8360 | 1.51% |
| 2024-10-21 | 4.65 | 4.67 | 0.01 | 0.21% | 4.64 | 4.70 | 141312 | 6590 | 1.21% |
| 2024-10-18 | 4.58 | 4.66 | 0.07 | 1.53% | 4.55 | 4.70 | 149793 | 6931 | 1.28% |
| 2024-10-17 | 4.72 | 4.59 | -0.11 | -2.34% | 4.58 | 4.74 | 141476 | 6595 | 1.21% |
| 2024-10-16 | 4.70 | 4.70 | -0.02 | -0.42% | 4.65 | 4.74 | 123985 | 5815 | 1.06% |
| 2024-10-15 | 4.76 | 4.72 | -0.04 | -0.84% | 4.71 | 4.82 | 149751 | 7123 | 1.28% |
| 2024-10-14 | 4.80 | 4.76 | -0.01 | -0.21% | 4.67 | 4.80 | 156092 | 7405 | 1.34% |
| 2024-10-11 | 4.81 | 4.77 | -0.06 | -1.24% | 4.71 | 4.88 | 161214 | 7707 | 1.38% |
| 2024-10-10 | 4.75 | 4.83 | 0.11 | 2.33% | 4.71 | 4.90 | 235256 | 11313 | 2.01% |
| 2024-10-09 | 5.00 | 4.72 | -0.41 | -7.99% | 4.69 | 5.01 | 361577 | 17469 | 3.09% |
| 2024-10-08 | 5.47 | 5.13 | 0.15 | 3.01% | 4.93 | 5.47 | 650945 | 33638 | 5.57% |
| 2024-09-30 | 4.80 | 4.98 | 0.36 | 7.79% | 4.66 | 5.07 | 413821 | 20185 | 3.54% |
| 2024-09-27 | 4.54 | 4.62 | 0.16 | 3.59% | 4.53 | 4.66 | 193635 | 8896 | 1.66% |
| 2024-09-26 | 4.31 | 4.46 | 0.15 | 3.48% | 4.31 | 4.46 | 141909 | 6230 | 1.21% |
| 2024-09-25 | 4.33 | 4.31 | 0.02 | 0.47% | 4.30 | 4.40 | 119232 | 5184 | 1.02% |
| 2024-09-24 | 4.18 | 4.29 | 0.14 | 3.37% | 4.16 | 4.30 | 126378 | 5364 | 1.08% |
| 2024-09-23 | 4.11 | 4.15 | 0.02 | 0.48% | 4.10 | 4.16 | 52938 | 2186 | 0.45% |
| 2024-09-20 | 4.14 | 4.13 | 0.01 | 0.24% | 4.10 | 4.15 | 63159 | 2604 | 0.54% |
| 2024-09-19 | 4.00 | 4.12 | 0.11 | 2.74% | 3.99 | 4.14 | 106168 | 4346 | 0.91% |
| 2024-09-18 | 3.99 | 4.01 | 0.00 | 0.00% | 3.93 | 4.01 | 51786 | 2055 | 0.44% |
| 2024-09-13 | 4.02 | 4.01 | 0.00 | 0.00% | 3.96 | 4.06 | 64682 | 2591 | 0.55% |
| 2024-09-12 | 3.98 | 4.01 | 0.00 | 0.00% | 3.97 | 4.02 | 48571 | 1943 | 0.42% |
| 2024-09-11 | 4.06 | 4.01 | -0.07 | -1.72% | 3.97 | 4.07 | 122146 | 4896 | 1.05% |
| 2024-09-10 | 4.18 | 4.08 | -0.08 | -1.92% | 4.04 | 4.19 | 125514 | 5131 | 1.07% |
| 2024-09-09 | 4.13 | 4.16 | 0.04 | 0.97% | 4.07 | 4.18 | 58564 | 2426 | 0.50% |
| 2024-09-06 | 4.13 | 4.12 | -0.01 | -0.24% | 4.11 | 4.18 | 79643 | 3302 | 0.68% |
| 2024-09-05 | 4.08 | 4.13 | 0.06 | 1.47% | 4.08 | 4.14 | 74554 | 3065 | 0.64% |
| 2024-09-04 | 4.08 | 4.07 | -0.03 | -0.73% | 4.05 | 4.12 | 47915 | 1957 | 0.41% |
| 2024-09-03 | 4.11 | 4.10 | 0.00 | 0.00% | 4.06 | 4.13 | 62841 | 2570 | 0.54% |
| 2024-09-02 | 4.13 | 4.10 | -0.05 | -1.20% | 4.10 | 4.16 | 55552 | 2293 | 0.48% |
| 2024-08-30 | 4.08 | 4.15 | 0.06 | 1.47% | 4.07 | 4.19 | 90230 | 3738 | 0.77% |
| 2024-08-29 | 4.06 | 4.09 | -0.01 | -0.24% | 4.03 | 4.11 | 58583 | 2386 | 0.50% |
| 2024-08-28 | 4.15 | 4.10 | 0.01 | 0.24% | 4.08 | 4.22 | 61469 | 2537 | 0.53% |
| 2024-08-27 | 4.15 | 4.09 | -0.06 | -1.45% | 4.08 | 4.18 | 46858 | 1928 | 0.40% |
| 2024-08-26 | 4.08 | 4.15 | 0.09 | 2.22% | 4.06 | 4.15 | 43897 | 1810 | 0.38% |
| 2024-08-23 | 4.08 | 4.06 | -0.01 | -0.25% | 4.03 | 4.09 | 42041 | 1707 | 0.36% |
| 2024-08-22 | 4.16 | 4.07 | -0.09 | -2.16% | 4.06 | 4.17 | 72472 | 2971 | 0.62% |
| 2024-08-21 | 4.15 | 4.16 | 0.01 | 0.24% | 4.15 | 4.21 | 39288 | 1638 | 0.34% |
| 2024-08-20 | 4.24 | 4.15 | -0.08 | -1.89% | 4.14 | 4.25 | 61395 | 2564 | 0.53% |
| 2024-08-19 | 4.20 | 4.23 | 0.02 | 0.48% | 4.19 | 4.25 | 39868 | 1684 | 0.34% |
| 2024-08-16 | 4.27 | 4.21 | -0.06 | -1.41% | 4.21 | 4.28 | 40096 | 1698 | 0.34% |
| 2024-08-15 | 4.22 | 4.27 | 0.05 | 1.18% | 4.20 | 4.28 | 56224 | 2389 | 0.48% |
| 2024-08-14 | 4.29 | 4.22 | -0.06 | -1.40% | 4.22 | 4.30 | 41834 | 1778 | 0.36% |
| 2024-08-13 | 4.30 | 4.28 | -0.01 | -0.23% | 4.23 | 4.32 | 54587 | 2330 | 0.47% |