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 | 5.39 | 5.46 | 0.08 | 1.49% | 5.37 | 5.55 | 122658 | 6684 | 2.26% |
| 2024-11-20 | 5.17 | 5.38 | 0.21 | 4.06% | 5.14 | 5.48 | 124394 | 6658 | 2.29% |
| 2024-11-19 | 5.06 | 5.17 | 0.12 | 2.38% | 5.00 | 5.17 | 66096 | 3376 | 1.22% |
| 2024-11-18 | 5.10 | 5.05 | -0.03 | -0.59% | 4.98 | 5.23 | 92068 | 4682 | 1.70% |
| 2024-11-15 | 5.18 | 5.08 | -0.10 | -1.93% | 5.07 | 5.27 | 76989 | 3987 | 1.42% |
| 2024-11-14 | 5.32 | 5.18 | -0.17 | -3.18% | 5.15 | 5.36 | 75367 | 3956 | 1.39% |
| 2024-11-13 | 5.43 | 5.35 | -0.04 | -0.74% | 5.25 | 5.49 | 103717 | 5559 | 1.91% |
| 2024-11-12 | 5.39 | 5.39 | 0.01 | 0.19% | 5.32 | 5.55 | 166482 | 9066 | 3.07% |
| 2024-11-11 | 5.26 | 5.38 | 0.09 | 1.70% | 5.26 | 5.38 | 117744 | 6271 | 2.17% |
| 2024-11-08 | 5.30 | 5.29 | -0.02 | -0.38% | 5.25 | 5.42 | 124118 | 6605 | 2.29% |
| 2024-11-07 | 5.09 | 5.31 | 0.20 | 3.91% | 5.04 | 5.31 | 130780 | 6816 | 2.41% |
| 2024-11-06 | 5.12 | 5.11 | 0.00 | 0.00% | 5.00 | 5.17 | 101146 | 5169 | 1.86% |
| 2024-11-05 | 5.06 | 5.11 | 0.07 | 1.39% | 5.00 | 5.14 | 86206 | 4385 | 1.59% |
| 2024-11-04 | 4.95 | 5.04 | 0.09 | 1.82% | 4.92 | 5.06 | 57083 | 2861 | 1.05% |
| 2024-11-01 | 5.10 | 4.95 | -0.17 | -3.32% | 4.92 | 5.15 | 91102 | 4550 | 1.68% |
| 2024-10-31 | 5.07 | 5.12 | 0.05 | 0.99% | 5.06 | 5.16 | 83153 | 4243 | 1.53% |
| 2024-10-30 | 5.12 | 5.07 | -0.11 | -2.12% | 5.00 | 5.16 | 95889 | 4868 | 1.77% |
| 2024-10-29 | 5.40 | 5.18 | -0.08 | -1.52% | 5.15 | 5.55 | 154522 | 8217 | 2.84% |
| 2024-10-28 | 5.09 | 5.26 | 0.19 | 3.75% | 5.08 | 5.26 | 113062 | 5859 | 2.08% |
| 2024-10-25 | 4.95 | 5.07 | 0.11 | 2.22% | 4.92 | 5.07 | 93155 | 4667 | 1.72% |
| 2024-10-24 | 5.01 | 4.96 | -0.05 | -1.00% | 4.93 | 5.06 | 89522 | 4467 | 1.65% |
| 2024-10-23 | 5.00 | 5.01 | -0.01 | -0.20% | 4.95 | 5.06 | 95054 | 4755 | 1.75% |
| 2024-10-22 | 4.89 | 5.02 | 0.10 | 2.03% | 4.89 | 5.10 | 113455 | 5668 | 2.09% |
| 2024-10-21 | 4.78 | 4.92 | 0.17 | 3.58% | 4.70 | 4.96 | 145826 | 7084 | 2.68% |
| 2024-10-18 | 4.68 | 4.75 | 0.08 | 1.71% | 4.65 | 4.84 | 111462 | 5290 | 2.05% |
| 2024-10-17 | 4.78 | 4.67 | -0.02 | -0.43% | 4.65 | 4.83 | 68773 | 3263 | 1.27% |
| 2024-10-16 | 4.65 | 4.69 | -0.03 | -0.64% | 4.63 | 4.80 | 80991 | 3819 | 1.49% |
| 2024-10-15 | 4.85 | 4.72 | -0.13 | -2.68% | 4.70 | 4.88 | 94194 | 4523 | 1.73% |
| 2024-10-14 | 4.75 | 4.85 | 0.10 | 2.11% | 4.63 | 4.87 | 89858 | 4293 | 1.65% |
| 2024-10-11 | 4.99 | 4.75 | -0.25 | -5.00% | 4.70 | 5.01 | 89886 | 4348 | 1.65% |
| 2024-10-10 | 5.00 | 5.00 | 0.03 | 0.60% | 4.87 | 5.20 | 133868 | 6762 | 2.46% |
| 2024-10-09 | 5.50 | 4.97 | -0.71 | -12.50% | 4.90 | 5.50 | 205646 | 10577 | 3.79% |
| 2024-10-08 | 6.00 | 5.68 | 0.48 | 9.23% | 5.29 | 6.00 | 293066 | 16519 | 5.40% |
| 2024-09-30 | 4.65 | 5.20 | 0.70 | 15.56% | 4.57 | 5.27 | 258479 | 12750 | 4.76% |
| 2024-09-27 | 4.34 | 4.50 | 0.19 | 4.41% | 4.32 | 4.57 | 90708 | 4025 | 1.67% |
| 2024-09-26 | 4.20 | 4.31 | 0.09 | 2.13% | 4.19 | 4.31 | 60659 | 2578 | 1.12% |
| 2024-09-25 | 4.16 | 4.22 | 0.11 | 2.68% | 4.12 | 4.26 | 75498 | 3175 | 1.39% |
| 2024-09-24 | 3.99 | 4.11 | 0.14 | 3.53% | 3.99 | 4.12 | 71654 | 2914 | 1.32% |
| 2024-09-23 | 4.02 | 3.97 | -0.06 | -1.49% | 3.95 | 4.08 | 50197 | 2003 | 0.92% |
| 2024-09-20 | 4.13 | 4.03 | -0.11 | -2.66% | 4.00 | 4.13 | 68098 | 2753 | 1.25% |
| 2024-09-19 | 4.11 | 4.14 | 0.05 | 1.22% | 4.00 | 4.17 | 78954 | 3238 | 1.45% |
| 2024-09-18 | 4.22 | 4.09 | -0.18 | -4.22% | 4.04 | 4.22 | 107420 | 4400 | 1.98% |
| 2024-09-13 | 4.18 | 4.27 | 0.06 | 1.43% | 4.13 | 4.37 | 165909 | 7088 | 3.05% |
| 2024-09-12 | 4.09 | 4.21 | 0.12 | 2.93% | 4.07 | 4.49 | 134925 | 5729 | 2.48% |
| 2024-09-11 | 4.11 | 4.09 | -0.02 | -0.49% | 4.07 | 4.15 | 38086 | 1561 | 0.70% |
| 2024-09-10 | 4.08 | 4.11 | 0.04 | 0.98% | 4.04 | 4.18 | 48625 | 1996 | 0.90% |
| 2024-09-09 | 3.95 | 4.07 | 0.12 | 3.04% | 3.92 | 4.13 | 54968 | 2230 | 1.01% |
| 2024-09-06 | 4.00 | 3.95 | -0.05 | -1.25% | 3.95 | 4.05 | 33752 | 1348 | 0.62% |
| 2024-09-05 | 3.92 | 4.00 | 0.06 | 1.52% | 3.91 | 4.02 | 30121 | 1199 | 0.72% |
| 2024-09-04 | 3.98 | 3.94 | -0.03 | -0.76% | 3.92 | 4.03 | 34596 | 1377 | 0.83% |
| 2024-09-03 | 4.00 | 3.97 | -0.03 | -0.75% | 3.95 | 4.05 | 32961 | 1314 | 0.79% |
| 2024-09-02 | 4.06 | 4.00 | -0.07 | -1.72% | 3.99 | 4.14 | 33879 | 1376 | 0.81% |
| 2024-08-30 | 4.00 | 4.07 | 0.03 | 0.74% | 4.00 | 4.15 | 52852 | 2170 | 1.27% |
| 2024-08-29 | 4.01 | 4.04 | 0.01 | 0.25% | 3.97 | 4.07 | 55591 | 2231 | 1.33% |
| 2024-08-28 | 4.06 | 4.03 | 0.00 | 0.00% | 3.91 | 4.12 | 82226 | 3326 | 1.97% |
| 2024-08-27 | 3.93 | 4.03 | 0.10 | 2.54% | 3.92 | 4.10 | 72797 | 2911 | 1.75% |
| 2024-08-26 | 3.85 | 3.93 | 0.09 | 2.34% | 3.81 | 3.95 | 33983 | 1324 | 0.82% |
| 2024-08-23 | 3.89 | 3.84 | -0.02 | -0.52% | 3.76 | 3.91 | 43907 | 1694 | 1.05% |
| 2024-08-22 | 3.94 | 3.86 | -0.05 | -1.28% | 3.85 | 4.03 | 48800 | 1920 | 1.17% |
| 2024-08-21 | 4.01 | 3.91 | -0.09 | -2.25% | 3.91 | 4.01 | 37216 | 1469 | 0.89% |
| 2024-08-20 | 4.08 | 4.00 | -0.06 | -1.48% | 3.97 | 4.15 | 56662 | 2285 | 1.36% |
| 2024-08-19 | 4.20 | 4.06 | -0.21 | -4.92% | 4.05 | 4.21 | 116561 | 4811 | 2.80% |
| 2024-08-16 | 4.10 | 4.27 | 0.18 | 4.40% | 4.04 | 4.30 | 115490 | 4840 | 2.77% |
| 2024-08-15 | 3.97 | 4.09 | 0.11 | 2.76% | 3.97 | 4.13 | 44093 | 1792 | 1.06% |
| 2024-08-14 | 4.04 | 3.98 | -0.06 | -1.49% | 3.98 | 4.05 | 33561 | 1344 | 0.80% |
| 2024-08-13 | 4.08 | 4.04 | -0.04 | -0.98% | 3.97 | 4.08 | 56927 | 2287 | 1.37% |