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 | 5.34 | 5.37 | 0.02 | 0.37% | 5.32 | 5.45 | 500916 | 26951 | 3.50% |
| 2024-11-20 | 5.28 | 5.35 | 0.05 | 0.94% | 5.25 | 5.36 | 532687 | 28262 | 3.72% |
| 2024-11-19 | 5.26 | 5.30 | 0.04 | 0.76% | 5.19 | 5.30 | 492888 | 25839 | 3.44% |
| 2024-11-18 | 5.34 | 5.26 | -0.06 | -1.13% | 5.23 | 5.38 | 574224 | 30473 | 4.01% |
| 2024-11-15 | 5.43 | 5.32 | -0.13 | -2.39% | 5.30 | 5.49 | 513164 | 27699 | 3.58% |
| 2024-11-14 | 5.56 | 5.45 | -0.15 | -2.68% | 5.42 | 5.59 | 566583 | 31146 | 3.96% |
| 2024-11-13 | 5.64 | 5.60 | -0.06 | -1.06% | 5.50 | 5.65 | 628866 | 35021 | 4.39% |
| 2024-11-12 | 5.65 | 5.66 | -0.01 | -0.18% | 5.62 | 5.76 | 903654 | 51482 | 6.31% |
| 2024-11-11 | 5.66 | 5.67 | 0.01 | 0.18% | 5.58 | 5.70 | 678441 | 38250 | 4.74% |
| 2024-11-08 | 5.80 | 5.66 | -0.10 | -1.74% | 5.60 | 5.83 | 1114723 | 63315 | 7.79% |
| 2024-11-07 | 5.54 | 5.76 | 0.20 | 3.60% | 5.51 | 5.79 | 1353868 | 77120 | 9.46% |
| 2024-11-06 | 5.45 | 5.56 | 0.09 | 1.65% | 5.41 | 5.58 | 916961 | 50445 | 6.41% |
| 2024-11-05 | 5.41 | 5.47 | 0.07 | 1.30% | 5.38 | 5.48 | 796946 | 43392 | 5.57% |
| 2024-11-04 | 5.33 | 5.40 | 0.09 | 1.69% | 5.26 | 5.43 | 606702 | 32512 | 4.24% |
| 2024-11-01 | 5.32 | 5.31 | -0.01 | -0.19% | 5.26 | 5.41 | 778817 | 41612 | 5.44% |
| 2024-10-31 | 5.32 | 5.32 | -0.02 | -0.37% | 5.28 | 5.37 | 584962 | 31168 | 4.09% |
| 2024-10-30 | 5.28 | 5.34 | 0.09 | 1.71% | 5.25 | 5.35 | 672903 | 35699 | 4.70% |
| 2024-10-29 | 5.44 | 5.25 | -0.24 | -4.37% | 5.25 | 5.45 | 882437 | 47007 | 6.16% |
| 2024-10-28 | 5.32 | 5.49 | 0.18 | 3.39% | 5.31 | 5.50 | 748747 | 40498 | 5.23% |
| 2024-10-25 | 5.26 | 5.31 | 0.06 | 1.14% | 5.25 | 5.34 | 520297 | 27555 | 3.63% |
| 2024-10-24 | 5.25 | 5.25 | -0.04 | -0.76% | 5.23 | 5.34 | 454249 | 23952 | 3.17% |
| 2024-10-23 | 5.32 | 5.29 | 0.03 | 0.57% | 5.23 | 5.34 | 718151 | 37940 | 5.02% |
| 2024-10-22 | 5.10 | 5.26 | 0.15 | 2.94% | 5.09 | 5.26 | 802259 | 41602 | 5.60% |
| 2024-10-21 | 5.15 | 5.11 | -0.01 | -0.20% | 5.08 | 5.18 | 675597 | 34614 | 4.72% |
| 2024-10-18 | 5.00 | 5.12 | 0.10 | 1.99% | 4.96 | 5.20 | 734130 | 37204 | 5.13% |
| 2024-10-17 | 5.10 | 5.02 | -0.07 | -1.38% | 5.02 | 5.13 | 537697 | 27260 | 3.76% |
| 2024-10-16 | 5.08 | 5.09 | -0.04 | -0.78% | 5.05 | 5.17 | 778672 | 39725 | 5.44% |
| 2024-10-15 | 5.19 | 5.13 | -0.11 | -2.10% | 5.12 | 5.25 | 624868 | 32335 | 4.37% |
| 2024-10-14 | 5.15 | 5.24 | 0.11 | 2.14% | 5.10 | 5.25 | 635310 | 32907 | 4.44% |
| 2024-10-11 | 5.28 | 5.13 | -0.23 | -4.29% | 5.06 | 5.30 | 892731 | 46184 | 6.24% |
| 2024-10-10 | 5.35 | 5.36 | 0.15 | 2.88% | 5.35 | 5.61 | 1328281 | 72800 | 9.28% |
| 2024-10-09 | 5.63 | 5.21 | -0.51 | -8.92% | 5.21 | 5.63 | 1163275 | 62725 | 8.13% |
| 2024-10-08 | 6.31 | 5.72 | -0.05 | -0.87% | 5.50 | 6.31 | 1750451 | 102486 | 12.23% |
| 2024-09-30 | 5.45 | 5.77 | 0.49 | 9.28% | 5.30 | 5.79 | 1282933 | 71305 | 8.96% |
| 2024-09-27 | 5.14 | 5.28 | 0.23 | 4.55% | 5.11 | 5.36 | 767884 | 40036 | 5.36% |
| 2024-09-26 | 4.78 | 5.05 | 0.27 | 5.65% | 4.75 | 5.05 | 639129 | 31389 | 4.46% |
| 2024-09-25 | 4.84 | 4.78 | 0.00 | 0.00% | 4.77 | 4.94 | 505154 | 24537 | 3.53% |
| 2024-09-24 | 4.60 | 4.78 | 0.21 | 4.60% | 4.59 | 4.79 | 472576 | 22141 | 3.30% |
| 2024-09-23 | 4.56 | 4.57 | -0.02 | -0.44% | 4.54 | 4.63 | 219665 | 10050 | 1.53% |
| 2024-09-20 | 4.63 | 4.59 | -0.07 | -1.50% | 4.55 | 4.64 | 271331 | 12438 | 1.90% |
| 2024-09-19 | 4.55 | 4.66 | 0.14 | 3.10% | 4.54 | 4.73 | 358901 | 16631 | 2.51% |
| 2024-09-18 | 4.63 | 4.52 | -0.11 | -2.38% | 4.47 | 4.65 | 354870 | 16041 | 2.48% |
| 2024-09-13 | 4.70 | 4.63 | -0.10 | -2.11% | 4.63 | 4.72 | 248334 | 11601 | 1.73% |
| 2024-09-12 | 4.78 | 4.73 | -0.04 | -0.84% | 4.72 | 4.82 | 198692 | 9462 | 1.39% |
| 2024-09-11 | 4.79 | 4.77 | -0.05 | -1.04% | 4.74 | 4.81 | 217092 | 10356 | 1.52% |
| 2024-09-10 | 4.89 | 4.82 | -0.04 | -0.82% | 4.75 | 4.93 | 278515 | 13442 | 1.95% |
| 2024-09-09 | 4.80 | 4.86 | 0.00 | 0.00% | 4.76 | 4.88 | 205594 | 9941 | 1.44% |
| 2024-09-06 | 4.96 | 4.86 | -0.08 | -1.62% | 4.86 | 4.97 | 191585 | 9371 | 1.34% |
| 2024-09-05 | 4.88 | 4.94 | 0.05 | 1.02% | 4.88 | 4.96 | 212484 | 10470 | 1.48% |
| 2024-09-04 | 4.94 | 4.89 | -0.07 | -1.41% | 4.87 | 5.00 | 249253 | 12297 | 1.74% |
| 2024-09-03 | 4.89 | 4.96 | 0.07 | 1.43% | 4.87 | 4.97 | 223496 | 11030 | 1.56% |
| 2024-09-02 | 4.98 | 4.89 | -0.08 | -1.61% | 4.89 | 5.05 | 312980 | 15561 | 2.19% |
| 2024-08-30 | 4.87 | 4.97 | 0.11 | 2.26% | 4.82 | 5.02 | 354723 | 17504 | 2.48% |
| 2024-08-29 | 4.78 | 4.86 | 0.06 | 1.25% | 4.75 | 4.87 | 237269 | 11456 | 1.66% |
| 2024-08-28 | 4.78 | 4.80 | 0.00 | 0.00% | 4.72 | 4.83 | 219175 | 10474 | 1.53% |
| 2024-08-27 | 4.91 | 4.80 | -0.12 | -2.44% | 4.78 | 4.94 | 296045 | 14337 | 2.07% |
| 2024-08-26 | 4.87 | 4.92 | 0.05 | 1.03% | 4.85 | 4.94 | 205800 | 10102 | 1.44% |
| 2024-08-23 | 4.88 | 4.87 | -0.04 | -0.81% | 4.85 | 4.94 | 248585 | 12143 | 1.74% |
| 2024-08-22 | 5.01 | 4.91 | -0.11 | -2.19% | 4.88 | 5.03 | 351884 | 17361 | 2.46% |
| 2024-08-21 | 5.08 | 5.02 | -0.08 | -1.57% | 5.01 | 5.11 | 356437 | 17976 | 2.49% |
| 2024-08-20 | 5.23 | 5.10 | -0.13 | -2.49% | 5.07 | 5.25 | 430723 | 22141 | 3.01% |
| 2024-08-19 | 5.22 | 5.23 | -0.02 | -0.38% | 5.19 | 5.26 | 352182 | 18386 | 2.46% |
| 2024-08-16 | 5.45 | 5.25 | -0.22 | -4.02% | 5.24 | 5.45 | 565924 | 29998 | 3.95% |
| 2024-08-15 | 5.45 | 5.47 | 0.03 | 0.55% | 5.43 | 5.55 | 358079 | 19652 | 2.50% |
| 2024-08-14 | 5.52 | 5.44 | -0.10 | -1.81% | 5.40 | 5.54 | 329943 | 17984 | 2.30% |
| 2024-08-13 | 5.48 | 5.54 | 0.05 | 0.91% | 5.45 | 5.63 | 403936 | 22403 | 2.82% |