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 | 5.49 | 5.57 | 0.10 | 1.83% | 5.45 | 5.62 | 162782 | 9006 | 7.28% |
| 2024-11-20 | 5.18 | 5.47 | 0.29 | 5.60% | 5.18 | 5.55 | 218134 | 11806 | 9.76% |
| 2024-11-19 | 5.08 | 5.18 | 0.13 | 2.57% | 5.01 | 5.18 | 147581 | 7549 | 6.60% |
| 2024-11-18 | 5.36 | 5.05 | -0.31 | -5.78% | 5.02 | 5.39 | 185348 | 9546 | 8.29% |
| 2024-11-15 | 5.35 | 5.36 | -0.06 | -1.11% | 5.33 | 5.54 | 202853 | 11030 | 9.08% |
| 2024-11-14 | 5.66 | 5.42 | -0.26 | -4.58% | 5.40 | 5.76 | 320260 | 17787 | 14.33% |
| 2024-11-13 | 5.44 | 5.68 | 0.23 | 4.22% | 5.44 | 6.00 | 503857 | 28804 | 22.54% |
| 2024-11-12 | 5.43 | 5.45 | 0.03 | 0.55% | 5.37 | 5.53 | 170644 | 9309 | 7.63% |
| 2024-11-11 | 5.33 | 5.42 | 0.08 | 1.50% | 5.31 | 5.42 | 115715 | 6218 | 5.18% |
| 2024-11-08 | 5.46 | 5.34 | -0.05 | -0.93% | 5.31 | 5.49 | 141539 | 7596 | 6.33% |
| 2024-11-07 | 5.28 | 5.39 | 0.13 | 2.47% | 5.22 | 5.40 | 139297 | 7451 | 6.23% |
| 2024-11-06 | 5.23 | 5.26 | 0.03 | 0.57% | 5.18 | 5.31 | 124452 | 6533 | 5.57% |
| 2024-11-05 | 5.19 | 5.23 | 0.07 | 1.36% | 5.12 | 5.25 | 129976 | 6776 | 5.81% |
| 2024-11-04 | 5.08 | 5.16 | 0.12 | 2.38% | 5.00 | 5.19 | 126434 | 6480 | 5.66% |
| 2024-11-01 | 5.38 | 5.04 | -0.34 | -6.32% | 5.02 | 5.40 | 194982 | 10022 | 8.72% |
| 2024-10-31 | 5.25 | 5.38 | 0.10 | 1.89% | 5.25 | 5.42 | 158665 | 8527 | 7.10% |
| 2024-10-30 | 5.18 | 5.28 | 0.09 | 1.73% | 5.13 | 5.32 | 163190 | 8579 | 7.30% |
| 2024-10-29 | 5.50 | 5.19 | -0.24 | -4.42% | 5.16 | 5.52 | 219757 | 11623 | 9.83% |
| 2024-10-28 | 5.30 | 5.43 | 0.12 | 2.26% | 5.27 | 5.46 | 215228 | 11597 | 9.63% |
| 2024-10-25 | 5.12 | 5.31 | 0.17 | 3.31% | 5.09 | 5.35 | 198526 | 10392 | 8.88% |
| 2024-10-24 | 4.99 | 5.14 | 0.14 | 2.80% | 4.95 | 5.20 | 181760 | 9288 | 8.13% |
| 2024-10-23 | 5.00 | 5.00 | 0.01 | 0.20% | 4.98 | 5.05 | 120645 | 6049 | 5.40% |
| 2024-10-22 | 4.93 | 4.99 | 0.04 | 0.81% | 4.90 | 5.03 | 140009 | 6980 | 6.26% |
| 2024-10-21 | 4.93 | 4.95 | 0.02 | 0.41% | 4.90 | 4.98 | 176252 | 8691 | 7.89% |
| 2024-10-18 | 4.80 | 4.93 | 0.15 | 3.14% | 4.76 | 4.98 | 134296 | 6551 | 6.01% |
| 2024-10-17 | 4.84 | 4.78 | -0.05 | -1.04% | 4.78 | 4.92 | 90916 | 4404 | 4.07% |
| 2024-10-16 | 4.65 | 4.83 | 0.09 | 1.90% | 4.64 | 4.84 | 101963 | 4876 | 4.56% |
| 2024-10-15 | 4.78 | 4.74 | -0.04 | -0.84% | 4.71 | 4.82 | 111697 | 5342 | 5.00% |
| 2024-10-14 | 4.70 | 4.78 | 0.08 | 1.70% | 4.63 | 4.78 | 116658 | 5509 | 5.22% |
| 2024-10-11 | 4.77 | 4.70 | -0.08 | -1.67% | 4.58 | 4.92 | 176457 | 8363 | 7.89% |
| 2024-10-10 | 4.80 | 4.78 | -0.01 | -0.21% | 4.70 | 4.98 | 153863 | 7418 | 6.88% |
| 2024-10-09 | 5.14 | 4.79 | -0.53 | -9.96% | 4.79 | 5.15 | 228892 | 11347 | 10.24% |
| 2024-10-08 | 5.56 | 5.32 | 0.27 | 5.35% | 4.98 | 5.56 | 357819 | 18895 | 16.01% |
| 2024-09-30 | 4.82 | 5.05 | 0.37 | 7.91% | 4.65 | 5.08 | 348245 | 17044 | 15.58% |
| 2024-09-27 | 4.52 | 4.68 | 0.16 | 3.54% | 4.52 | 4.72 | 189199 | 8723 | 8.46% |
| 2024-09-26 | 4.46 | 4.52 | 0.05 | 1.12% | 4.38 | 4.52 | 162007 | 7221 | 7.25% |
| 2024-09-25 | 4.38 | 4.47 | 0.10 | 2.29% | 4.36 | 4.62 | 206968 | 9247 | 9.26% |
| 2024-09-24 | 4.22 | 4.37 | 0.14 | 3.31% | 4.20 | 4.43 | 156768 | 6763 | 7.01% |
| 2024-09-23 | 4.18 | 4.23 | 0.05 | 1.20% | 4.14 | 4.27 | 96620 | 4073 | 4.32% |
| 2024-09-20 | 4.23 | 4.18 | -0.05 | -1.18% | 4.15 | 4.27 | 93303 | 3907 | 4.17% |
| 2024-09-19 | 4.15 | 4.23 | 0.15 | 3.68% | 4.11 | 4.26 | 121521 | 5102 | 5.44% |
| 2024-09-18 | 4.20 | 4.08 | -0.11 | -2.63% | 4.05 | 4.28 | 111347 | 4574 | 4.98% |
| 2024-09-13 | 4.18 | 4.19 | 0.00 | 0.00% | 4.12 | 4.25 | 130513 | 5447 | 5.84% |
| 2024-09-12 | 4.25 | 4.19 | -0.04 | -0.95% | 4.19 | 4.40 | 234241 | 9989 | 10.48% |
| 2024-09-11 | 4.11 | 4.23 | 0.10 | 2.42% | 4.09 | 4.46 | 314633 | 13427 | 14.08% |
| 2024-09-10 | 4.03 | 4.13 | 0.13 | 3.25% | 4.01 | 4.14 | 97751 | 3978 | 4.37% |
| 2024-09-09 | 3.95 | 4.00 | 0.00 | 0.00% | 3.92 | 4.05 | 59307 | 2373 | 2.65% |
| 2024-09-06 | 4.07 | 4.00 | -0.06 | -1.48% | 3.99 | 4.09 | 59771 | 2404 | 2.67% |
| 2024-09-05 | 4.02 | 4.06 | 0.04 | 1.00% | 4.01 | 4.08 | 60445 | 2443 | 2.70% |
| 2024-09-04 | 4.06 | 4.02 | -0.06 | -1.47% | 4.00 | 4.09 | 61224 | 2478 | 2.74% |
| 2024-09-03 | 4.07 | 4.08 | -0.02 | -0.49% | 4.04 | 4.16 | 74205 | 3035 | 3.32% |
| 2024-09-02 | 4.07 | 4.10 | 0.03 | 0.74% | 4.03 | 4.19 | 100668 | 4157 | 4.50% |
| 2024-08-30 | 4.01 | 4.07 | 0.04 | 0.99% | 4.01 | 4.12 | 107288 | 4364 | 4.80% |
| 2024-08-29 | 3.95 | 4.03 | 0.03 | 0.75% | 3.89 | 4.06 | 119668 | 4773 | 5.35% |
| 2024-08-28 | 3.86 | 4.00 | 0.16 | 4.17% | 3.86 | 4.07 | 136007 | 5414 | 6.08% |
| 2024-08-27 | 3.90 | 3.84 | -0.04 | -1.03% | 3.80 | 3.92 | 56183 | 2164 | 2.51% |
| 2024-08-26 | 3.83 | 3.88 | 0.08 | 2.11% | 3.78 | 3.93 | 59921 | 2323 | 2.68% |
| 2024-08-23 | 3.86 | 3.80 | -0.05 | -1.30% | 3.72 | 3.86 | 75831 | 2882 | 3.39% |
| 2024-08-22 | 3.95 | 3.85 | -0.08 | -2.04% | 3.83 | 4.00 | 76972 | 3002 | 3.45% |
| 2024-08-21 | 3.98 | 3.93 | -0.11 | -2.72% | 3.92 | 4.03 | 111373 | 4413 | 4.99% |
| 2024-08-20 | 4.00 | 4.04 | 0.03 | 0.75% | 3.91 | 4.13 | 153928 | 6168 | 6.89% |
| 2024-08-19 | 3.90 | 4.01 | 0.08 | 2.04% | 3.85 | 4.23 | 155997 | 6257 | 6.98% |
| 2024-08-16 | 4.01 | 3.93 | -0.07 | -1.75% | 3.91 | 4.02 | 51086 | 2018 | 2.29% |
| 2024-08-15 | 3.98 | 4.00 | 0.02 | 0.50% | 3.90 | 4.03 | 72777 | 2896 | 3.26% |
| 2024-08-14 | 3.95 | 3.98 | 0.03 | 0.76% | 3.95 | 4.02 | 59132 | 2358 | 2.65% |