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 | 5.64 | 5.70 | 0.06 | 1.06% | 5.58 | 5.73 | 52155 | 2962 | 0.91% |
| 2024-11-20 | 5.57 | 5.64 | 0.07 | 1.26% | 5.54 | 5.66 | 38882 | 2181 | 0.68% |
| 2024-11-19 | 5.38 | 5.57 | 0.22 | 4.11% | 5.34 | 5.58 | 65533 | 3584 | 1.15% |
| 2024-11-18 | 5.48 | 5.35 | -0.15 | -2.73% | 5.31 | 5.55 | 67573 | 3645 | 1.18% |
| 2024-11-15 | 5.51 | 5.50 | -0.06 | -1.08% | 5.48 | 5.67 | 73071 | 4082 | 1.28% |
| 2024-11-14 | 5.73 | 5.56 | -0.21 | -3.64% | 5.52 | 5.78 | 82755 | 4674 | 1.45% |
| 2024-11-13 | 5.65 | 5.77 | 0.09 | 1.58% | 5.58 | 5.78 | 76153 | 4334 | 1.33% |
| 2024-11-12 | 5.87 | 5.68 | -0.15 | -2.57% | 5.62 | 5.87 | 94166 | 5402 | 1.65% |
| 2024-11-11 | 5.71 | 5.83 | 0.12 | 2.10% | 5.68 | 5.85 | 72897 | 4219 | 1.27% |
| 2024-11-08 | 5.79 | 5.71 | 0.03 | 0.53% | 5.66 | 5.84 | 84807 | 4865 | 1.48% |
| 2024-11-07 | 5.55 | 5.68 | 0.15 | 2.71% | 5.48 | 5.70 | 83983 | 4707 | 1.47% |
| 2024-11-06 | 5.55 | 5.53 | -0.02 | -0.36% | 5.49 | 5.62 | 64975 | 3609 | 1.14% |
| 2024-11-05 | 5.48 | 5.55 | 0.08 | 1.46% | 5.45 | 5.58 | 69109 | 3825 | 1.21% |
| 2024-11-04 | 5.38 | 5.47 | 0.09 | 1.67% | 5.34 | 5.51 | 69227 | 3778 | 1.21% |
| 2024-11-01 | 5.60 | 5.38 | -0.19 | -3.41% | 5.36 | 5.66 | 122807 | 6728 | 2.15% |
| 2024-10-31 | 5.44 | 5.57 | 0.12 | 2.20% | 5.41 | 5.60 | 84526 | 4685 | 1.48% |
| 2024-10-30 | 5.35 | 5.45 | 0.04 | 0.74% | 5.35 | 5.51 | 69289 | 3769 | 1.21% |
| 2024-10-29 | 5.58 | 5.41 | -0.16 | -2.87% | 5.39 | 5.63 | 88730 | 4866 | 1.55% |
| 2024-10-28 | 5.49 | 5.57 | 0.09 | 1.64% | 5.45 | 5.63 | 88594 | 4912 | 1.55% |
| 2024-10-25 | 5.38 | 5.48 | 0.15 | 2.81% | 5.33 | 5.48 | 71960 | 3902 | 1.26% |
| 2024-10-24 | 5.25 | 5.33 | 0.04 | 0.76% | 5.22 | 5.33 | 60940 | 3221 | 1.07% |
| 2024-10-23 | 5.22 | 5.29 | 0.07 | 1.34% | 5.20 | 5.34 | 83996 | 4432 | 1.47% |
| 2024-10-22 | 5.14 | 5.22 | 0.07 | 1.36% | 5.11 | 5.25 | 86446 | 4486 | 1.51% |
| 2024-10-21 | 5.07 | 5.15 | 0.10 | 1.98% | 5.06 | 5.22 | 106753 | 5494 | 1.87% |
| 2024-10-18 | 4.97 | 5.05 | 0.10 | 2.02% | 4.94 | 5.12 | 94818 | 4774 | 1.66% |
| 2024-10-17 | 4.98 | 4.95 | -0.03 | -0.60% | 4.93 | 5.07 | 74699 | 3736 | 1.31% |
| 2024-10-16 | 4.91 | 4.98 | 0.03 | 0.61% | 4.87 | 5.02 | 60563 | 3002 | 1.06% |
| 2024-10-15 | 5.04 | 4.95 | -0.09 | -1.79% | 4.94 | 5.11 | 85086 | 4278 | 1.49% |
| 2024-10-14 | 4.88 | 5.04 | 0.19 | 3.92% | 4.86 | 5.09 | 86737 | 4314 | 1.52% |
| 2024-10-11 | 5.04 | 4.85 | -0.23 | -4.53% | 4.78 | 5.20 | 101854 | 5032 | 1.78% |
| 2024-10-10 | 4.94 | 5.08 | 0.13 | 2.63% | 4.83 | 5.17 | 142756 | 7185 | 2.50% |
| 2024-10-09 | 5.28 | 4.95 | -0.55 | -10.00% | 4.95 | 5.37 | 181387 | 9341 | 3.17% |
| 2024-10-08 | 5.70 | 5.50 | 0.32 | 6.18% | 5.20 | 5.70 | 193499 | 10543 | 3.38% |
| 2024-09-30 | 4.90 | 5.18 | 0.43 | 9.05% | 4.81 | 5.22 | 150211 | 7586 | 2.63% |
| 2024-09-27 | 4.62 | 4.75 | 0.18 | 3.94% | 4.60 | 4.82 | 84257 | 3960 | 1.47% |
| 2024-09-26 | 4.44 | 4.57 | 0.13 | 2.93% | 4.42 | 4.57 | 67591 | 3043 | 1.18% |
| 2024-09-25 | 4.44 | 4.44 | 0.05 | 1.14% | 4.42 | 4.54 | 75829 | 3396 | 1.33% |
| 2024-09-24 | 4.26 | 4.39 | 0.11 | 2.57% | 4.26 | 4.40 | 54815 | 2380 | 0.96% |
| 2024-09-23 | 4.24 | 4.28 | 0.08 | 1.90% | 4.18 | 4.34 | 46779 | 1999 | 0.82% |
| 2024-09-20 | 4.28 | 4.20 | -0.03 | -0.71% | 4.15 | 4.28 | 34137 | 1432 | 0.60% |
| 2024-09-19 | 4.11 | 4.23 | 0.15 | 3.68% | 4.08 | 4.25 | 55740 | 2331 | 0.97% |
| 2024-09-18 | 4.19 | 4.08 | -0.06 | -1.45% | 4.01 | 4.19 | 37444 | 1522 | 0.65% |
| 2024-09-13 | 4.25 | 4.14 | -0.10 | -2.36% | 4.13 | 4.26 | 34729 | 1445 | 0.61% |
| 2024-09-12 | 4.21 | 4.24 | 0.00 | 0.00% | 4.21 | 4.30 | 29818 | 1268 | 0.52% |
| 2024-09-11 | 4.25 | 4.24 | -0.01 | -0.24% | 4.20 | 4.30 | 34163 | 1452 | 0.60% |
| 2024-09-10 | 4.22 | 4.25 | 0.04 | 0.95% | 4.12 | 4.29 | 35032 | 1466 | 0.61% |
| 2024-09-09 | 4.24 | 4.21 | -0.04 | -0.94% | 4.16 | 4.26 | 44849 | 1885 | 0.78% |
| 2024-09-06 | 4.35 | 4.25 | -0.10 | -2.30% | 4.23 | 4.37 | 32654 | 1398 | 0.57% |
| 2024-09-05 | 4.33 | 4.35 | 0.02 | 0.46% | 4.32 | 4.39 | 37083 | 1613 | 0.65% |
| 2024-09-04 | 4.35 | 4.33 | -0.02 | -0.46% | 4.31 | 4.38 | 35458 | 1539 | 0.62% |
| 2024-09-03 | 4.31 | 4.35 | 0.05 | 1.16% | 4.25 | 4.38 | 34978 | 1513 | 0.61% |
| 2024-09-02 | 4.33 | 4.30 | -0.02 | -0.46% | 4.28 | 4.38 | 46637 | 2019 | 0.82% |
| 2024-08-30 | 4.20 | 4.32 | 0.12 | 2.86% | 4.20 | 4.36 | 52728 | 2272 | 0.92% |
| 2024-08-29 | 4.08 | 4.20 | 0.12 | 2.94% | 4.05 | 4.21 | 43874 | 1820 | 0.77% |
| 2024-08-28 | 4.00 | 4.08 | 0.06 | 1.49% | 3.98 | 4.12 | 30268 | 1228 | 0.53% |
| 2024-08-27 | 4.12 | 4.02 | -0.10 | -2.43% | 4.01 | 4.13 | 35035 | 1418 | 0.61% |
| 2024-08-26 | 3.97 | 4.12 | 0.12 | 3.00% | 3.97 | 4.15 | 38082 | 1561 | 0.67% |
| 2024-08-23 | 4.04 | 4.00 | -0.05 | -1.23% | 3.95 | 4.08 | 39122 | 1567 | 0.68% |
| 2024-08-22 | 4.17 | 4.05 | -0.10 | -2.41% | 4.05 | 4.17 | 34949 | 1430 | 0.61% |
| 2024-08-21 | 4.13 | 4.15 | 0.02 | 0.48% | 4.10 | 4.18 | 28450 | 1181 | 0.50% |
| 2024-08-20 | 4.20 | 4.13 | -0.09 | -2.13% | 4.12 | 4.25 | 34789 | 1450 | 0.61% |
| 2024-08-19 | 4.28 | 4.22 | -0.02 | -0.47% | 4.19 | 4.29 | 32485 | 1377 | 0.57% |
| 2024-08-16 | 4.27 | 4.24 | -0.01 | -0.24% | 4.24 | 4.34 | 41891 | 1795 | 0.73% |
| 2024-08-15 | 4.18 | 4.25 | 0.05 | 1.19% | 4.15 | 4.28 | 37981 | 1610 | 0.66% |
| 2024-08-14 | 4.22 | 4.20 | -0.02 | -0.47% | 4.18 | 4.25 | 30873 | 1300 | 0.54% |
| 2024-08-13 | 4.19 | 4.22 | 0.04 | 0.96% | 4.11 | 4.23 | 28855 | 1206 | 0.50% |