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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 5.33 | 5.35 | 0.02 | 0.38% | 5.30 | 5.37 | 92031 | 4919 | 2.68% |
| 2024-12-02 | 5.27 | 5.33 | 0.07 | 1.33% | 5.25 | 5.34 | 93118 | 4948 | 2.71% |
| 2024-11-29 | 5.26 | 5.26 | -0.01 | -0.19% | 5.15 | 5.29 | 84028 | 4399 | 2.44% |
| 2024-11-28 | 5.20 | 5.27 | 0.06 | 1.15% | 5.20 | 5.33 | 105072 | 5551 | 3.05% |
| 2024-11-27 | 5.15 | 5.21 | 0.05 | 0.97% | 4.99 | 5.21 | 81682 | 4162 | 2.37% |
| 2024-11-26 | 5.17 | 5.16 | -0.04 | -0.77% | 5.14 | 5.25 | 69090 | 3593 | 2.01% |
| 2024-11-25 | 5.08 | 5.20 | 0.11 | 2.16% | 5.01 | 5.25 | 94089 | 4843 | 2.74% |
| 2024-11-22 | 5.30 | 5.09 | -0.23 | -4.32% | 5.08 | 5.35 | 110876 | 5778 | 3.22% |
| 2024-11-21 | 5.18 | 5.32 | 0.14 | 2.70% | 5.12 | 5.35 | 146793 | 7712 | 4.27% |
| 2024-11-20 | 4.97 | 5.18 | 0.17 | 3.39% | 4.97 | 5.19 | 84510 | 4325 | 2.46% |
| 2024-11-19 | 4.88 | 5.01 | 0.13 | 2.66% | 4.84 | 5.01 | 68454 | 3366 | 1.99% |
| 2024-11-18 | 5.03 | 4.88 | -0.13 | -2.59% | 4.87 | 5.13 | 93091 | 4638 | 2.71% |
| 2024-11-15 | 5.16 | 5.01 | -0.17 | -3.28% | 5.00 | 5.24 | 117493 | 5988 | 3.42% |
| 2024-11-14 | 5.42 | 5.18 | -0.36 | -6.50% | 5.15 | 5.52 | 184043 | 9724 | 5.35% |
| 2024-11-13 | 5.35 | 5.54 | 0.26 | 4.92% | 5.26 | 5.68 | 325350 | 17791 | 9.46% |
| 2024-11-12 | 5.34 | 5.28 | -0.08 | -1.49% | 5.21 | 5.40 | 139583 | 7414 | 4.06% |
| 2024-11-11 | 5.10 | 5.36 | 0.21 | 4.08% | 5.10 | 5.39 | 230905 | 12220 | 6.71% |
| 2024-11-08 | 5.22 | 5.15 | -0.02 | -0.39% | 5.05 | 5.25 | 159283 | 8155 | 4.63% |
| 2024-11-07 | 4.92 | 5.17 | 0.20 | 4.02% | 4.89 | 5.22 | 203092 | 10347 | 5.90% |
| 2024-11-06 | 4.93 | 4.97 | 0.04 | 0.81% | 4.83 | 5.03 | 167176 | 8264 | 4.86% |
| 2024-11-05 | 4.91 | 4.93 | 0.08 | 1.65% | 4.82 | 4.94 | 143456 | 7011 | 4.17% |
| 2024-11-04 | 4.69 | 4.85 | 0.12 | 2.54% | 4.68 | 4.85 | 113432 | 5422 | 3.30% |
| 2024-11-01 | 5.05 | 4.73 | -0.37 | -7.25% | 4.71 | 5.05 | 226882 | 10955 | 6.60% |
| 2024-10-31 | 4.98 | 5.10 | 0.09 | 1.80% | 4.90 | 5.26 | 332105 | 16835 | 9.65% |
| 2024-10-30 | 4.66 | 5.01 | 0.37 | 7.97% | 4.65 | 5.46 | 357691 | 18029 | 10.40% |
| 2024-10-29 | 4.88 | 4.64 | -0.19 | -3.93% | 4.62 | 4.89 | 82220 | 3872 | 2.39% |
| 2024-10-28 | 4.69 | 4.83 | 0.15 | 3.21% | 4.68 | 4.83 | 77320 | 3688 | 2.25% |
| 2024-10-25 | 4.57 | 4.68 | 0.11 | 2.41% | 4.54 | 4.69 | 77772 | 3619 | 2.26% |
| 2024-10-24 | 4.60 | 4.57 | -0.06 | -1.30% | 4.53 | 4.63 | 52521 | 2397 | 1.53% |
| 2024-10-23 | 4.56 | 4.63 | 0.03 | 0.65% | 4.56 | 4.65 | 75308 | 3478 | 2.19% |
| 2024-10-22 | 4.57 | 4.60 | 0.01 | 0.22% | 4.54 | 4.63 | 70996 | 3255 | 2.06% |
| 2024-10-21 | 4.53 | 4.59 | 0.07 | 1.55% | 4.44 | 4.61 | 107168 | 4860 | 3.12% |
| 2024-10-18 | 4.40 | 4.52 | 0.11 | 2.49% | 4.35 | 4.58 | 80002 | 3572 | 2.33% |
| 2024-10-17 | 4.44 | 4.41 | -0.02 | -0.45% | 4.39 | 4.54 | 66271 | 2969 | 1.93% |
| 2024-10-16 | 4.31 | 4.43 | 0.05 | 1.14% | 4.27 | 4.45 | 63733 | 2808 | 1.85% |
| 2024-10-15 | 4.43 | 4.38 | -0.06 | -1.35% | 4.37 | 4.47 | 54850 | 2425 | 1.59% |
| 2024-10-14 | 4.39 | 4.44 | 0.11 | 2.54% | 4.28 | 4.47 | 71830 | 3157 | 2.09% |
| 2024-10-11 | 4.52 | 4.33 | -0.19 | -4.20% | 4.27 | 4.58 | 83970 | 3677 | 2.44% |
| 2024-10-10 | 4.52 | 4.52 | 0.06 | 1.35% | 4.42 | 4.66 | 105346 | 4785 | 3.06% |
| 2024-10-09 | 4.97 | 4.46 | -0.67 | -13.06% | 4.46 | 4.98 | 162805 | 7728 | 4.73% |
| 2024-10-08 | 5.49 | 5.13 | 0.48 | 10.32% | 4.76 | 5.51 | 313670 | 16074 | 9.12% |
| 2024-09-30 | 4.18 | 4.65 | 0.60 | 14.81% | 4.12 | 4.72 | 207440 | 9172 | 6.03% |
| 2024-09-27 | 3.92 | 4.05 | 0.17 | 4.38% | 3.90 | 4.10 | 100445 | 4019 | 2.92% |
| 2024-09-26 | 3.80 | 3.88 | 0.10 | 2.65% | 3.78 | 3.88 | 36895 | 1414 | 1.07% |
| 2024-09-25 | 3.81 | 3.78 | 0.01 | 0.27% | 3.78 | 3.88 | 50353 | 1927 | 1.46% |
| 2024-09-24 | 3.68 | 3.77 | 0.10 | 2.72% | 3.68 | 3.77 | 35343 | 1321 | 1.03% |
| 2024-09-23 | 3.68 | 3.67 | 0.00 | 0.00% | 3.63 | 3.70 | 20599 | 755 | 0.60% |
| 2024-09-20 | 3.70 | 3.67 | -0.02 | -0.54% | 3.65 | 3.73 | 25741 | 947 | 0.75% |
| 2024-09-19 | 3.61 | 3.69 | 0.11 | 3.07% | 3.58 | 3.71 | 34629 | 1269 | 1.01% |
| 2024-09-18 | 3.63 | 3.58 | -0.04 | -1.10% | 3.51 | 3.63 | 24273 | 866 | 0.71% |
| 2024-09-13 | 3.68 | 3.62 | -0.05 | -1.36% | 3.61 | 3.70 | 19488 | 709 | 0.57% |
| 2024-09-12 | 3.64 | 3.67 | 0.01 | 0.27% | 3.64 | 3.72 | 20326 | 748 | 0.59% |
| 2024-09-11 | 3.68 | 3.66 | -0.02 | -0.54% | 3.64 | 3.70 | 19544 | 717 | 0.57% |
| 2024-09-10 | 3.65 | 3.68 | 0.04 | 1.10% | 3.62 | 3.69 | 18850 | 689 | 0.55% |
| 2024-09-09 | 3.66 | 3.64 | 0.00 | 0.00% | 3.60 | 3.70 | 19664 | 719 | 0.57% |
| 2024-09-06 | 3.70 | 3.64 | -0.07 | -1.89% | 3.64 | 3.75 | 20010 | 736 | 0.58% |
| 2024-09-05 | 3.68 | 3.71 | 0.05 | 1.37% | 3.68 | 3.73 | 18188 | 674 | 0.53% |
| 2024-09-04 | 3.72 | 3.66 | -0.07 | -1.88% | 3.65 | 3.73 | 24229 | 892 | 0.70% |
| 2024-09-03 | 3.70 | 3.73 | 0.03 | 0.81% | 3.68 | 3.79 | 27624 | 1034 | 0.80% |
| 2024-09-02 | 3.75 | 3.70 | -0.06 | -1.60% | 3.70 | 3.80 | 30386 | 1140 | 0.88% |
| 2024-08-30 | 3.76 | 3.76 | 0.00 | 0.00% | 3.73 | 3.84 | 43262 | 1640 | 1.26% |
| 2024-08-29 | 3.69 | 3.76 | 0.06 | 1.62% | 3.66 | 3.76 | 23839 | 886 | 0.69% |
| 2024-08-28 | 3.63 | 3.70 | 0.04 | 1.09% | 3.61 | 3.73 | 25402 | 937 | 0.74% |
| 2024-08-27 | 3.70 | 3.66 | -0.04 | -1.08% | 3.63 | 3.71 | 21555 | 789 | 0.63% |
| 2024-08-26 | 3.58 | 3.70 | 0.11 | 3.06% | 3.56 | 3.71 | 32423 | 1191 | 0.94% |