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 | 5.56 | 5.56 | 0.00 | 0.00% | 5.46 | 5.58 | 101907 | 5636 | 2.69% |
| 2024-11-20 | 5.37 | 5.56 | 0.19 | 3.54% | 5.32 | 5.58 | 124048 | 6834 | 3.27% |
| 2024-11-19 | 5.28 | 5.37 | 0.08 | 1.51% | 5.21 | 5.39 | 115910 | 6142 | 3.06% |
| 2024-11-18 | 5.48 | 5.29 | -0.19 | -3.47% | 5.23 | 5.72 | 200692 | 10966 | 5.29% |
| 2024-11-15 | 5.55 | 5.48 | 0.00 | 0.00% | 5.45 | 5.72 | 192460 | 10718 | 5.08% |
| 2024-11-14 | 5.65 | 5.48 | -0.16 | -2.84% | 5.46 | 5.85 | 298519 | 16880 | 7.87% |
| 2024-11-13 | 5.90 | 5.64 | -0.19 | -3.26% | 5.52 | 6.00 | 404467 | 22867 | 10.67% |
| 2024-11-12 | 5.33 | 5.83 | 0.53 | 10.00% | 5.30 | 5.83 | 306548 | 16946 | 8.08% |
| 2024-11-11 | 5.22 | 5.30 | 0.07 | 1.34% | 5.19 | 5.30 | 88336 | 4642 | 2.33% |
| 2024-11-08 | 5.28 | 5.23 | 0.01 | 0.19% | 5.19 | 5.34 | 86502 | 4525 | 2.28% |
| 2024-11-07 | 5.10 | 5.22 | 0.12 | 2.35% | 5.06 | 5.29 | 112058 | 5842 | 2.96% |
| 2024-11-06 | 5.04 | 5.10 | 0.09 | 1.80% | 4.97 | 5.14 | 100404 | 5089 | 2.65% |
| 2024-11-05 | 4.96 | 5.01 | 0.05 | 1.01% | 4.96 | 5.04 | 77656 | 3876 | 2.05% |
| 2024-11-04 | 4.85 | 4.96 | 0.13 | 2.69% | 4.80 | 4.96 | 95545 | 4662 | 2.52% |
| 2024-11-01 | 5.02 | 4.83 | -0.21 | -4.17% | 4.81 | 5.10 | 112048 | 5505 | 2.95% |
| 2024-10-31 | 4.98 | 5.04 | 0.02 | 0.40% | 4.98 | 5.07 | 77474 | 3900 | 2.04% |
| 2024-10-30 | 5.03 | 5.02 | -0.01 | -0.20% | 4.95 | 5.10 | 78112 | 3919 | 2.06% |
| 2024-10-29 | 5.19 | 5.03 | -0.08 | -1.57% | 5.01 | 5.25 | 117855 | 6001 | 3.11% |
| 2024-10-28 | 4.98 | 5.11 | 0.15 | 3.02% | 4.96 | 5.12 | 104531 | 5297 | 2.76% |
| 2024-10-25 | 4.82 | 4.96 | 0.17 | 3.55% | 4.80 | 4.96 | 91673 | 4500 | 2.42% |
| 2024-10-24 | 4.73 | 4.79 | 0.02 | 0.42% | 4.68 | 4.89 | 80724 | 3851 | 2.13% |
| 2024-10-23 | 4.73 | 4.77 | 0.07 | 1.49% | 4.67 | 4.80 | 70726 | 3359 | 1.87% |
| 2024-10-22 | 4.60 | 4.70 | 0.10 | 2.17% | 4.57 | 4.73 | 82865 | 3877 | 2.13% |
| 2024-10-21 | 4.63 | 4.60 | -0.03 | -0.65% | 4.58 | 4.71 | 79183 | 3671 | 2.04% |
| 2024-10-18 | 4.59 | 4.63 | 0.06 | 1.31% | 4.55 | 4.71 | 75738 | 3501 | 1.95% |
| 2024-10-17 | 4.64 | 4.57 | -0.04 | -0.87% | 4.56 | 4.71 | 55192 | 2560 | 1.42% |
| 2024-10-16 | 4.59 | 4.61 | 0.00 | 0.00% | 4.57 | 4.68 | 54982 | 2543 | 1.41% |
| 2024-10-15 | 4.70 | 4.61 | -0.08 | -1.71% | 4.58 | 4.74 | 63536 | 2968 | 1.63% |
| 2024-10-14 | 4.62 | 4.69 | 0.06 | 1.30% | 4.60 | 4.74 | 68217 | 3191 | 1.75% |
| 2024-10-11 | 4.78 | 4.63 | -0.18 | -3.74% | 4.55 | 4.82 | 85897 | 4029 | 2.21% |
| 2024-10-10 | 4.81 | 4.81 | 0.10 | 2.12% | 4.71 | 4.92 | 99496 | 4793 | 2.56% |
| 2024-10-09 | 5.00 | 4.71 | -0.42 | -8.19% | 4.70 | 5.12 | 161850 | 7927 | 4.16% |
| 2024-10-08 | 5.29 | 5.13 | 0.32 | 6.65% | 4.82 | 5.29 | 231656 | 11733 | 5.96% |
| 2024-09-30 | 4.61 | 4.81 | 0.40 | 9.07% | 4.44 | 4.83 | 186865 | 8697 | 4.81% |
| 2024-09-27 | 4.30 | 4.41 | 0.17 | 4.01% | 4.23 | 4.48 | 103275 | 4494 | 2.66% |
| 2024-09-26 | 4.10 | 4.24 | 0.13 | 3.16% | 4.10 | 4.24 | 60087 | 2501 | 1.55% |
| 2024-09-25 | 4.08 | 4.11 | 0.05 | 1.23% | 4.05 | 4.20 | 73103 | 3025 | 1.88% |
| 2024-09-24 | 3.90 | 4.06 | 0.17 | 4.37% | 3.89 | 4.06 | 72034 | 2869 | 1.85% |
| 2024-09-23 | 3.94 | 3.89 | 0.00 | 0.00% | 3.80 | 3.94 | 49989 | 1943 | 1.29% |
| 2024-09-20 | 3.93 | 3.89 | -0.04 | -1.02% | 3.85 | 3.93 | 48069 | 1867 | 1.24% |
| 2024-09-19 | 3.84 | 3.93 | 0.16 | 4.24% | 3.80 | 3.95 | 69530 | 2710 | 1.79% |
| 2024-09-18 | 3.92 | 3.77 | -0.07 | -1.82% | 3.68 | 3.93 | 56582 | 2127 | 1.46% |
| 2024-09-13 | 3.93 | 3.84 | -0.10 | -2.54% | 3.83 | 3.95 | 38037 | 1476 | 0.98% |
| 2024-09-12 | 3.97 | 3.94 | 0.00 | 0.00% | 3.93 | 4.01 | 41139 | 1633 | 1.06% |
| 2024-09-11 | 3.93 | 3.94 | 0.01 | 0.25% | 3.91 | 3.97 | 40696 | 1601 | 1.05% |
| 2024-09-10 | 3.94 | 3.93 | 0.03 | 0.77% | 3.86 | 3.94 | 44357 | 1732 | 1.14% |
| 2024-09-09 | 3.90 | 3.90 | 0.01 | 0.26% | 3.85 | 3.95 | 54979 | 2141 | 1.41% |
| 2024-09-06 | 3.96 | 3.89 | -0.08 | -2.02% | 3.88 | 3.98 | 42414 | 1662 | 1.09% |
| 2024-09-05 | 3.93 | 3.97 | 0.01 | 0.25% | 3.90 | 4.01 | 52203 | 2063 | 1.34% |
| 2024-09-04 | 4.02 | 3.96 | -0.03 | -0.75% | 3.92 | 4.02 | 55928 | 2218 | 1.44% |
| 2024-09-03 | 3.92 | 3.99 | 0.06 | 1.53% | 3.91 | 4.05 | 79372 | 3171 | 2.04% |
| 2024-09-02 | 3.96 | 3.93 | 0.01 | 0.26% | 3.91 | 4.01 | 108033 | 4274 | 2.78% |
| 2024-08-30 | 3.85 | 3.92 | 0.07 | 1.82% | 3.82 | 3.97 | 68551 | 2686 | 1.76% |
| 2024-08-29 | 3.77 | 3.85 | 0.09 | 2.39% | 3.71 | 3.85 | 57802 | 2197 | 1.49% |
| 2024-08-28 | 3.71 | 3.76 | 0.07 | 1.90% | 3.65 | 3.83 | 43911 | 1651 | 1.13% |
| 2024-08-27 | 3.76 | 3.69 | -0.07 | -1.86% | 3.68 | 3.77 | 35700 | 1324 | 0.92% |
| 2024-08-26 | 3.63 | 3.76 | 0.15 | 4.16% | 3.61 | 3.80 | 58290 | 2178 | 1.50% |
| 2024-08-23 | 3.68 | 3.61 | -0.04 | -1.10% | 3.57 | 3.69 | 40833 | 1477 | 1.05% |
| 2024-08-22 | 3.75 | 3.65 | -0.08 | -2.14% | 3.65 | 3.76 | 32489 | 1201 | 0.84% |
| 2024-08-21 | 3.72 | 3.73 | 0.00 | 0.00% | 3.68 | 3.78 | 28988 | 1080 | 0.75% |
| 2024-08-20 | 3.79 | 3.73 | -0.07 | -1.84% | 3.71 | 3.85 | 43166 | 1628 | 1.11% |
| 2024-08-19 | 3.78 | 3.80 | 0.01 | 0.26% | 3.73 | 3.81 | 36749 | 1388 | 0.95% |
| 2024-08-16 | 3.89 | 3.79 | -0.10 | -2.57% | 3.78 | 3.89 | 47124 | 1801 | 1.21% |
| 2024-08-15 | 3.82 | 3.89 | 0.03 | 0.78% | 3.80 | 3.91 | 45508 | 1755 | 1.17% |
| 2024-08-14 | 3.84 | 3.86 | -0.01 | -0.26% | 3.84 | 3.92 | 37353 | 1447 | 0.96% |
| 2024-08-13 | 3.89 | 3.87 | 0.06 | 1.57% | 3.76 | 3.90 | 43558 | 1666 | 1.12% |