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 | 5.62 | 5.66 | 0.02 | 0.35% | 5.57 | 5.66 | 89083 | 5006 | 0.91% |
| 2024-11-20 | 5.56 | 5.64 | 0.08 | 1.44% | 5.53 | 5.68 | 126756 | 7102 | 1.30% |
| 2024-11-19 | 5.38 | 5.56 | 0.18 | 3.35% | 5.36 | 5.56 | 148475 | 8082 | 1.52% |
| 2024-11-18 | 5.49 | 5.38 | -0.09 | -1.65% | 5.34 | 5.75 | 183116 | 10028 | 1.87% |
| 2024-11-15 | 5.58 | 5.47 | -0.07 | -1.26% | 5.47 | 5.67 | 128565 | 7170 | 1.32% |
| 2024-11-14 | 5.71 | 5.54 | -0.16 | -2.81% | 5.51 | 5.74 | 125124 | 7025 | 1.28% |
| 2024-11-13 | 5.64 | 5.70 | 0.06 | 1.06% | 5.55 | 5.73 | 127807 | 7217 | 1.31% |
| 2024-11-12 | 5.65 | 5.64 | -0.01 | -0.18% | 5.57 | 5.78 | 161477 | 9165 | 1.65% |
| 2024-11-11 | 5.67 | 5.65 | 0.01 | 0.18% | 5.53 | 5.67 | 101527 | 5685 | 1.04% |
| 2024-11-08 | 5.74 | 5.64 | -0.02 | -0.35% | 5.57 | 5.78 | 138831 | 7825 | 1.42% |
| 2024-11-07 | 5.50 | 5.66 | 0.14 | 2.54% | 5.48 | 5.69 | 136327 | 7679 | 1.40% |
| 2024-11-06 | 5.51 | 5.52 | 0.01 | 0.18% | 5.45 | 5.56 | 144558 | 7963 | 1.48% |
| 2024-11-05 | 5.48 | 5.51 | 0.04 | 0.73% | 5.44 | 5.53 | 126894 | 6970 | 1.30% |
| 2024-11-04 | 5.30 | 5.47 | 0.15 | 2.82% | 5.30 | 5.48 | 113981 | 6163 | 1.17% |
| 2024-11-01 | 5.47 | 5.32 | -0.15 | -2.74% | 5.30 | 5.54 | 131595 | 7092 | 1.35% |
| 2024-10-31 | 5.34 | 5.47 | 0.13 | 2.43% | 5.34 | 5.50 | 117320 | 6392 | 1.20% |
| 2024-10-30 | 5.35 | 5.34 | -0.05 | -0.93% | 5.27 | 5.46 | 126390 | 6771 | 1.29% |
| 2024-10-29 | 5.51 | 5.39 | -0.11 | -2.00% | 5.37 | 5.55 | 139199 | 7588 | 1.43% |
| 2024-10-28 | 5.33 | 5.50 | 0.19 | 3.58% | 5.32 | 5.50 | 147584 | 7978 | 1.51% |
| 2024-10-25 | 5.25 | 5.31 | 0.06 | 1.14% | 5.23 | 5.34 | 91547 | 4847 | 0.94% |
| 2024-10-24 | 5.29 | 5.25 | 0.00 | 0.00% | 5.18 | 5.29 | 84897 | 4432 | 0.87% |
| 2024-10-23 | 5.33 | 5.25 | -0.05 | -0.94% | 5.23 | 5.33 | 99666 | 5253 | 1.02% |
| 2024-10-22 | 5.04 | 5.30 | 0.25 | 4.95% | 5.03 | 5.30 | 165661 | 8621 | 1.70% |
| 2024-10-21 | 5.08 | 5.05 | -0.03 | -0.59% | 5.01 | 5.16 | 128298 | 6510 | 1.31% |
| 2024-10-18 | 4.96 | 5.08 | 0.11 | 2.21% | 4.95 | 5.15 | 102656 | 5179 | 1.05% |
| 2024-10-17 | 5.03 | 4.97 | -0.05 | -1.00% | 4.96 | 5.10 | 83901 | 4218 | 0.86% |
| 2024-10-16 | 4.98 | 5.02 | -0.05 | -0.99% | 4.97 | 5.09 | 101700 | 5107 | 1.04% |
| 2024-10-15 | 5.21 | 5.07 | -0.13 | -2.50% | 5.05 | 5.23 | 97480 | 4998 | 1.00% |
| 2024-10-14 | 5.15 | 5.20 | 0.11 | 2.16% | 5.06 | 5.25 | 114458 | 5899 | 1.17% |
| 2024-10-11 | 5.23 | 5.09 | -0.14 | -2.68% | 5.04 | 5.26 | 122028 | 6268 | 1.25% |
| 2024-10-10 | 5.25 | 5.23 | 0.03 | 0.58% | 5.11 | 5.40 | 154442 | 8118 | 1.58% |
| 2024-10-09 | 5.62 | 5.20 | -0.50 | -8.77% | 5.18 | 5.62 | 186141 | 9968 | 1.91% |
| 2024-10-08 | 5.96 | 5.70 | 0.28 | 5.17% | 5.44 | 5.96 | 249891 | 14232 | 2.56% |
| 2024-09-30 | 5.11 | 5.42 | 0.48 | 9.72% | 5.00 | 5.43 | 203429 | 10694 | 2.08% |
| 2024-09-27 | 4.84 | 4.94 | 0.17 | 3.56% | 4.77 | 4.97 | 118397 | 5772 | 1.21% |
| 2024-09-26 | 4.58 | 4.77 | 0.19 | 4.15% | 4.56 | 4.77 | 89570 | 4177 | 0.92% |
| 2024-09-25 | 4.59 | 4.58 | 0.02 | 0.44% | 4.56 | 4.72 | 89153 | 4135 | 0.91% |
| 2024-09-24 | 4.33 | 4.56 | 0.21 | 4.83% | 4.33 | 4.56 | 74721 | 3342 | 0.76% |
| 2024-09-23 | 4.32 | 4.35 | 0.02 | 0.46% | 4.29 | 4.38 | 42159 | 1828 | 0.43% |
| 2024-09-20 | 4.41 | 4.33 | -0.05 | -1.14% | 4.30 | 4.41 | 42374 | 1835 | 0.43% |
| 2024-09-19 | 4.27 | 4.38 | 0.12 | 2.82% | 4.26 | 4.41 | 53962 | 2350 | 0.55% |
| 2024-09-18 | 4.30 | 4.26 | -0.04 | -0.93% | 4.17 | 4.32 | 45135 | 1914 | 0.46% |
| 2024-09-13 | 4.37 | 4.30 | -0.06 | -1.38% | 4.29 | 4.38 | 40081 | 1734 | 0.41% |
| 2024-09-12 | 4.38 | 4.36 | -0.01 | -0.23% | 4.33 | 4.42 | 44734 | 1954 | 0.46% |
| 2024-09-11 | 4.43 | 4.37 | -0.05 | -1.13% | 4.33 | 4.44 | 48654 | 2132 | 0.50% |
| 2024-09-10 | 4.49 | 4.42 | -0.05 | -1.12% | 4.36 | 4.50 | 47382 | 2086 | 0.49% |
| 2024-09-09 | 4.46 | 4.47 | -0.01 | -0.22% | 4.41 | 4.51 | 38559 | 1719 | 0.39% |
| 2024-09-06 | 4.63 | 4.48 | -0.14 | -3.03% | 4.47 | 4.64 | 50220 | 2276 | 0.51% |
| 2024-09-05 | 4.68 | 4.62 | -0.04 | -0.86% | 4.57 | 4.69 | 58245 | 2694 | 0.60% |
| 2024-09-04 | 4.62 | 4.66 | 0.01 | 0.22% | 4.59 | 4.69 | 47204 | 2195 | 0.48% |
| 2024-09-03 | 4.54 | 4.65 | 0.10 | 2.20% | 4.53 | 4.66 | 76948 | 3551 | 0.79% |
| 2024-09-02 | 4.62 | 4.55 | -0.06 | -1.30% | 4.54 | 4.63 | 80657 | 3689 | 0.83% |
| 2024-08-30 | 4.57 | 4.61 | 0.04 | 0.88% | 4.54 | 4.66 | 80762 | 3726 | 0.83% |
| 2024-08-29 | 4.36 | 4.57 | 0.16 | 3.63% | 4.36 | 4.58 | 99205 | 4465 | 1.02% |
| 2024-08-28 | 4.44 | 4.41 | -0.08 | -1.78% | 4.27 | 4.48 | 99602 | 4362 | 1.02% |
| 2024-08-27 | 4.51 | 4.49 | -0.02 | -0.44% | 4.44 | 4.57 | 56292 | 2526 | 0.58% |
| 2024-08-26 | 4.49 | 4.51 | 0.05 | 1.12% | 4.43 | 4.56 | 56823 | 2556 | 0.58% |
| 2024-08-23 | 4.49 | 4.46 | -0.05 | -1.11% | 4.40 | 4.55 | 61433 | 2726 | 0.63% |
| 2024-08-22 | 4.55 | 4.51 | -0.03 | -0.66% | 4.47 | 4.58 | 45266 | 2045 | 0.46% |
| 2024-08-21 | 4.52 | 4.54 | 0.01 | 0.22% | 4.51 | 4.58 | 37584 | 1706 | 0.38% |
| 2024-08-20 | 4.68 | 4.53 | -0.14 | -3.00% | 4.50 | 4.69 | 75827 | 3463 | 0.78% |
| 2024-08-19 | 4.59 | 4.67 | 0.02 | 0.43% | 4.58 | 4.70 | 42692 | 1989 | 0.44% |
| 2024-08-16 | 4.66 | 4.65 | 0.01 | 0.22% | 4.62 | 4.69 | 55775 | 2597 | 0.57% |
| 2024-08-15 | 4.60 | 4.64 | 0.01 | 0.22% | 4.57 | 4.68 | 58931 | 2729 | 0.60% |
| 2024-08-14 | 4.67 | 4.63 | -0.06 | -1.28% | 4.62 | 4.70 | 36239 | 1683 | 0.37% |
| 2024-08-13 | 4.65 | 4.69 | 0.02 | 0.43% | 4.63 | 4.71 | 39006 | 1821 | 0.40% |