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 | 5.52 | 5.48 | -0.07 | -1.26% | 5.41 | 5.58 | 548239 | 30150 | 2.62% |
| 2024-11-20 | 5.30 | 5.55 | 0.15 | 2.78% | 5.29 | 5.58 | 914976 | 49929 | 4.38% |
| 2024-11-19 | 5.14 | 5.40 | 0.29 | 5.68% | 5.12 | 5.47 | 892668 | 47428 | 4.27% |
| 2024-11-18 | 5.31 | 5.11 | -0.20 | -3.77% | 5.10 | 5.38 | 550634 | 28534 | 2.63% |
| 2024-11-15 | 5.35 | 5.31 | -0.07 | -1.30% | 5.31 | 5.48 | 516411 | 27885 | 2.47% |
| 2024-11-14 | 5.60 | 5.38 | -0.21 | -3.76% | 5.36 | 5.62 | 529483 | 29003 | 2.53% |
| 2024-11-13 | 5.53 | 5.59 | 0.04 | 0.72% | 5.42 | 5.61 | 599718 | 33088 | 2.87% |
| 2024-11-12 | 5.69 | 5.55 | -0.14 | -2.46% | 5.47 | 5.74 | 836506 | 46923 | 4.00% |
| 2024-11-11 | 5.53 | 5.69 | 0.16 | 2.89% | 5.52 | 5.72 | 786843 | 44468 | 3.76% |
| 2024-11-08 | 5.63 | 5.53 | -0.03 | -0.54% | 5.52 | 5.69 | 893599 | 49952 | 4.28% |
| 2024-11-07 | 5.39 | 5.56 | 0.15 | 2.77% | 5.33 | 5.58 | 734632 | 40328 | 3.51% |
| 2024-11-06 | 5.36 | 5.41 | 0.05 | 0.93% | 5.30 | 5.50 | 816926 | 44251 | 3.91% |
| 2024-11-05 | 5.16 | 5.36 | 0.20 | 3.88% | 5.15 | 5.39 | 752671 | 39993 | 3.60% |
| 2024-11-04 | 5.04 | 5.16 | 0.10 | 1.98% | 5.03 | 5.17 | 336536 | 17274 | 1.61% |
| 2024-11-01 | 5.30 | 5.06 | -0.26 | -4.89% | 5.05 | 5.34 | 759458 | 39111 | 3.63% |
| 2024-10-31 | 5.26 | 5.32 | 0.06 | 1.14% | 5.18 | 5.36 | 725735 | 38424 | 3.47% |
| 2024-10-30 | 5.15 | 5.26 | 0.08 | 1.54% | 5.14 | 5.32 | 628786 | 32985 | 3.01% |
| 2024-10-29 | 5.35 | 5.18 | -0.13 | -2.45% | 5.17 | 5.36 | 606372 | 31840 | 2.90% |
| 2024-10-28 | 5.29 | 5.31 | 0.06 | 1.14% | 5.19 | 5.32 | 574193 | 30219 | 2.75% |
| 2024-10-25 | 5.07 | 5.25 | 0.18 | 3.55% | 5.05 | 5.25 | 582332 | 30155 | 2.79% |
| 2024-10-24 | 5.11 | 5.07 | -0.10 | -1.93% | 4.98 | 5.14 | 559468 | 28260 | 2.68% |
| 2024-10-23 | 5.19 | 5.17 | -0.04 | -0.77% | 5.13 | 5.24 | 544650 | 28259 | 2.61% |
| 2024-10-22 | 5.16 | 5.21 | 0.03 | 0.58% | 5.12 | 5.27 | 637795 | 33038 | 3.05% |
| 2024-10-21 | 5.06 | 5.18 | 0.17 | 3.39% | 5.05 | 5.28 | 871907 | 44980 | 4.17% |
| 2024-10-18 | 4.80 | 5.01 | 0.19 | 3.94% | 4.78 | 5.16 | 807849 | 40001 | 3.86% |
| 2024-10-17 | 4.88 | 4.82 | -0.02 | -0.41% | 4.81 | 4.93 | 455318 | 22209 | 2.18% |
| 2024-10-16 | 4.83 | 4.84 | -0.06 | -1.22% | 4.78 | 4.93 | 452261 | 21946 | 2.16% |
| 2024-10-15 | 5.00 | 4.90 | -0.10 | -2.00% | 4.89 | 5.08 | 511788 | 25542 | 2.45% |
| 2024-10-14 | 4.88 | 5.00 | 0.16 | 3.31% | 4.78 | 5.02 | 534673 | 26249 | 2.56% |
| 2024-10-11 | 5.17 | 4.84 | -0.36 | -6.92% | 4.78 | 5.20 | 646826 | 32069 | 3.09% |
| 2024-10-10 | 5.35 | 5.20 | -0.07 | -1.33% | 5.12 | 5.49 | 777686 | 41161 | 3.72% |
| 2024-10-09 | 5.70 | 5.27 | -0.68 | -11.43% | 5.26 | 5.85 | 1316526 | 73154 | 6.30% |
| 2024-10-08 | 6.25 | 5.95 | 0.70 | 13.33% | 5.53 | 6.25 | 1903240 | 112294 | 9.10% |
| 2024-09-30 | 4.78 | 5.25 | 0.73 | 16.15% | 4.75 | 5.29 | 1371386 | 68700 | 6.56% |
| 2024-09-27 | 4.31 | 4.52 | 0.26 | 6.10% | 4.31 | 4.59 | 695910 | 30858 | 3.33% |
| 2024-09-26 | 4.13 | 4.26 | 0.12 | 2.90% | 4.11 | 4.27 | 437552 | 18329 | 2.09% |
| 2024-09-25 | 4.09 | 4.14 | 0.08 | 1.97% | 4.08 | 4.20 | 468273 | 19424 | 2.24% |
| 2024-09-24 | 3.96 | 4.06 | 0.13 | 3.31% | 3.93 | 4.07 | 348169 | 13972 | 1.66% |
| 2024-09-23 | 3.93 | 3.93 | 0.02 | 0.51% | 3.89 | 3.97 | 168072 | 6614 | 0.80% |
| 2024-09-20 | 3.97 | 3.91 | -0.08 | -2.01% | 3.90 | 3.98 | 202385 | 7978 | 0.97% |
| 2024-09-19 | 3.90 | 3.99 | 0.12 | 3.10% | 3.88 | 4.02 | 230800 | 9140 | 1.10% |
| 2024-09-18 | 3.92 | 3.87 | -0.05 | -1.28% | 3.82 | 3.95 | 181808 | 7042 | 0.87% |
| 2024-09-13 | 4.00 | 3.92 | -0.06 | -1.51% | 3.92 | 4.00 | 185840 | 7362 | 0.89% |
| 2024-09-12 | 4.00 | 3.98 | 0.00 | 0.00% | 3.98 | 4.05 | 188132 | 7554 | 0.90% |
| 2024-09-11 | 4.04 | 3.98 | -0.09 | -2.21% | 3.98 | 4.07 | 209549 | 8407 | 1.00% |
| 2024-09-10 | 4.05 | 4.07 | 0.04 | 0.99% | 3.97 | 4.09 | 239218 | 9620 | 1.14% |
| 2024-09-09 | 4.06 | 4.03 | -0.03 | -0.74% | 4.01 | 4.09 | 244106 | 9848 | 1.17% |
| 2024-09-06 | 4.15 | 4.06 | -0.09 | -2.17% | 4.06 | 4.16 | 305274 | 12494 | 1.46% |
| 2024-09-05 | 4.15 | 4.15 | 0.02 | 0.48% | 4.11 | 4.19 | 306851 | 12707 | 1.47% |
| 2024-09-04 | 4.17 | 4.13 | -0.12 | -2.82% | 4.11 | 4.20 | 384573 | 15952 | 1.84% |
| 2024-09-03 | 4.12 | 4.25 | 0.14 | 3.41% | 4.10 | 4.34 | 600264 | 25325 | 2.87% |
| 2024-09-02 | 4.29 | 4.11 | -0.18 | -4.20% | 4.10 | 4.29 | 519294 | 21620 | 2.48% |
| 2024-08-30 | 4.20 | 4.29 | 0.10 | 2.39% | 4.18 | 4.43 | 678041 | 29420 | 3.24% |
| 2024-08-29 | 4.05 | 4.19 | 0.09 | 2.20% | 4.04 | 4.23 | 515106 | 21457 | 2.46% |
| 2024-08-28 | 4.14 | 4.10 | -0.16 | -3.76% | 4.02 | 4.18 | 745508 | 30446 | 3.56% |
| 2024-08-27 | 4.49 | 4.26 | -0.32 | -6.99% | 4.26 | 4.54 | 760761 | 33136 | 3.64% |
| 2024-08-26 | 4.70 | 4.58 | -0.19 | -3.98% | 4.55 | 4.72 | 851031 | 39150 | 4.07% |
| 2024-08-23 | 4.66 | 4.77 | 0.00 | 0.00% | 4.48 | 4.98 | 1244947 | 58229 | 5.95% |
| 2024-08-22 | 4.80 | 4.77 | 0.10 | 2.14% | 4.66 | 4.95 | 1339940 | 64546 | 6.40% |
| 2024-08-21 | 4.80 | 4.67 | -0.15 | -3.11% | 4.55 | 4.91 | 1329167 | 62799 | 6.35% |
| 2024-08-20 | 4.35 | 4.82 | 0.48 | 11.06% | 4.28 | 5.04 | 1435090 | 68060 | 6.86% |
| 2024-08-19 | 4.46 | 4.34 | -0.16 | -3.56% | 4.32 | 4.48 | 374314 | 16448 | 1.79% |
| 2024-08-16 | 4.37 | 4.50 | 0.14 | 3.21% | 4.37 | 4.52 | 472013 | 21127 | 2.26% |
| 2024-08-15 | 4.25 | 4.36 | 0.13 | 3.07% | 4.22 | 4.44 | 387973 | 16923 | 1.85% |
| 2024-08-14 | 4.21 | 4.23 | 0.01 | 0.24% | 4.18 | 4.25 | 134642 | 5683 | 0.64% |
| 2024-08-13 | 4.17 | 4.22 | 0.04 | 0.96% | 4.16 | 4.24 | 121965 | 5114 | 0.58% |