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 | 5.73 | 5.63 | -0.13 | -2.26% | 5.58 | 5.77 | 325244 | 18343 | 3.02% |
| 2024-11-20 | 5.52 | 5.76 | 0.11 | 1.95% | 5.52 | 5.83 | 713498 | 40577 | 6.62% |
| 2024-11-19 | 5.32 | 5.65 | 0.27 | 5.02% | 5.32 | 5.78 | 823297 | 46029 | 7.64% |
| 2024-11-18 | 5.20 | 5.38 | 0.24 | 4.67% | 5.20 | 5.65 | 799713 | 43847 | 7.42% |
| 2024-11-15 | 5.23 | 5.14 | -0.13 | -2.47% | 5.13 | 5.31 | 215041 | 11239 | 2.00% |
| 2024-11-14 | 5.37 | 5.27 | -0.13 | -2.41% | 5.23 | 5.39 | 238433 | 12677 | 2.21% |
| 2024-11-13 | 5.56 | 5.40 | 0.02 | 0.37% | 5.33 | 5.56 | 359712 | 19561 | 3.34% |
| 2024-11-12 | 5.37 | 5.38 | 0.00 | 0.00% | 5.34 | 5.48 | 339521 | 18406 | 3.15% |
| 2024-11-11 | 5.40 | 5.38 | -0.12 | -2.18% | 5.26 | 5.45 | 369494 | 19661 | 3.43% |
| 2024-11-08 | 5.66 | 5.50 | -0.09 | -1.61% | 5.38 | 5.68 | 421703 | 23071 | 3.91% |
| 2024-11-07 | 5.29 | 5.59 | 0.29 | 5.47% | 5.25 | 5.64 | 592091 | 32763 | 5.49% |
| 2024-11-06 | 5.23 | 5.30 | 0.07 | 1.34% | 5.15 | 5.34 | 347561 | 18253 | 3.23% |
| 2024-11-05 | 5.18 | 5.23 | 0.04 | 0.77% | 5.14 | 5.23 | 302113 | 15692 | 2.80% |
| 2024-11-04 | 5.16 | 5.19 | 0.13 | 2.57% | 5.05 | 5.23 | 356810 | 18369 | 3.31% |
| 2024-11-01 | 4.98 | 5.06 | 0.06 | 1.20% | 4.91 | 5.11 | 412892 | 20753 | 3.83% |
| 2024-10-31 | 5.07 | 5.00 | -0.07 | -1.38% | 4.94 | 5.11 | 268199 | 13384 | 2.49% |
| 2024-10-30 | 5.01 | 5.07 | 0.02 | 0.40% | 5.01 | 5.17 | 252388 | 12827 | 2.34% |
| 2024-10-29 | 5.30 | 5.05 | -0.15 | -2.88% | 5.04 | 5.32 | 311217 | 15982 | 2.89% |
| 2024-10-28 | 5.00 | 5.20 | 0.21 | 4.21% | 4.99 | 5.20 | 335430 | 17204 | 3.11% |
| 2024-10-25 | 4.94 | 4.99 | 0.05 | 1.01% | 4.90 | 5.00 | 185809 | 9239 | 1.72% |
| 2024-10-24 | 4.90 | 4.94 | 0.00 | 0.00% | 4.88 | 4.99 | 153208 | 7557 | 1.42% |
| 2024-10-23 | 4.91 | 4.94 | 0.03 | 0.61% | 4.89 | 5.04 | 246964 | 12224 | 2.29% |
| 2024-10-22 | 4.82 | 4.91 | 0.09 | 1.87% | 4.82 | 4.92 | 227126 | 11048 | 2.11% |
| 2024-10-21 | 4.89 | 4.82 | -0.06 | -1.23% | 4.81 | 4.92 | 215510 | 10439 | 2.00% |
| 2024-10-18 | 4.81 | 4.88 | 0.07 | 1.46% | 4.77 | 4.94 | 247393 | 11994 | 2.30% |
| 2024-10-17 | 4.92 | 4.81 | -0.21 | -4.18% | 4.81 | 4.95 | 349189 | 17025 | 3.24% |
| 2024-10-16 | 4.77 | 5.02 | 0.21 | 4.37% | 4.75 | 5.13 | 430504 | 21442 | 4.00% |
| 2024-10-15 | 4.91 | 4.81 | -0.11 | -2.24% | 4.80 | 4.93 | 183226 | 8925 | 1.70% |
| 2024-10-14 | 4.94 | 4.92 | -0.02 | -0.40% | 4.80 | 4.94 | 211625 | 10333 | 1.96% |
| 2024-10-11 | 4.95 | 4.94 | -0.01 | -0.20% | 4.87 | 5.06 | 265235 | 13142 | 2.46% |
| 2024-10-10 | 4.82 | 4.95 | 0.13 | 2.70% | 4.74 | 5.04 | 369340 | 18179 | 3.43% |
| 2024-10-09 | 5.16 | 4.82 | -0.50 | -9.40% | 4.80 | 5.17 | 551026 | 27570 | 5.11% |
| 2024-10-08 | 5.69 | 5.32 | 0.03 | 0.57% | 5.14 | 5.82 | 807268 | 43860 | 7.49% |
| 2024-09-30 | 5.00 | 5.29 | 0.48 | 9.98% | 5.00 | 5.29 | 407932 | 21155 | 3.79% |
| 2024-09-27 | 4.81 | 4.81 | 0.09 | 1.91% | 4.74 | 4.89 | 316166 | 15186 | 2.93% |
| 2024-09-26 | 4.48 | 4.72 | 0.23 | 5.12% | 4.46 | 4.74 | 249524 | 11483 | 2.32% |
| 2024-09-25 | 4.48 | 4.49 | 0.02 | 0.45% | 4.48 | 4.57 | 211681 | 9575 | 1.96% |
| 2024-09-24 | 4.36 | 4.47 | 0.16 | 3.71% | 4.34 | 4.48 | 275110 | 12188 | 2.55% |
| 2024-09-23 | 4.30 | 4.31 | 0.01 | 0.23% | 4.28 | 4.33 | 65160 | 2804 | 0.60% |
| 2024-09-20 | 4.29 | 4.30 | 0.00 | 0.00% | 4.25 | 4.32 | 96177 | 4125 | 0.89% |
| 2024-09-19 | 4.18 | 4.30 | 0.14 | 3.37% | 4.18 | 4.32 | 158373 | 6748 | 1.47% |
| 2024-09-18 | 4.16 | 4.16 | 0.00 | 0.00% | 4.10 | 4.19 | 71908 | 2978 | 0.67% |
| 2024-09-13 | 4.18 | 4.16 | -0.01 | -0.24% | 4.15 | 4.20 | 60104 | 2507 | 0.56% |
| 2024-09-12 | 4.21 | 4.17 | -0.04 | -0.95% | 4.17 | 4.24 | 89872 | 3766 | 0.83% |
| 2024-09-11 | 4.23 | 4.21 | -0.04 | -0.94% | 4.19 | 4.25 | 91416 | 3849 | 0.85% |
| 2024-09-10 | 4.26 | 4.25 | 0.00 | 0.00% | 4.20 | 4.29 | 99047 | 4194 | 0.92% |
| 2024-09-09 | 4.24 | 4.25 | 0.00 | 0.00% | 4.21 | 4.32 | 116047 | 4941 | 1.08% |
| 2024-09-06 | 4.28 | 4.25 | -0.02 | -0.47% | 4.24 | 4.30 | 81041 | 3460 | 0.75% |
| 2024-09-05 | 4.22 | 4.27 | 0.07 | 1.67% | 4.21 | 4.28 | 113960 | 4845 | 1.06% |
| 2024-09-04 | 4.17 | 4.20 | 0.01 | 0.24% | 4.17 | 4.25 | 101030 | 4256 | 0.94% |
| 2024-09-03 | 4.21 | 4.19 | -0.01 | -0.24% | 4.17 | 4.24 | 104417 | 4385 | 0.97% |
| 2024-09-02 | 4.26 | 4.20 | -0.09 | -2.10% | 4.19 | 4.31 | 176945 | 7537 | 1.64% |
| 2024-08-30 | 4.22 | 4.29 | 0.07 | 1.66% | 4.20 | 4.34 | 156318 | 6696 | 1.45% |
| 2024-08-29 | 4.14 | 4.22 | 0.02 | 0.48% | 4.12 | 4.24 | 139474 | 5846 | 1.29% |
| 2024-08-28 | 4.30 | 4.20 | 0.01 | 0.24% | 4.17 | 4.37 | 168593 | 7127 | 1.56% |
| 2024-08-27 | 4.19 | 4.19 | -0.01 | -0.24% | 4.17 | 4.21 | 65816 | 2758 | 0.61% |
| 2024-08-26 | 4.16 | 4.20 | 0.04 | 0.96% | 4.13 | 4.20 | 77059 | 3221 | 0.72% |
| 2024-08-23 | 4.12 | 4.16 | 0.03 | 0.73% | 4.11 | 4.17 | 82890 | 3438 | 0.77% |
| 2024-08-22 | 4.18 | 4.13 | -0.04 | -0.96% | 4.12 | 4.19 | 107432 | 4452 | 1.00% |
| 2024-08-21 | 4.23 | 4.17 | -0.07 | -1.65% | 4.16 | 4.25 | 132608 | 5565 | 1.23% |
| 2024-08-20 | 4.24 | 4.24 | 0.00 | 0.00% | 4.21 | 4.25 | 140644 | 5944 | 1.31% |
| 2024-08-19 | 4.23 | 4.24 | 0.01 | 0.24% | 4.22 | 4.26 | 86048 | 3645 | 0.80% |
| 2024-08-16 | 4.24 | 4.23 | -0.01 | -0.24% | 4.21 | 4.26 | 129141 | 5464 | 1.20% |
| 2024-08-15 | 4.22 | 4.24 | 0.04 | 0.95% | 4.18 | 4.26 | 153947 | 6509 | 1.43% |
| 2024-08-14 | 4.23 | 4.20 | -0.04 | -0.94% | 4.19 | 4.24 | 88652 | 3731 | 0.82% |
| 2024-08-13 | 4.22 | 4.24 | 0.00 | 0.00% | 4.20 | 4.25 | 120581 | 5090 | 1.12% |