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 | 5.19 | 5.25 | 0.04 | 0.77% | 5.17 | 5.27 | 71605 | 3738 | 1.00% |
| 2024-11-20 | 5.13 | 5.21 | 0.08 | 1.56% | 5.11 | 5.21 | 65529 | 3392 | 0.91% |
| 2024-11-19 | 5.10 | 5.13 | 0.05 | 0.98% | 5.06 | 5.13 | 60775 | 3098 | 0.85% |
| 2024-11-18 | 5.12 | 5.08 | -0.02 | -0.39% | 5.06 | 5.21 | 93947 | 4819 | 1.31% |
| 2024-11-15 | 5.15 | 5.10 | -0.07 | -1.35% | 5.10 | 5.22 | 81215 | 4192 | 1.13% |
| 2024-11-14 | 5.23 | 5.17 | -0.08 | -1.52% | 5.15 | 5.26 | 109638 | 5701 | 1.53% |
| 2024-11-13 | 5.35 | 5.25 | -0.07 | -1.32% | 5.18 | 5.36 | 129464 | 6792 | 1.81% |
| 2024-11-12 | 5.27 | 5.32 | 0.05 | 0.95% | 5.25 | 5.38 | 158052 | 8377 | 2.20% |
| 2024-11-11 | 5.27 | 5.27 | -0.02 | -0.38% | 5.21 | 5.30 | 108361 | 5681 | 1.51% |
| 2024-11-08 | 5.30 | 5.29 | -0.02 | -0.38% | 5.20 | 5.38 | 134199 | 7075 | 1.87% |
| 2024-11-07 | 5.10 | 5.31 | 0.20 | 3.91% | 5.08 | 5.32 | 216320 | 11345 | 3.02% |
| 2024-11-06 | 5.10 | 5.11 | 0.00 | 0.00% | 5.05 | 5.12 | 128139 | 6524 | 1.79% |
| 2024-11-05 | 5.06 | 5.11 | 0.03 | 0.59% | 5.06 | 5.11 | 137969 | 7022 | 1.92% |
| 2024-11-04 | 5.08 | 5.08 | 0.00 | 0.00% | 5.02 | 5.09 | 79668 | 4029 | 1.11% |
| 2024-11-01 | 5.15 | 5.08 | -0.08 | -1.55% | 5.05 | 5.17 | 107637 | 5493 | 1.50% |
| 2024-10-31 | 5.10 | 5.16 | 0.04 | 0.78% | 5.10 | 5.19 | 95129 | 4893 | 1.33% |
| 2024-10-30 | 5.09 | 5.12 | 0.03 | 0.59% | 5.07 | 5.16 | 75068 | 3836 | 1.05% |
| 2024-10-29 | 5.24 | 5.09 | -0.09 | -1.74% | 5.08 | 5.24 | 103352 | 5315 | 1.44% |
| 2024-10-28 | 5.08 | 5.18 | 0.11 | 2.17% | 5.05 | 5.18 | 110938 | 5683 | 1.55% |
| 2024-10-25 | 5.08 | 5.07 | 0.01 | 0.20% | 5.05 | 5.10 | 80510 | 4082 | 1.12% |
| 2024-10-24 | 5.07 | 5.06 | 0.00 | 0.00% | 5.03 | 5.09 | 60706 | 3069 | 0.85% |
| 2024-10-23 | 5.11 | 5.06 | -0.03 | -0.59% | 5.03 | 5.14 | 89317 | 4541 | 1.25% |
| 2024-10-22 | 5.09 | 5.09 | 0.00 | 0.00% | 5.05 | 5.13 | 89065 | 4532 | 1.24% |
| 2024-10-21 | 5.01 | 5.09 | 0.09 | 1.80% | 4.98 | 5.12 | 154654 | 7806 | 2.16% |
| 2024-10-18 | 4.88 | 5.00 | 0.09 | 1.83% | 4.87 | 5.00 | 94732 | 4681 | 1.32% |
| 2024-10-17 | 4.90 | 4.91 | 0.00 | 0.00% | 4.89 | 5.00 | 78246 | 3860 | 1.09% |
| 2024-10-16 | 4.78 | 4.91 | 0.09 | 1.87% | 4.78 | 4.91 | 72504 | 3531 | 1.01% |
| 2024-10-15 | 4.90 | 4.82 | -0.10 | -2.03% | 4.82 | 4.91 | 75371 | 3667 | 1.05% |
| 2024-10-14 | 4.89 | 4.92 | 0.05 | 1.03% | 4.86 | 4.95 | 86715 | 4252 | 1.21% |
| 2024-10-11 | 4.95 | 4.87 | -0.08 | -1.62% | 4.84 | 5.00 | 79759 | 3917 | 1.11% |
| 2024-10-10 | 4.91 | 4.95 | 0.06 | 1.23% | 4.87 | 5.03 | 111131 | 5512 | 1.55% |
| 2024-10-09 | 5.24 | 4.89 | -0.47 | -8.77% | 4.87 | 5.24 | 184862 | 9299 | 2.58% |
| 2024-10-08 | 5.93 | 5.36 | -0.09 | -1.65% | 5.23 | 5.93 | 315834 | 17449 | 4.40% |
| 2024-09-30 | 5.16 | 5.45 | 0.42 | 8.35% | 5.06 | 5.45 | 276506 | 14544 | 3.86% |
| 2024-09-27 | 4.87 | 5.03 | 0.20 | 4.14% | 4.79 | 5.06 | 186081 | 9177 | 2.59% |
| 2024-09-26 | 4.68 | 4.83 | 0.12 | 2.55% | 4.68 | 4.84 | 103395 | 4934 | 1.44% |
| 2024-09-25 | 4.68 | 4.71 | 0.04 | 0.86% | 4.67 | 4.78 | 77545 | 3665 | 1.08% |
| 2024-09-24 | 4.52 | 4.67 | 0.15 | 3.32% | 4.51 | 4.67 | 61294 | 2813 | 0.85% |
| 2024-09-23 | 4.50 | 4.52 | 0.00 | 0.00% | 4.48 | 4.53 | 17645 | 796 | 0.25% |
| 2024-09-20 | 4.52 | 4.52 | 0.00 | 0.00% | 4.48 | 4.54 | 23257 | 1047 | 0.32% |
| 2024-09-19 | 4.43 | 4.52 | 0.10 | 2.26% | 4.42 | 4.53 | 41309 | 1854 | 0.58% |
| 2024-09-18 | 4.48 | 4.42 | -0.08 | -1.78% | 4.36 | 4.48 | 27604 | 1215 | 0.38% |
| 2024-09-13 | 4.49 | 4.50 | 0.02 | 0.45% | 4.44 | 4.50 | 25163 | 1122 | 0.35% |
| 2024-09-12 | 4.53 | 4.48 | -0.03 | -0.67% | 4.47 | 4.53 | 27192 | 1222 | 0.38% |
| 2024-09-11 | 4.56 | 4.51 | -0.06 | -1.31% | 4.43 | 4.56 | 38814 | 1742 | 0.54% |
| 2024-09-10 | 4.58 | 4.57 | -0.06 | -1.30% | 4.49 | 4.63 | 42927 | 1954 | 0.60% |
| 2024-09-09 | 4.58 | 4.63 | 0.05 | 1.09% | 4.53 | 4.64 | 32499 | 1495 | 0.45% |
| 2024-09-06 | 4.55 | 4.58 | 0.03 | 0.66% | 4.54 | 4.63 | 36321 | 1668 | 0.51% |
| 2024-09-05 | 4.55 | 4.55 | 0.03 | 0.66% | 4.52 | 4.57 | 23023 | 1046 | 0.32% |
| 2024-09-04 | 4.58 | 4.52 | -0.07 | -1.53% | 4.52 | 4.61 | 27929 | 1274 | 0.39% |
| 2024-09-03 | 4.60 | 4.59 | -0.01 | -0.22% | 4.55 | 4.63 | 30428 | 1397 | 0.42% |
| 2024-09-02 | 4.65 | 4.60 | -0.04 | -0.86% | 4.60 | 4.68 | 41530 | 1927 | 0.58% |
| 2024-08-30 | 4.60 | 4.64 | 0.04 | 0.87% | 4.58 | 4.69 | 52699 | 2447 | 0.73% |
| 2024-08-29 | 4.62 | 4.60 | -0.02 | -0.43% | 4.57 | 4.62 | 33792 | 1554 | 0.47% |
| 2024-08-28 | 4.60 | 4.62 | 0.01 | 0.22% | 4.60 | 4.66 | 24664 | 1141 | 0.34% |
| 2024-08-27 | 4.63 | 4.61 | -0.03 | -0.65% | 4.59 | 4.63 | 20642 | 951 | 0.29% |
| 2024-08-26 | 4.61 | 4.64 | 0.03 | 0.65% | 4.56 | 4.64 | 21554 | 995 | 0.30% |
| 2024-08-23 | 4.65 | 4.61 | -0.05 | -1.07% | 4.57 | 4.65 | 22842 | 1051 | 0.32% |
| 2024-08-22 | 4.65 | 4.66 | -0.01 | -0.21% | 4.62 | 4.68 | 25765 | 1198 | 0.36% |
| 2024-08-21 | 4.63 | 4.67 | -0.01 | -0.21% | 4.62 | 4.68 | 26970 | 1252 | 0.38% |
| 2024-08-20 | 4.75 | 4.68 | -0.07 | -1.47% | 4.61 | 4.75 | 46897 | 2192 | 0.65% |
| 2024-08-19 | 4.70 | 4.75 | 0.05 | 1.06% | 4.68 | 4.78 | 45542 | 2158 | 0.64% |
| 2024-08-16 | 4.70 | 4.70 | 0.01 | 0.21% | 4.67 | 4.72 | 32727 | 1535 | 0.46% |
| 2024-08-15 | 4.66 | 4.69 | 0.03 | 0.64% | 4.63 | 4.71 | 31651 | 1482 | 0.44% |
| 2024-08-14 | 4.68 | 4.66 | -0.02 | -0.43% | 4.65 | 4.69 | 20116 | 939 | 0.28% |