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 | 5.34 | 5.80 | 0.42 | 7.81% | 5.34 | 6.37 | 401643 | 23875 | 6.23% |
| 2024-11-20 | 5.26 | 5.38 | 0.11 | 2.09% | 5.25 | 5.38 | 53725 | 2859 | 0.83% |
| 2024-11-19 | 5.16 | 5.27 | 0.13 | 2.53% | 5.10 | 5.27 | 58495 | 3029 | 0.91% |
| 2024-11-18 | 5.25 | 5.14 | -0.08 | -1.53% | 5.05 | 5.31 | 72691 | 3765 | 1.13% |
| 2024-11-15 | 5.32 | 5.22 | -0.12 | -2.25% | 5.21 | 5.39 | 65118 | 3460 | 1.01% |
| 2024-11-14 | 5.54 | 5.34 | -0.22 | -3.96% | 5.32 | 5.55 | 70692 | 3820 | 1.10% |
| 2024-11-13 | 5.53 | 5.56 | 0.01 | 0.18% | 5.42 | 5.59 | 64192 | 3527 | 1.00% |
| 2024-11-12 | 5.72 | 5.55 | -0.18 | -3.14% | 5.47 | 5.72 | 136645 | 7638 | 2.12% |
| 2024-11-11 | 5.66 | 5.73 | 0.11 | 1.96% | 5.60 | 5.79 | 126992 | 7237 | 1.97% |
| 2024-11-08 | 5.74 | 5.62 | -0.13 | -2.26% | 5.58 | 5.76 | 167302 | 9436 | 2.59% |
| 2024-11-07 | 5.42 | 5.75 | 0.34 | 6.28% | 5.32 | 5.83 | 219056 | 12392 | 3.40% |
| 2024-11-06 | 5.35 | 5.41 | 0.09 | 1.69% | 5.31 | 5.48 | 103506 | 5594 | 1.61% |
| 2024-11-05 | 5.20 | 5.32 | 0.13 | 2.50% | 5.15 | 5.33 | 92638 | 4896 | 1.44% |
| 2024-11-04 | 5.15 | 5.19 | 0.07 | 1.37% | 5.09 | 5.20 | 53765 | 2773 | 0.83% |
| 2024-11-01 | 5.38 | 5.12 | -0.27 | -5.01% | 5.11 | 5.43 | 101193 | 5261 | 1.57% |
| 2024-10-31 | 5.30 | 5.39 | 0.13 | 2.47% | 5.28 | 5.47 | 99497 | 5378 | 1.54% |
| 2024-10-30 | 5.26 | 5.26 | -0.02 | -0.38% | 5.17 | 5.32 | 79791 | 4185 | 1.24% |
| 2024-10-29 | 5.57 | 5.28 | -0.30 | -5.38% | 5.25 | 5.57 | 125476 | 6756 | 1.95% |
| 2024-10-28 | 5.42 | 5.58 | 0.20 | 3.72% | 5.38 | 5.62 | 146416 | 8113 | 2.27% |
| 2024-10-25 | 5.32 | 5.38 | 0.06 | 1.13% | 5.28 | 5.39 | 78423 | 4195 | 1.22% |
| 2024-10-24 | 5.33 | 5.32 | -0.04 | -0.75% | 5.28 | 5.48 | 105866 | 5659 | 1.64% |
| 2024-10-23 | 5.26 | 5.36 | 0.13 | 2.49% | 5.21 | 5.46 | 145828 | 7751 | 2.26% |
| 2024-10-22 | 5.17 | 5.23 | 0.07 | 1.36% | 5.12 | 5.23 | 81213 | 4224 | 1.26% |
| 2024-10-21 | 5.16 | 5.16 | 0.09 | 1.78% | 5.07 | 5.21 | 88183 | 4534 | 1.37% |
| 2024-10-18 | 4.95 | 5.07 | 0.10 | 2.01% | 4.89 | 5.15 | 89342 | 4468 | 1.39% |
| 2024-10-17 | 5.08 | 4.97 | -0.04 | -0.80% | 4.96 | 5.14 | 69093 | 3490 | 1.07% |
| 2024-10-16 | 4.97 | 5.01 | -0.04 | -0.79% | 4.93 | 5.11 | 66264 | 3343 | 1.03% |
| 2024-10-15 | 5.20 | 5.05 | -0.20 | -3.81% | 5.04 | 5.23 | 89313 | 4577 | 1.39% |
| 2024-10-14 | 5.02 | 5.25 | 0.26 | 5.21% | 5.02 | 5.30 | 90238 | 4667 | 1.40% |
| 2024-10-11 | 5.24 | 4.99 | -0.25 | -4.77% | 4.92 | 5.33 | 80981 | 4105 | 1.26% |
| 2024-10-10 | 5.20 | 5.24 | 0.07 | 1.35% | 5.09 | 5.39 | 103006 | 5428 | 1.60% |
| 2024-10-09 | 5.51 | 5.17 | -0.62 | -10.71% | 5.15 | 5.64 | 170967 | 9207 | 2.65% |
| 2024-10-08 | 6.10 | 5.79 | 0.53 | 10.08% | 5.36 | 6.28 | 261590 | 15126 | 4.06% |
| 2024-09-30 | 4.77 | 5.26 | 0.61 | 13.12% | 4.72 | 5.32 | 211108 | 10624 | 3.27% |
| 2024-09-27 | 4.48 | 4.65 | 0.18 | 4.03% | 4.48 | 4.72 | 118400 | 5441 | 1.84% |
| 2024-09-26 | 4.38 | 4.50 | 0.09 | 2.04% | 4.37 | 4.50 | 50400 | 2240 | 0.78% |
| 2024-09-25 | 4.36 | 4.41 | 0.07 | 1.61% | 4.32 | 4.47 | 69974 | 3095 | 1.09% |
| 2024-09-24 | 4.20 | 4.34 | 0.17 | 4.08% | 4.19 | 4.34 | 62047 | 2657 | 0.96% |
| 2024-09-23 | 4.19 | 4.17 | -0.03 | -0.71% | 4.15 | 4.23 | 31166 | 1305 | 0.48% |
| 2024-09-20 | 4.20 | 4.20 | 0.00 | 0.00% | 4.15 | 4.24 | 40072 | 1677 | 0.62% |
| 2024-09-19 | 4.07 | 4.20 | 0.13 | 3.19% | 4.07 | 4.25 | 65152 | 2717 | 1.01% |
| 2024-09-18 | 4.26 | 4.07 | -0.23 | -5.35% | 4.03 | 4.26 | 74203 | 3048 | 1.15% |
| 2024-09-13 | 4.28 | 4.30 | -0.02 | -0.46% | 4.28 | 4.37 | 53470 | 2310 | 0.83% |
| 2024-09-12 | 4.25 | 4.32 | 0.08 | 1.89% | 4.25 | 4.38 | 62052 | 2688 | 0.96% |
| 2024-09-11 | 4.26 | 4.24 | -0.02 | -0.47% | 4.21 | 4.28 | 30683 | 1304 | 0.48% |
| 2024-09-10 | 4.20 | 4.26 | 0.08 | 1.91% | 4.19 | 4.27 | 47530 | 2008 | 0.74% |
| 2024-09-09 | 4.16 | 4.18 | 0.03 | 0.72% | 4.08 | 4.21 | 32723 | 1363 | 0.51% |
| 2024-09-06 | 4.21 | 4.15 | -0.07 | -1.66% | 4.15 | 4.24 | 36531 | 1529 | 0.57% |
| 2024-09-05 | 4.17 | 4.22 | 0.05 | 1.20% | 4.15 | 4.24 | 37085 | 1559 | 0.58% |
| 2024-09-04 | 4.27 | 4.17 | -0.10 | -2.34% | 4.15 | 4.27 | 48623 | 2045 | 0.75% |
| 2024-09-03 | 4.26 | 4.27 | 0.01 | 0.23% | 4.22 | 4.32 | 44740 | 1904 | 0.69% |
| 2024-09-02 | 4.27 | 4.26 | -0.03 | -0.70% | 4.25 | 4.36 | 59239 | 2550 | 0.92% |
| 2024-08-30 | 4.18 | 4.29 | 0.09 | 2.14% | 4.18 | 4.32 | 62653 | 2674 | 0.97% |
| 2024-08-29 | 4.15 | 4.20 | 0.06 | 1.45% | 4.08 | 4.22 | 47189 | 1964 | 0.73% |
| 2024-08-28 | 4.11 | 4.14 | -0.01 | -0.24% | 4.07 | 4.17 | 35927 | 1484 | 0.56% |
| 2024-08-27 | 4.23 | 4.15 | -0.08 | -1.89% | 4.11 | 4.24 | 45781 | 1901 | 0.71% |
| 2024-08-26 | 4.16 | 4.23 | 0.08 | 1.93% | 4.11 | 4.25 | 53033 | 2229 | 0.82% |
| 2024-08-23 | 4.22 | 4.15 | -0.07 | -1.66% | 4.11 | 4.24 | 77364 | 3214 | 1.20% |
| 2024-08-22 | 4.36 | 4.22 | -0.13 | -2.99% | 4.22 | 4.36 | 93451 | 3989 | 1.45% |
| 2024-08-21 | 4.40 | 4.35 | -0.07 | -1.58% | 4.30 | 4.52 | 112309 | 4903 | 1.74% |
| 2024-08-20 | 4.62 | 4.42 | -0.18 | -3.91% | 4.40 | 4.67 | 149391 | 6708 | 2.32% |
| 2024-08-19 | 4.54 | 4.60 | -0.14 | -2.95% | 4.40 | 4.67 | 207623 | 9466 | 3.22% |
| 2024-08-16 | 4.62 | 4.74 | -0.05 | -1.04% | 4.36 | 4.97 | 359560 | 16450 | 5.58% |
| 2024-08-15 | 4.80 | 4.79 | -0.09 | -1.84% | 4.71 | 5.06 | 304247 | 14815 | 4.72% |
| 2024-08-14 | 4.66 | 4.88 | 0.07 | 1.46% | 4.66 | 5.22 | 370312 | 18294 | 5.75% |
| 2024-08-13 | 4.70 | 4.81 | -0.22 | -4.37% | 4.53 | 5.36 | 453318 | 22191 | 7.03% |