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 | 5.33 | 5.38 | 0.04 | 0.75% | 5.31 | 5.43 | 169749 | 9101 | 2.36% |
| 2024-11-20 | 5.29 | 5.34 | 0.05 | 0.95% | 5.25 | 5.34 | 108203 | 5746 | 1.50% |
| 2024-11-19 | 5.31 | 5.29 | 0.00 | 0.00% | 5.19 | 5.33 | 133973 | 7039 | 1.86% |
| 2024-11-18 | 5.25 | 5.29 | 0.09 | 1.73% | 5.23 | 5.42 | 235614 | 12567 | 3.27% |
| 2024-11-15 | 5.26 | 5.20 | -0.06 | -1.14% | 5.20 | 5.31 | 83767 | 4394 | 1.16% |
| 2024-11-14 | 5.41 | 5.26 | -0.16 | -2.95% | 5.25 | 5.42 | 134217 | 7156 | 1.87% |
| 2024-11-13 | 5.38 | 5.42 | 0.02 | 0.37% | 5.32 | 5.44 | 121075 | 6512 | 1.68% |
| 2024-11-12 | 5.42 | 5.40 | -0.04 | -0.74% | 5.32 | 5.54 | 242595 | 13230 | 3.37% |
| 2024-11-11 | 5.47 | 5.44 | -0.03 | -0.55% | 5.33 | 5.47 | 173734 | 9380 | 2.41% |
| 2024-11-08 | 5.55 | 5.47 | -0.01 | -0.18% | 5.35 | 5.55 | 228711 | 12449 | 3.18% |
| 2024-11-07 | 5.30 | 5.48 | 0.16 | 3.01% | 5.27 | 5.50 | 260436 | 14120 | 3.62% |
| 2024-11-06 | 5.22 | 5.32 | 0.08 | 1.53% | 5.19 | 5.34 | 280853 | 14786 | 3.90% |
| 2024-11-05 | 5.15 | 5.24 | 0.07 | 1.35% | 5.15 | 5.25 | 210206 | 10946 | 2.92% |
| 2024-11-04 | 5.16 | 5.17 | 0.00 | 0.00% | 5.10 | 5.18 | 137971 | 7079 | 1.92% |
| 2024-11-01 | 5.12 | 5.17 | 0.02 | 0.39% | 5.09 | 5.18 | 175445 | 9029 | 2.44% |
| 2024-10-31 | 5.09 | 5.15 | 0.08 | 1.58% | 5.09 | 5.15 | 152481 | 7811 | 2.12% |
| 2024-10-30 | 5.06 | 5.07 | -0.01 | -0.20% | 5.03 | 5.12 | 109855 | 5560 | 1.53% |
| 2024-10-29 | 5.25 | 5.08 | -0.17 | -3.24% | 5.07 | 5.26 | 232712 | 11937 | 3.23% |
| 2024-10-28 | 5.05 | 5.25 | 0.20 | 3.96% | 5.03 | 5.26 | 310529 | 16040 | 4.32% |
| 2024-10-25 | 4.95 | 5.05 | -0.05 | -0.98% | 4.93 | 5.05 | 249845 | 12468 | 3.47% |
| 2024-10-24 | 5.12 | 5.10 | -0.02 | -0.39% | 5.06 | 5.13 | 81179 | 4126 | 1.13% |
| 2024-10-23 | 5.10 | 5.12 | 0.03 | 0.59% | 5.08 | 5.15 | 105696 | 5410 | 1.47% |
| 2024-10-22 | 5.02 | 5.09 | 0.05 | 0.99% | 5.01 | 5.09 | 103245 | 5219 | 1.43% |
| 2024-10-21 | 5.09 | 5.04 | -0.04 | -0.79% | 5.02 | 5.11 | 118551 | 5980 | 1.65% |
| 2024-10-18 | 5.02 | 5.08 | 0.04 | 0.79% | 4.98 | 5.14 | 156215 | 7882 | 2.17% |
| 2024-10-17 | 5.11 | 5.04 | -0.06 | -1.18% | 5.03 | 5.15 | 72754 | 3703 | 1.01% |
| 2024-10-16 | 5.07 | 5.10 | -0.01 | -0.20% | 5.05 | 5.15 | 82809 | 4226 | 1.15% |
| 2024-10-15 | 5.17 | 5.11 | -0.07 | -1.35% | 5.10 | 5.18 | 92363 | 4745 | 1.28% |
| 2024-10-14 | 5.18 | 5.18 | 0.04 | 0.78% | 5.11 | 5.23 | 106599 | 5510 | 1.48% |
| 2024-10-11 | 5.25 | 5.14 | -0.12 | -2.28% | 5.10 | 5.29 | 129743 | 6729 | 1.80% |
| 2024-10-10 | 5.18 | 5.26 | 0.08 | 1.54% | 5.12 | 5.34 | 205360 | 10775 | 2.85% |
| 2024-10-09 | 5.56 | 5.18 | -0.47 | -8.32% | 5.17 | 5.56 | 310394 | 16565 | 4.31% |
| 2024-10-08 | 5.94 | 5.65 | 0.20 | 3.67% | 5.45 | 5.99 | 457813 | 26167 | 6.36% |
| 2024-09-30 | 5.15 | 5.45 | 0.38 | 7.50% | 5.15 | 5.53 | 450375 | 24040 | 6.26% |
| 2024-09-27 | 4.99 | 5.07 | 0.14 | 2.84% | 4.93 | 5.12 | 172462 | 8652 | 2.40% |
| 2024-09-26 | 4.73 | 4.93 | 0.19 | 4.01% | 4.70 | 4.93 | 145064 | 7033 | 2.02% |
| 2024-09-25 | 4.68 | 4.74 | 0.11 | 2.38% | 4.68 | 4.83 | 175378 | 8344 | 2.44% |
| 2024-09-24 | 4.43 | 4.63 | 0.21 | 4.75% | 4.43 | 4.66 | 125847 | 5746 | 1.75% |
| 2024-09-23 | 4.36 | 4.42 | 0.06 | 1.38% | 4.34 | 4.43 | 55609 | 2443 | 0.77% |
| 2024-09-20 | 4.47 | 4.36 | -0.09 | -2.02% | 4.33 | 4.48 | 102848 | 4496 | 1.44% |
| 2024-09-19 | 4.44 | 4.45 | 0.02 | 0.45% | 4.43 | 4.53 | 72048 | 3219 | 1.01% |
| 2024-09-18 | 4.42 | 4.43 | 0.01 | 0.23% | 4.38 | 4.44 | 36193 | 1595 | 0.51% |
| 2024-09-13 | 4.41 | 4.42 | 0.00 | 0.00% | 4.41 | 4.45 | 25406 | 1124 | 0.36% |
| 2024-09-12 | 4.49 | 4.42 | -0.07 | -1.56% | 4.42 | 4.51 | 30612 | 1365 | 0.43% |
| 2024-09-11 | 4.49 | 4.49 | -0.02 | -0.44% | 4.46 | 4.52 | 23651 | 1060 | 0.33% |
| 2024-09-10 | 4.48 | 4.51 | 0.05 | 1.12% | 4.43 | 4.51 | 33106 | 1479 | 0.47% |
| 2024-09-09 | 4.50 | 4.46 | -0.04 | -0.89% | 4.45 | 4.50 | 35974 | 1606 | 0.51% |
| 2024-09-06 | 4.58 | 4.50 | -0.08 | -1.75% | 4.50 | 4.59 | 45477 | 2061 | 0.64% |
| 2024-09-05 | 4.56 | 4.58 | 0.03 | 0.66% | 4.55 | 4.60 | 21464 | 983 | 0.30% |
| 2024-09-04 | 4.59 | 4.55 | -0.05 | -1.09% | 4.54 | 4.60 | 26671 | 1218 | 0.37% |
| 2024-09-03 | 4.58 | 4.60 | 0.02 | 0.44% | 4.56 | 4.62 | 26020 | 1194 | 0.37% |
| 2024-09-02 | 4.66 | 4.58 | -0.08 | -1.72% | 4.58 | 4.69 | 49364 | 2289 | 0.69% |
| 2024-08-30 | 4.61 | 4.66 | 0.03 | 0.65% | 4.61 | 4.73 | 79262 | 3709 | 1.11% |
| 2024-08-29 | 4.54 | 4.63 | 0.07 | 1.54% | 4.53 | 4.64 | 40209 | 1851 | 0.56% |
| 2024-08-28 | 4.57 | 4.56 | -0.02 | -0.44% | 4.54 | 4.63 | 44999 | 2061 | 0.63% |
| 2024-08-27 | 4.60 | 4.58 | -0.01 | -0.22% | 4.56 | 4.61 | 32481 | 1488 | 0.46% |
| 2024-08-26 | 4.53 | 4.59 | 0.04 | 0.88% | 4.52 | 4.60 | 38789 | 1775 | 0.54% |
| 2024-08-23 | 4.60 | 4.55 | -0.08 | -1.73% | 4.52 | 4.63 | 70434 | 3203 | 0.99% |
| 2024-08-22 | 4.59 | 4.63 | 0.04 | 0.87% | 4.58 | 4.66 | 52691 | 2437 | 0.74% |
| 2024-08-21 | 4.60 | 4.59 | -0.03 | -0.65% | 4.57 | 4.64 | 44686 | 2055 | 0.63% |
| 2024-08-20 | 4.73 | 4.62 | -0.09 | -1.91% | 4.60 | 4.74 | 74553 | 3464 | 1.05% |
| 2024-08-19 | 4.76 | 4.71 | -0.05 | -1.05% | 4.70 | 4.80 | 67491 | 3204 | 0.95% |
| 2024-08-16 | 4.85 | 4.76 | -0.08 | -1.65% | 4.75 | 4.87 | 71047 | 3400 | 1.00% |
| 2024-08-15 | 4.82 | 4.84 | 0.00 | 0.00% | 4.78 | 4.88 | 53221 | 2570 | 0.75% |
| 2024-08-14 | 4.87 | 4.84 | -0.03 | -0.62% | 4.83 | 4.89 | 32081 | 1559 | 0.45% |
| 2024-08-13 | 4.86 | 4.87 | 0.01 | 0.21% | 4.83 | 4.88 | 33645 | 1634 | 0.47% |