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 | 5.17 | 5.13 | -0.05 | -0.97% | 5.09 | 5.17 | 510921 | 26209 | 1.13% |
| 2024-11-20 | 5.13 | 5.18 | 0.01 | 0.19% | 5.10 | 5.20 | 562409 | 29013 | 1.24% |
| 2024-11-19 | 5.08 | 5.17 | 0.11 | 2.17% | 5.03 | 5.17 | 530391 | 27034 | 1.17% |
| 2024-11-18 | 5.15 | 5.06 | -0.06 | -1.17% | 5.03 | 5.19 | 666820 | 34100 | 1.47% |
| 2024-11-15 | 5.22 | 5.12 | -0.13 | -2.48% | 5.10 | 5.27 | 682884 | 35500 | 1.51% |
| 2024-11-14 | 5.43 | 5.25 | -0.22 | -4.02% | 5.23 | 5.46 | 834315 | 44502 | 1.84% |
| 2024-11-13 | 5.46 | 5.47 | -0.04 | -0.73% | 5.38 | 5.56 | 878572 | 47876 | 1.94% |
| 2024-11-12 | 5.53 | 5.51 | -0.01 | -0.18% | 5.42 | 5.68 | 1509796 | 83433 | 3.34% |
| 2024-11-11 | 5.46 | 5.52 | 0.07 | 1.28% | 5.36 | 5.64 | 1676376 | 92360 | 3.71% |
| 2024-11-08 | 5.30 | 5.45 | 0.18 | 3.42% | 5.22 | 5.52 | 1859349 | 99701 | 4.11% |
| 2024-11-07 | 5.15 | 5.27 | 0.07 | 1.35% | 5.11 | 5.27 | 1049006 | 54667 | 2.32% |
| 2024-11-06 | 5.24 | 5.20 | -0.04 | -0.76% | 5.15 | 5.31 | 1157946 | 60478 | 2.56% |
| 2024-11-05 | 5.11 | 5.24 | 0.11 | 2.14% | 5.08 | 5.25 | 993451 | 51545 | 2.20% |
| 2024-11-04 | 5.07 | 5.13 | 0.03 | 0.59% | 5.05 | 5.17 | 679048 | 34718 | 1.50% |
| 2024-11-01 | 5.31 | 5.10 | -0.22 | -4.14% | 5.09 | 5.34 | 1192859 | 61787 | 2.64% |
| 2024-10-31 | 5.45 | 5.32 | -0.10 | -1.85% | 5.27 | 5.47 | 1469618 | 78251 | 3.25% |
| 2024-10-30 | 5.16 | 5.42 | 0.23 | 4.43% | 5.12 | 5.44 | 1602161 | 85216 | 3.54% |
| 2024-10-29 | 5.29 | 5.19 | -0.10 | -1.89% | 5.17 | 5.39 | 1318270 | 69364 | 2.91% |
| 2024-10-28 | 5.25 | 5.29 | 0.00 | 0.00% | 5.14 | 5.30 | 1434954 | 74971 | 3.17% |
| 2024-10-25 | 5.17 | 5.29 | 0.19 | 3.73% | 5.13 | 5.35 | 1597669 | 84013 | 3.53% |
| 2024-10-24 | 5.03 | 5.10 | 0.04 | 0.79% | 5.01 | 5.14 | 1168258 | 59380 | 2.58% |
| 2024-10-23 | 5.28 | 5.06 | -0.18 | -3.44% | 5.05 | 5.29 | 2604608 | 134255 | 5.76% |
| 2024-10-22 | 5.01 | 5.24 | 0.48 | 10.08% | 4.97 | 5.24 | 2764591 | 142507 | 6.11% |
| 2024-10-21 | 4.76 | 4.76 | 0.02 | 0.42% | 4.65 | 4.82 | 1051944 | 49761 | 2.33% |
| 2024-10-18 | 4.53 | 4.74 | 0.21 | 4.64% | 4.51 | 4.82 | 1228362 | 57329 | 2.72% |
| 2024-10-17 | 4.63 | 4.53 | -0.07 | -1.52% | 4.51 | 4.75 | 1043380 | 48317 | 2.31% |
| 2024-10-16 | 4.57 | 4.60 | -0.06 | -1.29% | 4.54 | 4.66 | 810540 | 37253 | 1.79% |
| 2024-10-15 | 4.99 | 4.66 | -0.31 | -6.24% | 4.63 | 4.99 | 1528356 | 73167 | 3.38% |
| 2024-10-14 | 5.08 | 4.97 | -0.09 | -1.78% | 4.88 | 5.11 | 1152449 | 57174 | 2.55% |
| 2024-10-11 | 5.27 | 5.06 | -0.23 | -4.35% | 5.00 | 5.31 | 458589 | 23455 | 1.01% |
| 2024-10-10 | 5.35 | 5.29 | -0.03 | -0.56% | 5.23 | 5.46 | 492099 | 26302 | 1.09% |
| 2024-10-09 | 5.59 | 5.32 | -0.36 | -6.34% | 5.26 | 5.67 | 743239 | 40455 | 1.64% |
| 2024-10-08 | 5.92 | 5.68 | 0.30 | 5.58% | 5.46 | 5.92 | 883299 | 50438 | 1.95% |
| 2024-09-30 | 5.14 | 5.38 | 0.39 | 7.82% | 5.05 | 5.41 | 830927 | 43561 | 1.84% |
| 2024-09-27 | 4.93 | 4.99 | 0.13 | 2.67% | 4.88 | 5.05 | 464358 | 22982 | 1.03% |
| 2024-09-26 | 4.62 | 4.86 | 0.21 | 4.52% | 4.61 | 4.86 | 299695 | 14231 | 0.66% |
| 2024-09-25 | 4.63 | 4.65 | 0.04 | 0.87% | 4.62 | 4.74 | 317282 | 14881 | 0.70% |
| 2024-09-24 | 4.46 | 4.61 | 0.16 | 3.60% | 4.44 | 4.61 | 270352 | 12276 | 0.60% |
| 2024-09-23 | 4.40 | 4.45 | 0.04 | 0.91% | 4.38 | 4.51 | 130612 | 5822 | 0.29% |
| 2024-09-20 | 4.50 | 4.41 | -0.10 | -2.22% | 4.40 | 4.51 | 194316 | 8615 | 0.43% |
| 2024-09-19 | 4.41 | 4.51 | 0.11 | 2.50% | 4.38 | 4.59 | 307539 | 13845 | 0.68% |
| 2024-09-18 | 4.30 | 4.40 | 0.06 | 1.38% | 4.21 | 4.42 | 280139 | 12095 | 0.62% |
| 2024-09-13 | 4.29 | 4.34 | 0.04 | 0.93% | 4.26 | 4.36 | 229136 | 9883 | 0.51% |
| 2024-09-12 | 4.39 | 4.30 | -0.10 | -2.27% | 4.28 | 4.45 | 271132 | 11773 | 0.60% |
| 2024-09-11 | 4.48 | 4.40 | -0.08 | -1.79% | 4.37 | 4.49 | 220319 | 9747 | 0.49% |
| 2024-09-10 | 4.56 | 4.48 | -0.08 | -1.75% | 4.42 | 4.57 | 294905 | 13180 | 0.65% |
| 2024-09-09 | 4.62 | 4.56 | -0.09 | -1.94% | 4.48 | 4.64 | 401814 | 18210 | 0.89% |
| 2024-09-06 | 4.62 | 4.65 | 0.04 | 0.87% | 4.58 | 4.69 | 296725 | 13803 | 0.66% |
| 2024-09-05 | 4.62 | 4.61 | 0.00 | 0.00% | 4.58 | 4.66 | 143038 | 6593 | 0.32% |
| 2024-09-04 | 4.62 | 4.61 | -0.02 | -0.43% | 4.57 | 4.66 | 164475 | 7600 | 0.36% |
| 2024-09-03 | 4.54 | 4.63 | 0.07 | 1.54% | 4.54 | 4.69 | 189948 | 8797 | 0.42% |
| 2024-09-02 | 4.68 | 4.56 | -0.10 | -2.15% | 4.55 | 4.68 | 284840 | 13124 | 0.63% |
| 2024-08-30 | 4.55 | 4.66 | 0.10 | 2.19% | 4.55 | 4.74 | 302463 | 14144 | 0.67% |
| 2024-08-29 | 4.48 | 4.56 | 0.06 | 1.33% | 4.48 | 4.60 | 156254 | 7099 | 0.35% |
| 2024-08-28 | 4.51 | 4.50 | -0.05 | -1.10% | 4.48 | 4.57 | 161518 | 7289 | 0.36% |
| 2024-08-27 | 4.62 | 4.55 | -0.10 | -2.15% | 4.53 | 4.63 | 170699 | 7786 | 0.38% |
| 2024-08-26 | 4.67 | 4.65 | 0.01 | 0.22% | 4.60 | 4.69 | 139906 | 6511 | 0.31% |
| 2024-08-23 | 4.58 | 4.64 | 0.04 | 0.87% | 4.57 | 4.69 | 170151 | 7878 | 0.38% |
| 2024-08-22 | 4.61 | 4.60 | -0.02 | -0.43% | 4.57 | 4.64 | 150381 | 6920 | 0.33% |
| 2024-08-21 | 4.61 | 4.62 | -0.02 | -0.43% | 4.61 | 4.66 | 119734 | 5544 | 0.26% |
| 2024-08-20 | 4.71 | 4.64 | -0.08 | -1.69% | 4.61 | 4.72 | 195143 | 9059 | 0.43% |
| 2024-08-19 | 4.67 | 4.72 | 0.01 | 0.21% | 4.66 | 4.82 | 235040 | 11150 | 0.52% |
| 2024-08-16 | 4.77 | 4.71 | -0.04 | -0.84% | 4.70 | 4.80 | 192766 | 9141 | 0.43% |
| 2024-08-15 | 4.72 | 4.75 | 0.03 | 0.64% | 4.70 | 4.84 | 247448 | 11796 | 0.55% |
| 2024-08-14 | 4.79 | 4.72 | -0.04 | -0.84% | 4.67 | 4.79 | 199680 | 9395 | 0.44% |