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 | 5.69 | -0.08 | -1.39% | 5.62 | 5.85 | 134360 | 7667 | 2.12% |
| 2024-11-20 | 5.60 | 5.77 | 0.13 | 2.30% | 5.54 | 5.82 | 208652 | 11850 | 3.30% |
| 2024-11-19 | 5.44 | 5.64 | 0.24 | 4.44% | 5.28 | 5.64 | 201614 | 11023 | 3.19% |
| 2024-11-18 | 5.38 | 5.40 | 0.10 | 1.89% | 5.29 | 5.63 | 198619 | 10888 | 3.14% |
| 2024-11-15 | 5.40 | 5.30 | -0.15 | -2.75% | 5.29 | 5.50 | 104811 | 5675 | 1.66% |
| 2024-11-14 | 5.58 | 5.45 | -0.15 | -2.68% | 5.42 | 5.85 | 163861 | 9163 | 2.59% |
| 2024-11-13 | 5.60 | 5.60 | -0.04 | -0.71% | 5.46 | 5.69 | 124394 | 6905 | 1.97% |
| 2024-11-12 | 5.75 | 5.64 | -0.13 | -2.25% | 5.57 | 5.83 | 147324 | 8419 | 2.33% |
| 2024-11-11 | 5.70 | 5.77 | 0.06 | 1.05% | 5.56 | 5.78 | 144853 | 8265 | 2.29% |
| 2024-11-08 | 5.84 | 5.71 | -0.11 | -1.89% | 5.68 | 5.95 | 224112 | 12912 | 3.54% |
| 2024-11-07 | 5.40 | 5.82 | 0.39 | 7.18% | 5.37 | 5.89 | 302004 | 17177 | 4.77% |
| 2024-11-06 | 5.39 | 5.43 | 0.08 | 1.50% | 5.32 | 5.52 | 175003 | 9512 | 2.77% |
| 2024-11-05 | 5.18 | 5.35 | 0.17 | 3.28% | 5.16 | 5.36 | 129908 | 6891 | 2.05% |
| 2024-11-04 | 5.13 | 5.18 | 0.04 | 0.78% | 5.07 | 5.18 | 90840 | 4662 | 1.44% |
| 2024-11-01 | 5.37 | 5.14 | -0.23 | -4.28% | 5.13 | 5.39 | 126212 | 6589 | 1.99% |
| 2024-10-31 | 5.36 | 5.37 | -0.03 | -0.56% | 5.34 | 5.49 | 150421 | 8124 | 2.38% |
| 2024-10-30 | 5.26 | 5.40 | 0.13 | 2.47% | 5.21 | 5.43 | 182471 | 9690 | 2.88% |
| 2024-10-29 | 5.53 | 5.27 | -0.29 | -5.22% | 5.24 | 5.56 | 198321 | 10659 | 3.13% |
| 2024-10-28 | 5.28 | 5.56 | 0.29 | 5.50% | 5.28 | 5.57 | 248775 | 13657 | 3.93% |
| 2024-10-25 | 5.12 | 5.27 | 0.11 | 2.13% | 5.10 | 5.28 | 134515 | 7005 | 2.13% |
| 2024-10-24 | 5.20 | 5.16 | -0.09 | -1.71% | 5.10 | 5.22 | 90882 | 4685 | 1.44% |
| 2024-10-23 | 5.23 | 5.25 | 0.07 | 1.35% | 5.16 | 5.38 | 163782 | 8620 | 2.59% |
| 2024-10-22 | 5.04 | 5.18 | 0.13 | 2.57% | 5.01 | 5.18 | 120488 | 6162 | 1.90% |
| 2024-10-21 | 5.05 | 5.05 | 0.02 | 0.40% | 5.00 | 5.13 | 133046 | 6733 | 2.10% |
| 2024-10-18 | 4.83 | 5.03 | 0.18 | 3.71% | 4.79 | 5.13 | 140931 | 6957 | 2.23% |
| 2024-10-17 | 4.90 | 4.85 | -0.06 | -1.22% | 4.84 | 4.98 | 97271 | 4775 | 1.54% |
| 2024-10-16 | 4.87 | 4.91 | -0.01 | -0.20% | 4.78 | 4.96 | 76132 | 3732 | 1.20% |
| 2024-10-15 | 4.98 | 4.92 | -0.09 | -1.80% | 4.90 | 5.07 | 109556 | 5460 | 1.73% |
| 2024-10-14 | 4.89 | 5.01 | 0.14 | 2.87% | 4.86 | 5.03 | 117369 | 5825 | 1.86% |
| 2024-10-11 | 5.09 | 4.87 | -0.29 | -5.62% | 4.78 | 5.12 | 147252 | 7293 | 2.33% |
| 2024-10-10 | 5.10 | 5.16 | 0.09 | 1.78% | 4.95 | 5.33 | 191462 | 9863 | 3.03% |
| 2024-10-09 | 5.56 | 5.07 | -0.79 | -13.48% | 5.02 | 5.57 | 289135 | 15357 | 4.57% |
| 2024-10-08 | 6.16 | 5.86 | 0.72 | 14.01% | 5.46 | 6.16 | 456733 | 26366 | 7.22% |
| 2024-09-30 | 4.68 | 5.14 | 0.63 | 13.97% | 4.61 | 5.24 | 335306 | 16433 | 5.30% |
| 2024-09-27 | 4.39 | 4.51 | 0.19 | 4.40% | 4.30 | 4.60 | 233881 | 10369 | 3.70% |
| 2024-09-26 | 4.11 | 4.32 | 0.17 | 4.10% | 4.10 | 4.33 | 164174 | 6951 | 2.59% |
| 2024-09-25 | 4.06 | 4.15 | 0.10 | 2.47% | 4.06 | 4.21 | 104423 | 4333 | 1.65% |
| 2024-09-24 | 3.89 | 4.05 | 0.19 | 4.92% | 3.89 | 4.05 | 94496 | 3761 | 1.49% |
| 2024-09-23 | 3.88 | 3.86 | -0.02 | -0.52% | 3.83 | 3.92 | 38689 | 1494 | 0.61% |
| 2024-09-20 | 3.93 | 3.88 | -0.05 | -1.27% | 3.85 | 3.93 | 39906 | 1546 | 0.63% |
| 2024-09-19 | 3.80 | 3.93 | 0.15 | 3.97% | 3.77 | 3.94 | 65439 | 2543 | 1.03% |
| 2024-09-18 | 3.89 | 3.78 | -0.09 | -2.33% | 3.71 | 3.89 | 46728 | 1760 | 0.74% |
| 2024-09-13 | 3.93 | 3.87 | -0.04 | -1.02% | 3.85 | 3.93 | 31878 | 1237 | 0.50% |
| 2024-09-12 | 3.84 | 3.91 | 0.08 | 2.09% | 3.83 | 3.94 | 52112 | 2037 | 0.82% |
| 2024-09-11 | 3.87 | 3.83 | -0.05 | -1.29% | 3.81 | 3.88 | 33749 | 1299 | 0.53% |
| 2024-09-10 | 3.86 | 3.88 | 0.01 | 0.26% | 3.79 | 3.90 | 35335 | 1356 | 0.56% |
| 2024-09-09 | 3.85 | 3.87 | 0.01 | 0.26% | 3.80 | 3.92 | 42280 | 1635 | 0.67% |
| 2024-09-06 | 3.93 | 3.86 | -0.07 | -1.78% | 3.84 | 3.95 | 34796 | 1354 | 0.55% |
| 2024-09-05 | 3.88 | 3.93 | 0.04 | 1.03% | 3.86 | 3.93 | 30794 | 1204 | 0.49% |
| 2024-09-04 | 3.92 | 3.89 | -0.07 | -1.77% | 3.87 | 3.96 | 37893 | 1481 | 0.60% |
| 2024-09-03 | 3.93 | 3.96 | 0.04 | 1.02% | 3.91 | 3.98 | 40365 | 1591 | 0.64% |
| 2024-09-02 | 3.96 | 3.92 | -0.06 | -1.51% | 3.92 | 4.07 | 61991 | 2473 | 0.98% |
| 2024-08-30 | 3.83 | 3.98 | 0.14 | 3.65% | 3.82 | 4.02 | 72707 | 2872 | 1.15% |
| 2024-08-29 | 3.82 | 3.84 | 0.01 | 0.26% | 3.77 | 3.86 | 55984 | 2142 | 0.88% |
| 2024-08-28 | 3.80 | 3.83 | 0.01 | 0.26% | 3.71 | 3.87 | 56321 | 2137 | 0.89% |
| 2024-08-27 | 3.90 | 3.82 | -0.08 | -2.05% | 3.82 | 3.94 | 48654 | 1877 | 0.78% |
| 2024-08-26 | 3.76 | 3.90 | 0.12 | 3.17% | 3.76 | 3.91 | 71906 | 2776 | 1.15% |
| 2024-08-23 | 3.90 | 3.78 | -0.11 | -2.83% | 3.75 | 3.90 | 74932 | 2838 | 1.20% |
| 2024-08-22 | 4.02 | 3.89 | -0.12 | -2.99% | 3.87 | 4.05 | 61873 | 2439 | 0.99% |
| 2024-08-21 | 4.02 | 4.01 | -0.06 | -1.47% | 3.99 | 4.09 | 55929 | 2255 | 0.90% |
| 2024-08-20 | 4.24 | 4.07 | -0.19 | -4.46% | 4.04 | 4.25 | 91229 | 3757 | 1.46% |
| 2024-08-19 | 4.13 | 4.26 | 0.11 | 2.65% | 4.09 | 4.31 | 108984 | 4604 | 1.75% |
| 2024-08-16 | 4.16 | 4.15 | -0.02 | -0.48% | 4.12 | 4.20 | 50413 | 2091 | 0.81% |
| 2024-08-15 | 4.06 | 4.17 | 0.09 | 2.21% | 4.05 | 4.18 | 62692 | 2595 | 1.00% |