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 | 5.55 | 5.55 | -0.02 | -0.36% | 5.45 | 5.59 | 102219 | 5646 | 1.73% |
| 2024-11-20 | 5.33 | 5.57 | 0.20 | 3.72% | 5.31 | 5.65 | 218914 | 12080 | 3.71% |
| 2024-11-19 | 5.19 | 5.37 | 0.20 | 3.87% | 5.17 | 5.41 | 140893 | 7449 | 2.39% |
| 2024-11-18 | 5.35 | 5.17 | -0.13 | -2.45% | 5.14 | 5.36 | 119207 | 6241 | 2.02% |
| 2024-11-15 | 5.38 | 5.30 | -0.11 | -2.03% | 5.29 | 5.47 | 109528 | 5892 | 1.86% |
| 2024-11-14 | 5.62 | 5.41 | -0.21 | -3.74% | 5.39 | 5.65 | 135622 | 7458 | 2.30% |
| 2024-11-13 | 5.70 | 5.62 | -0.08 | -1.40% | 5.49 | 5.74 | 166795 | 9346 | 2.83% |
| 2024-11-12 | 5.77 | 5.70 | -0.04 | -0.70% | 5.62 | 5.91 | 321650 | 18662 | 5.46% |
| 2024-11-11 | 5.69 | 5.74 | 0.03 | 0.53% | 5.63 | 5.77 | 170056 | 9686 | 2.88% |
| 2024-11-08 | 5.85 | 5.71 | -0.09 | -1.55% | 5.66 | 5.87 | 193847 | 11123 | 3.29% |
| 2024-11-07 | 5.54 | 5.80 | 0.22 | 3.94% | 5.52 | 5.82 | 233677 | 13352 | 3.96% |
| 2024-11-06 | 5.52 | 5.58 | 0.04 | 0.72% | 5.48 | 5.61 | 173581 | 9658 | 2.94% |
| 2024-11-05 | 5.46 | 5.54 | 0.10 | 1.84% | 5.41 | 5.56 | 142769 | 7854 | 2.42% |
| 2024-11-04 | 5.40 | 5.44 | 0.06 | 1.12% | 5.33 | 5.46 | 89464 | 4831 | 1.52% |
| 2024-11-01 | 5.53 | 5.38 | -0.15 | -2.71% | 5.35 | 5.60 | 136898 | 7485 | 2.32% |
| 2024-10-31 | 5.51 | 5.53 | -0.04 | -0.72% | 5.46 | 5.60 | 175634 | 9710 | 2.98% |
| 2024-10-30 | 5.37 | 5.57 | 0.15 | 2.77% | 5.27 | 5.76 | 263481 | 14458 | 4.47% |
| 2024-10-29 | 5.68 | 5.42 | -0.23 | -4.07% | 5.38 | 5.68 | 192787 | 10573 | 3.27% |
| 2024-10-28 | 5.38 | 5.65 | 0.21 | 3.86% | 5.37 | 5.68 | 207723 | 11481 | 3.52% |
| 2024-10-25 | 5.35 | 5.44 | 0.04 | 0.74% | 5.35 | 5.48 | 150435 | 8154 | 2.55% |
| 2024-10-24 | 5.32 | 5.40 | 0.05 | 0.93% | 5.30 | 5.53 | 158163 | 8591 | 2.68% |
| 2024-10-23 | 5.41 | 5.35 | -0.05 | -0.93% | 5.29 | 5.42 | 118265 | 6337 | 2.01% |
| 2024-10-22 | 5.24 | 5.40 | 0.15 | 2.86% | 5.23 | 5.40 | 157110 | 8403 | 2.66% |
| 2024-10-21 | 5.25 | 5.25 | 0.03 | 0.57% | 5.16 | 5.28 | 136435 | 7137 | 2.31% |
| 2024-10-18 | 5.08 | 5.22 | 0.15 | 2.96% | 5.05 | 5.29 | 156645 | 8097 | 2.66% |
| 2024-10-17 | 5.16 | 5.07 | -0.07 | -1.36% | 5.07 | 5.23 | 76165 | 3919 | 1.29% |
| 2024-10-16 | 5.14 | 5.14 | -0.01 | -0.19% | 5.09 | 5.19 | 93714 | 4820 | 1.59% |
| 2024-10-15 | 5.22 | 5.15 | -0.10 | -1.90% | 5.14 | 5.29 | 93561 | 4880 | 1.59% |
| 2024-10-14 | 5.20 | 5.25 | 0.08 | 1.55% | 5.10 | 5.26 | 91699 | 4770 | 1.56% |
| 2024-10-11 | 5.35 | 5.17 | -0.18 | -3.36% | 5.12 | 5.40 | 110906 | 5795 | 1.88% |
| 2024-10-10 | 5.36 | 5.35 | 0.09 | 1.71% | 5.27 | 5.52 | 148628 | 8026 | 2.52% |
| 2024-10-09 | 5.80 | 5.26 | -0.76 | -12.62% | 5.22 | 5.80 | 283956 | 15679 | 4.82% |
| 2024-10-08 | 6.58 | 6.02 | 0.44 | 7.89% | 5.61 | 6.59 | 482697 | 28990 | 8.19% |
| 2024-09-30 | 5.19 | 5.58 | 0.57 | 11.38% | 5.02 | 5.75 | 388426 | 20908 | 6.59% |
| 2024-09-27 | 4.85 | 5.01 | 0.23 | 4.81% | 4.79 | 5.08 | 134288 | 6618 | 2.28% |
| 2024-09-26 | 4.68 | 4.78 | 0.11 | 2.36% | 4.66 | 4.78 | 74468 | 3521 | 1.26% |
| 2024-09-25 | 4.68 | 4.67 | 0.03 | 0.65% | 4.64 | 4.77 | 90550 | 4265 | 1.54% |
| 2024-09-24 | 4.53 | 4.64 | 0.12 | 2.65% | 4.50 | 4.64 | 65762 | 3014 | 1.12% |
| 2024-09-23 | 4.57 | 4.52 | -0.05 | -1.09% | 4.49 | 4.59 | 45934 | 2080 | 0.78% |
| 2024-09-20 | 4.58 | 4.57 | -0.05 | -1.08% | 4.48 | 4.61 | 64340 | 2920 | 1.09% |
| 2024-09-19 | 4.45 | 4.62 | 0.12 | 2.67% | 4.42 | 4.72 | 108237 | 4973 | 1.84% |
| 2024-09-18 | 4.46 | 4.50 | 0.10 | 2.27% | 4.25 | 4.64 | 89325 | 3965 | 1.51% |
| 2024-09-13 | 4.46 | 4.40 | -0.06 | -1.35% | 4.39 | 4.58 | 42913 | 1915 | 0.73% |
| 2024-09-12 | 4.42 | 4.46 | 0.07 | 1.59% | 4.42 | 4.50 | 30068 | 1344 | 0.51% |
| 2024-09-11 | 4.46 | 4.39 | -0.07 | -1.57% | 4.38 | 4.46 | 28746 | 1267 | 0.49% |
| 2024-09-10 | 4.42 | 4.46 | 0.01 | 0.22% | 4.39 | 4.50 | 29830 | 1322 | 0.51% |
| 2024-09-09 | 4.39 | 4.45 | 0.06 | 1.37% | 4.36 | 4.48 | 33733 | 1498 | 0.57% |
| 2024-09-06 | 4.53 | 4.39 | -0.13 | -2.88% | 4.39 | 4.54 | 35543 | 1577 | 0.60% |
| 2024-09-05 | 4.51 | 4.52 | 0.01 | 0.22% | 4.48 | 4.55 | 35223 | 1589 | 0.60% |
| 2024-09-04 | 4.56 | 4.51 | -0.10 | -2.17% | 4.51 | 4.61 | 36790 | 1678 | 0.62% |
| 2024-09-03 | 4.62 | 4.61 | -0.01 | -0.22% | 4.58 | 4.68 | 28583 | 1320 | 0.48% |
| 2024-09-02 | 4.64 | 4.62 | -0.02 | -0.43% | 4.62 | 4.71 | 49204 | 2297 | 0.83% |
| 2024-08-30 | 4.54 | 4.64 | 0.07 | 1.53% | 4.54 | 4.70 | 47036 | 2177 | 0.80% |
| 2024-08-29 | 4.49 | 4.57 | 0.08 | 1.78% | 4.46 | 4.58 | 32444 | 1472 | 0.55% |
| 2024-08-28 | 4.45 | 4.49 | 0.06 | 1.35% | 4.37 | 4.52 | 32243 | 1439 | 0.55% |
| 2024-08-27 | 4.44 | 4.43 | -0.02 | -0.45% | 4.42 | 4.51 | 28983 | 1292 | 0.49% |
| 2024-08-26 | 4.40 | 4.45 | 0.05 | 1.14% | 4.38 | 4.48 | 26161 | 1160 | 0.44% |
| 2024-08-23 | 4.54 | 4.40 | -0.13 | -2.87% | 4.39 | 4.54 | 44647 | 1978 | 0.76% |
| 2024-08-22 | 4.60 | 4.53 | -0.03 | -0.66% | 4.53 | 4.60 | 29899 | 1358 | 0.51% |
| 2024-08-21 | 4.61 | 4.56 | -0.04 | -0.87% | 4.55 | 4.64 | 26162 | 1198 | 0.44% |
| 2024-08-20 | 4.79 | 4.60 | -0.14 | -2.95% | 4.60 | 4.80 | 45213 | 2108 | 0.77% |
| 2024-08-19 | 4.75 | 4.74 | -0.01 | -0.21% | 4.72 | 4.79 | 43856 | 2084 | 0.74% |
| 2024-08-16 | 4.73 | 4.75 | 0.05 | 1.06% | 4.65 | 4.77 | 53330 | 2520 | 0.90% |
| 2024-08-15 | 4.66 | 4.70 | 0.05 | 1.08% | 4.63 | 4.73 | 47017 | 2205 | 0.80% |
| 2024-08-14 | 4.70 | 4.65 | -0.05 | -1.06% | 4.64 | 4.74 | 34047 | 1590 | 0.58% |
| 2024-08-13 | 4.70 | 4.70 | -0.01 | -0.21% | 4.64 | 4.72 | 40612 | 1899 | 0.69% |