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 | 5.53 | 5.65 | 0.09 | 1.62% | 5.52 | 5.74 | 347717 | 19678 | 6.64% |
| 2024-11-20 | 5.45 | 5.56 | 0.11 | 2.02% | 5.42 | 5.59 | 240844 | 13333 | 4.60% |
| 2024-11-19 | 5.31 | 5.45 | 0.18 | 3.42% | 5.25 | 5.46 | 230133 | 12277 | 4.40% |
| 2024-11-18 | 5.43 | 5.27 | -0.13 | -2.41% | 5.19 | 5.49 | 257369 | 13708 | 4.92% |
| 2024-11-15 | 5.47 | 5.40 | -0.08 | -1.46% | 5.40 | 5.57 | 239725 | 13188 | 4.58% |
| 2024-11-14 | 5.66 | 5.48 | -0.22 | -3.86% | 5.45 | 5.71 | 255018 | 14184 | 4.87% |
| 2024-11-13 | 5.67 | 5.70 | -0.01 | -0.18% | 5.54 | 5.74 | 252686 | 14277 | 4.83% |
| 2024-11-12 | 5.86 | 5.71 | -0.17 | -2.89% | 5.61 | 5.88 | 421045 | 24226 | 8.04% |
| 2024-11-11 | 5.81 | 5.88 | 0.04 | 0.68% | 5.75 | 5.93 | 373193 | 21806 | 7.13% |
| 2024-11-08 | 6.04 | 5.84 | -0.10 | -1.68% | 5.78 | 6.04 | 542676 | 31834 | 10.37% |
| 2024-11-07 | 5.62 | 5.94 | 0.24 | 4.21% | 5.60 | 6.05 | 732304 | 43177 | 13.99% |
| 2024-11-06 | 5.47 | 5.70 | 0.24 | 4.40% | 5.47 | 5.74 | 577736 | 32423 | 11.04% |
| 2024-11-05 | 5.33 | 5.46 | 0.11 | 2.06% | 5.31 | 5.48 | 275787 | 14975 | 5.27% |
| 2024-11-04 | 5.24 | 5.35 | 0.04 | 0.75% | 5.21 | 5.35 | 184278 | 9782 | 3.52% |
| 2024-11-01 | 5.58 | 5.31 | -0.30 | -5.35% | 5.28 | 5.65 | 373532 | 20186 | 7.14% |
| 2024-10-31 | 5.42 | 5.61 | 0.19 | 3.51% | 5.42 | 5.71 | 460060 | 25660 | 8.79% |
| 2024-10-30 | 5.39 | 5.42 | 0.01 | 0.18% | 5.38 | 5.54 | 241368 | 13114 | 4.61% |
| 2024-10-29 | 5.64 | 5.41 | -0.24 | -4.25% | 5.38 | 5.68 | 379291 | 20907 | 7.25% |
| 2024-10-28 | 5.46 | 5.65 | 0.15 | 2.73% | 5.46 | 5.68 | 472371 | 26424 | 9.02% |
| 2024-10-25 | 5.46 | 5.50 | 0.04 | 0.73% | 5.42 | 5.54 | 318918 | 17485 | 6.09% |
| 2024-10-24 | 5.40 | 5.46 | -0.01 | -0.18% | 5.33 | 5.53 | 305284 | 16555 | 5.83% |
| 2024-10-23 | 5.50 | 5.47 | -0.12 | -2.15% | 5.43 | 5.69 | 518355 | 28616 | 9.90% |
| 2024-10-22 | 5.33 | 5.59 | 0.23 | 4.29% | 5.30 | 5.77 | 745140 | 41299 | 14.23% |
| 2024-10-21 | 5.35 | 5.36 | 0.09 | 1.71% | 5.29 | 5.39 | 397357 | 21253 | 7.59% |
| 2024-10-18 | 5.12 | 5.27 | 0.09 | 1.74% | 5.06 | 5.40 | 443504 | 23131 | 8.47% |
| 2024-10-17 | 5.26 | 5.18 | 0.03 | 0.58% | 5.17 | 5.45 | 444117 | 23569 | 8.48% |
| 2024-10-16 | 5.09 | 5.15 | -0.01 | -0.19% | 5.05 | 5.23 | 229448 | 11845 | 4.38% |
| 2024-10-15 | 5.20 | 5.16 | -0.11 | -2.09% | 5.15 | 5.29 | 274243 | 14308 | 5.24% |
| 2024-10-14 | 5.11 | 5.27 | 0.20 | 3.94% | 5.08 | 5.27 | 324171 | 16885 | 6.19% |
| 2024-10-11 | 5.31 | 5.07 | -0.31 | -5.76% | 5.01 | 5.31 | 381627 | 19643 | 7.29% |
| 2024-10-10 | 5.24 | 5.38 | 0.21 | 4.06% | 5.14 | 5.56 | 524986 | 28242 | 10.03% |
| 2024-10-09 | 5.67 | 5.17 | -0.75 | -12.67% | 5.16 | 5.69 | 615444 | 33320 | 11.76% |
| 2024-10-08 | 6.32 | 5.92 | 0.52 | 9.63% | 5.43 | 6.37 | 926186 | 54444 | 17.69% |
| 2024-09-30 | 4.98 | 5.40 | 0.58 | 12.03% | 4.89 | 5.50 | 832191 | 43304 | 15.90% |
| 2024-09-27 | 4.69 | 4.82 | 0.18 | 3.88% | 4.64 | 4.89 | 399614 | 19037 | 7.63% |
| 2024-09-26 | 4.55 | 4.64 | 0.08 | 1.75% | 4.51 | 4.64 | 215080 | 9859 | 4.11% |
| 2024-09-25 | 4.53 | 4.56 | 0.05 | 1.11% | 4.52 | 4.64 | 264160 | 12100 | 5.05% |
| 2024-09-24 | 4.39 | 4.51 | 0.11 | 2.50% | 4.39 | 4.56 | 218427 | 9777 | 4.17% |
| 2024-09-23 | 4.33 | 4.40 | -0.05 | -1.12% | 4.33 | 4.48 | 148745 | 6526 | 2.84% |
| 2024-09-20 | 4.29 | 4.45 | 0.16 | 3.73% | 4.24 | 4.53 | 269079 | 11827 | 5.14% |
| 2024-09-19 | 4.25 | 4.29 | 0.08 | 1.90% | 4.21 | 4.31 | 83489 | 3568 | 1.59% |
| 2024-09-18 | 4.32 | 4.21 | -0.10 | -2.32% | 4.17 | 4.32 | 90450 | 3821 | 1.73% |
| 2024-09-13 | 4.37 | 4.31 | -0.03 | -0.69% | 4.30 | 4.37 | 62765 | 2722 | 1.20% |
| 2024-09-12 | 4.38 | 4.34 | -0.05 | -1.14% | 4.33 | 4.41 | 69803 | 3053 | 1.33% |
| 2024-09-11 | 4.33 | 4.39 | 0.03 | 0.69% | 4.33 | 4.41 | 86591 | 3783 | 1.65% |
| 2024-09-10 | 4.32 | 4.36 | 0.05 | 1.16% | 4.31 | 4.38 | 73984 | 3217 | 1.41% |
| 2024-09-09 | 4.29 | 4.31 | -0.02 | -0.46% | 4.23 | 4.35 | 76614 | 3292 | 1.46% |
| 2024-09-06 | 4.39 | 4.33 | -0.09 | -2.04% | 4.33 | 4.42 | 85035 | 3711 | 1.62% |
| 2024-09-05 | 4.38 | 4.42 | 0.05 | 1.14% | 4.36 | 4.42 | 67898 | 2985 | 1.30% |
| 2024-09-04 | 4.40 | 4.37 | -0.06 | -1.35% | 4.36 | 4.42 | 79653 | 3495 | 1.52% |
| 2024-09-03 | 4.40 | 4.43 | 0.02 | 0.45% | 4.38 | 4.45 | 69926 | 3091 | 1.34% |
| 2024-09-02 | 4.49 | 4.41 | -0.10 | -2.22% | 4.40 | 4.53 | 115536 | 5153 | 2.21% |
| 2024-08-30 | 4.38 | 4.51 | 0.11 | 2.50% | 4.38 | 4.56 | 180981 | 8125 | 3.46% |
| 2024-08-29 | 4.33 | 4.40 | 0.04 | 0.92% | 4.31 | 4.42 | 103455 | 4535 | 1.98% |
| 2024-08-28 | 4.32 | 4.36 | 0.01 | 0.23% | 4.31 | 4.42 | 96468 | 4221 | 1.84% |
| 2024-08-27 | 4.44 | 4.35 | -0.18 | -3.97% | 4.35 | 4.44 | 180266 | 7915 | 3.44% |
| 2024-08-26 | 4.55 | 4.53 | -0.02 | -0.44% | 4.50 | 4.59 | 121103 | 5493 | 2.31% |
| 2024-08-23 | 4.51 | 4.55 | 0.03 | 0.66% | 4.43 | 4.55 | 156190 | 7025 | 2.98% |
| 2024-08-22 | 4.69 | 4.52 | -0.17 | -3.62% | 4.52 | 4.71 | 224893 | 10348 | 4.30% |
| 2024-08-21 | 4.74 | 4.69 | -0.11 | -2.29% | 4.63 | 4.80 | 275472 | 12955 | 5.26% |
| 2024-08-20 | 4.98 | 4.80 | -0.11 | -2.24% | 4.80 | 5.11 | 403281 | 19953 | 7.70% |
| 2024-08-19 | 4.75 | 4.91 | 0.17 | 3.59% | 4.63 | 4.98 | 461450 | 22254 | 8.81% |
| 2024-08-16 | 4.80 | 4.74 | -0.09 | -1.86% | 4.69 | 4.84 | 312718 | 14855 | 5.97% |
| 2024-08-15 | 4.81 | 4.83 | -0.03 | -0.62% | 4.75 | 4.95 | 367344 | 17769 | 7.02% |
| 2024-08-14 | 4.92 | 4.86 | -0.14 | -2.80% | 4.86 | 5.09 | 455769 | 22528 | 8.71% |
| 2024-08-13 | 4.84 | 5.00 | 0.10 | 2.04% | 4.72 | 5.22 | 674996 | 33409 | 12.89% |