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 | 5.39 | 5.40 | 0.01 | 0.19% | 5.33 | 5.47 | 157350 | 8490 | 1.41% |
| 2024-11-20 | 5.18 | 5.39 | 0.21 | 4.05% | 5.16 | 5.44 | 172103 | 9160 | 1.54% |
| 2024-11-19 | 5.08 | 5.18 | 0.14 | 2.78% | 5.05 | 5.18 | 137045 | 7000 | 1.23% |
| 2024-11-18 | 5.16 | 5.04 | -0.09 | -1.75% | 5.01 | 5.22 | 173567 | 8843 | 1.56% |
| 2024-11-15 | 5.26 | 5.13 | -0.15 | -2.84% | 5.12 | 5.33 | 150580 | 7893 | 1.35% |
| 2024-11-14 | 5.53 | 5.28 | -0.23 | -4.17% | 5.26 | 5.54 | 198225 | 10653 | 1.78% |
| 2024-11-13 | 5.53 | 5.51 | -0.03 | -0.54% | 5.37 | 5.57 | 137503 | 7511 | 1.23% |
| 2024-11-12 | 5.68 | 5.54 | -0.12 | -2.12% | 5.46 | 5.72 | 226063 | 12615 | 2.03% |
| 2024-11-11 | 5.61 | 5.66 | 0.05 | 0.89% | 5.53 | 5.68 | 206152 | 11590 | 1.85% |
| 2024-11-08 | 5.75 | 5.61 | -0.07 | -1.23% | 5.58 | 5.77 | 227253 | 12874 | 2.04% |
| 2024-11-07 | 5.63 | 5.68 | 0.05 | 0.89% | 5.57 | 5.69 | 214614 | 12102 | 1.92% |
| 2024-11-06 | 5.68 | 5.63 | -0.02 | -0.35% | 5.58 | 5.76 | 179616 | 10168 | 1.61% |
| 2024-11-05 | 5.53 | 5.65 | 0.12 | 2.17% | 5.51 | 5.70 | 182085 | 10242 | 1.63% |
| 2024-11-04 | 5.37 | 5.53 | 0.16 | 2.98% | 5.35 | 5.63 | 178449 | 9883 | 1.60% |
| 2024-11-01 | 5.61 | 5.37 | -0.24 | -4.28% | 5.35 | 5.62 | 203677 | 11084 | 1.83% |
| 2024-10-31 | 5.57 | 5.61 | 0.02 | 0.36% | 5.55 | 5.70 | 171272 | 9628 | 1.54% |
| 2024-10-30 | 5.56 | 5.59 | -0.01 | -0.18% | 5.47 | 5.66 | 210641 | 11703 | 1.89% |
| 2024-10-29 | 5.69 | 5.60 | -0.09 | -1.58% | 5.59 | 5.90 | 399653 | 23089 | 3.58% |
| 2024-10-28 | 5.41 | 5.69 | 0.29 | 5.37% | 5.41 | 5.72 | 329673 | 18385 | 2.96% |
| 2024-10-25 | 5.40 | 5.40 | 0.07 | 1.31% | 5.35 | 5.47 | 220016 | 11905 | 1.97% |
| 2024-10-24 | 5.33 | 5.33 | -0.04 | -0.74% | 5.25 | 5.35 | 114145 | 6038 | 1.02% |
| 2024-10-23 | 5.28 | 5.37 | 0.09 | 1.70% | 5.24 | 5.42 | 192576 | 10277 | 1.73% |
| 2024-10-22 | 5.20 | 5.28 | 0.10 | 1.93% | 5.15 | 5.31 | 166129 | 8734 | 1.49% |
| 2024-10-21 | 5.16 | 5.18 | 0.02 | 0.39% | 5.15 | 5.25 | 162112 | 8412 | 1.45% |
| 2024-10-18 | 5.02 | 5.16 | 0.12 | 2.38% | 4.98 | 5.24 | 160560 | 8230 | 1.44% |
| 2024-10-17 | 5.08 | 5.04 | -0.04 | -0.79% | 5.03 | 5.17 | 89843 | 4577 | 0.81% |
| 2024-10-16 | 5.02 | 5.08 | 0.01 | 0.20% | 4.99 | 5.10 | 109126 | 5511 | 0.98% |
| 2024-10-15 | 5.13 | 5.07 | -0.06 | -1.17% | 5.05 | 5.24 | 142330 | 7342 | 1.28% |
| 2024-10-14 | 5.02 | 5.13 | 0.14 | 2.81% | 4.96 | 5.15 | 149023 | 7551 | 1.34% |
| 2024-10-11 | 5.14 | 4.99 | -0.16 | -3.11% | 4.93 | 5.20 | 192308 | 9719 | 1.72% |
| 2024-10-10 | 5.10 | 5.15 | 0.08 | 1.58% | 5.08 | 5.45 | 264919 | 13889 | 2.38% |
| 2024-10-09 | 5.60 | 5.07 | -0.72 | -12.44% | 5.02 | 5.60 | 408772 | 21549 | 3.67% |
| 2024-10-08 | 6.20 | 5.79 | 0.44 | 8.22% | 5.39 | 6.25 | 606960 | 35075 | 5.44% |
| 2024-09-30 | 4.99 | 5.35 | 0.53 | 11.00% | 4.88 | 5.48 | 431499 | 22459 | 3.87% |
| 2024-09-27 | 4.70 | 4.82 | 0.16 | 3.43% | 4.70 | 4.90 | 141304 | 6774 | 1.27% |
| 2024-09-26 | 4.55 | 4.66 | 0.10 | 2.19% | 4.52 | 4.66 | 93010 | 4292 | 0.83% |
| 2024-09-25 | 4.53 | 4.56 | 0.09 | 2.01% | 4.49 | 4.65 | 94878 | 4349 | 0.85% |
| 2024-09-24 | 4.33 | 4.47 | 0.15 | 3.47% | 4.32 | 4.49 | 83452 | 3684 | 0.75% |
| 2024-09-23 | 4.31 | 4.32 | -0.01 | -0.23% | 4.27 | 4.34 | 40454 | 1739 | 0.36% |
| 2024-09-20 | 4.37 | 4.33 | -0.04 | -0.92% | 4.30 | 4.38 | 36620 | 1585 | 0.33% |
| 2024-09-19 | 4.32 | 4.37 | 0.05 | 1.16% | 4.30 | 4.41 | 37828 | 1649 | 0.34% |
| 2024-09-18 | 4.37 | 4.32 | -0.04 | -0.92% | 4.26 | 4.39 | 41828 | 1805 | 0.38% |
| 2024-09-13 | 4.42 | 4.36 | -0.04 | -0.91% | 4.36 | 4.43 | 44122 | 1937 | 0.40% |
| 2024-09-12 | 4.35 | 4.40 | 0.08 | 1.85% | 4.32 | 4.45 | 63699 | 2802 | 0.57% |
| 2024-09-11 | 4.27 | 4.32 | 0.03 | 0.70% | 4.22 | 4.36 | 42196 | 1819 | 0.38% |
| 2024-09-10 | 4.22 | 4.29 | 0.12 | 2.88% | 4.16 | 4.31 | 47935 | 2026 | 0.43% |
| 2024-09-09 | 4.20 | 4.17 | -0.07 | -1.65% | 4.16 | 4.26 | 36565 | 1534 | 0.33% |
| 2024-09-06 | 4.34 | 4.24 | -0.08 | -1.85% | 4.22 | 4.34 | 36594 | 1557 | 0.33% |
| 2024-09-05 | 4.35 | 4.32 | -0.02 | -0.46% | 4.29 | 4.37 | 31717 | 1371 | 0.28% |
| 2024-09-04 | 4.36 | 4.34 | -0.05 | -1.14% | 4.33 | 4.41 | 40732 | 1779 | 0.37% |
| 2024-09-03 | 4.35 | 4.39 | 0.05 | 1.15% | 4.33 | 4.41 | 38419 | 1682 | 0.34% |
| 2024-09-02 | 4.35 | 4.34 | -0.03 | -0.69% | 4.33 | 4.42 | 55852 | 2448 | 0.50% |
| 2024-08-30 | 4.40 | 4.37 | -0.03 | -0.68% | 4.35 | 4.45 | 59936 | 2646 | 0.54% |
| 2024-08-29 | 4.29 | 4.40 | 0.06 | 1.38% | 4.29 | 4.43 | 42525 | 1860 | 0.38% |
| 2024-08-28 | 4.27 | 4.34 | 0.06 | 1.40% | 4.25 | 4.35 | 25899 | 1116 | 0.23% |
| 2024-08-27 | 4.33 | 4.28 | -0.06 | -1.38% | 4.25 | 4.34 | 29962 | 1284 | 0.27% |
| 2024-08-26 | 4.26 | 4.34 | 0.10 | 2.36% | 4.23 | 4.34 | 37188 | 1601 | 0.33% |
| 2024-08-23 | 4.30 | 4.24 | -0.07 | -1.62% | 4.23 | 4.33 | 37406 | 1592 | 0.34% |
| 2024-08-22 | 4.32 | 4.31 | -0.01 | -0.23% | 4.29 | 4.38 | 38718 | 1678 | 0.35% |
| 2024-08-21 | 4.30 | 4.32 | 0.01 | 0.23% | 4.28 | 4.35 | 47880 | 2070 | 0.43% |
| 2024-08-20 | 4.34 | 4.31 | -0.03 | -0.69% | 4.24 | 4.38 | 66598 | 2856 | 0.60% |
| 2024-08-19 | 4.49 | 4.34 | -0.24 | -5.24% | 4.33 | 4.50 | 123541 | 5425 | 1.11% |
| 2024-08-16 | 4.54 | 4.58 | 0.06 | 1.33% | 4.48 | 4.61 | 75943 | 3453 | 0.68% |
| 2024-08-15 | 4.38 | 4.52 | 0.16 | 3.67% | 4.33 | 4.55 | 65409 | 2908 | 0.59% |
| 2024-08-14 | 4.40 | 4.36 | -0.04 | -0.91% | 4.36 | 4.44 | 27407 | 1203 | 0.25% |
| 2024-08-13 | 4.37 | 4.40 | 0.03 | 0.69% | 4.35 | 4.42 | 32198 | 1410 | 0.29% |