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 | 5.40 | 5.36 | -0.04 | -0.74% | 5.30 | 5.44 | 122912 | 6601 | 1.21% |
| 2024-11-20 | 5.31 | 5.40 | 0.05 | 0.93% | 5.28 | 5.42 | 156087 | 8367 | 1.53% |
| 2024-11-19 | 5.26 | 5.35 | 0.06 | 1.13% | 5.19 | 5.35 | 184990 | 9757 | 1.82% |
| 2024-11-18 | 5.32 | 5.29 | 0.10 | 1.93% | 5.17 | 5.47 | 288604 | 15410 | 2.83% |
| 2024-11-15 | 5.38 | 5.19 | -0.15 | -2.81% | 5.18 | 5.40 | 203677 | 10767 | 2.00% |
| 2024-11-14 | 5.59 | 5.34 | -0.24 | -4.30% | 5.31 | 5.61 | 244742 | 13281 | 2.40% |
| 2024-11-13 | 5.56 | 5.58 | -0.02 | -0.36% | 5.45 | 5.64 | 184073 | 10199 | 1.81% |
| 2024-11-12 | 5.70 | 5.60 | -0.09 | -1.58% | 5.51 | 5.75 | 278766 | 15748 | 2.74% |
| 2024-11-11 | 5.52 | 5.69 | 0.17 | 3.08% | 5.45 | 5.70 | 302079 | 16868 | 2.97% |
| 2024-11-08 | 5.68 | 5.52 | -0.11 | -1.95% | 5.51 | 5.73 | 336666 | 18833 | 3.31% |
| 2024-11-07 | 5.40 | 5.63 | 0.16 | 2.93% | 5.38 | 5.70 | 407652 | 22637 | 4.00% |
| 2024-11-06 | 5.41 | 5.47 | 0.05 | 0.92% | 5.38 | 5.63 | 343115 | 18852 | 3.37% |
| 2024-11-05 | 5.25 | 5.42 | 0.15 | 2.85% | 5.22 | 5.42 | 266396 | 14254 | 2.62% |
| 2024-11-04 | 5.20 | 5.27 | 0.07 | 1.35% | 5.17 | 5.30 | 150204 | 7877 | 1.48% |
| 2024-11-01 | 5.44 | 5.20 | -0.22 | -4.06% | 5.17 | 5.44 | 286198 | 15087 | 2.81% |
| 2024-10-31 | 5.39 | 5.42 | 0.16 | 3.04% | 5.32 | 5.48 | 304871 | 16517 | 2.99% |
| 2024-10-30 | 5.24 | 5.26 | -0.02 | -0.38% | 5.19 | 5.35 | 206148 | 10857 | 2.02% |
| 2024-10-29 | 5.50 | 5.28 | -0.21 | -3.83% | 5.28 | 5.58 | 340596 | 18362 | 3.35% |
| 2024-10-28 | 5.40 | 5.49 | -0.10 | -1.79% | 5.36 | 5.51 | 440105 | 23897 | 4.32% |
| 2024-10-25 | 5.38 | 5.59 | 0.18 | 3.33% | 5.38 | 5.66 | 374211 | 20742 | 3.68% |
| 2024-10-24 | 5.53 | 5.41 | -0.28 | -4.92% | 5.39 | 5.59 | 389459 | 21229 | 3.83% |
| 2024-10-23 | 5.48 | 5.69 | 0.24 | 4.40% | 5.45 | 5.98 | 782491 | 45169 | 7.69% |
| 2024-10-22 | 5.26 | 5.45 | 0.13 | 2.44% | 5.22 | 5.55 | 441279 | 23951 | 4.33% |
| 2024-10-21 | 5.09 | 5.32 | 0.23 | 4.52% | 5.07 | 5.52 | 411296 | 21692 | 4.04% |
| 2024-10-18 | 4.96 | 5.09 | 0.13 | 2.62% | 4.91 | 5.19 | 264175 | 13333 | 2.59% |
| 2024-10-17 | 5.06 | 4.96 | -0.18 | -3.50% | 4.93 | 5.17 | 271684 | 13723 | 2.67% |
| 2024-10-16 | 4.83 | 5.14 | 0.22 | 4.47% | 4.82 | 5.39 | 368308 | 18827 | 3.62% |
| 2024-10-15 | 5.03 | 4.92 | -0.14 | -2.77% | 4.91 | 5.08 | 195709 | 9765 | 1.92% |
| 2024-10-14 | 5.03 | 5.06 | 0.05 | 1.00% | 4.92 | 5.09 | 224372 | 11249 | 2.20% |
| 2024-10-11 | 5.27 | 5.01 | -0.38 | -7.05% | 4.90 | 5.27 | 301508 | 15286 | 2.96% |
| 2024-10-10 | 5.20 | 5.39 | 0.19 | 3.65% | 5.20 | 5.55 | 434246 | 23511 | 4.27% |
| 2024-10-09 | 5.70 | 5.20 | -0.76 | -12.75% | 5.17 | 5.72 | 474427 | 25883 | 5.08% |
| 2024-10-08 | 6.28 | 5.96 | 0.69 | 13.09% | 5.51 | 6.28 | 779923 | 45904 | 8.35% |
| 2024-09-30 | 4.84 | 5.27 | 0.64 | 13.82% | 4.63 | 5.37 | 690686 | 34535 | 7.39% |
| 2024-09-27 | 4.43 | 4.63 | 0.30 | 6.93% | 4.39 | 4.66 | 417038 | 18804 | 4.46% |
| 2024-09-26 | 4.18 | 4.33 | 0.14 | 3.34% | 4.14 | 4.34 | 245868 | 10465 | 2.63% |
| 2024-09-25 | 4.30 | 4.19 | 0.10 | 2.44% | 4.16 | 4.34 | 277833 | 11823 | 2.97% |
| 2024-09-24 | 3.95 | 4.09 | 0.16 | 4.07% | 3.94 | 4.09 | 116724 | 4702 | 1.25% |
| 2024-09-23 | 3.96 | 3.93 | -0.01 | -0.25% | 3.92 | 3.97 | 35728 | 1408 | 0.38% |
| 2024-09-20 | 4.01 | 3.94 | -0.07 | -1.75% | 3.92 | 4.01 | 57843 | 2288 | 0.62% |
| 2024-09-19 | 3.92 | 4.01 | 0.10 | 2.56% | 3.90 | 4.02 | 70633 | 2806 | 0.76% |
| 2024-09-18 | 3.95 | 3.91 | -0.04 | -1.01% | 3.87 | 3.96 | 50130 | 1955 | 0.54% |
| 2024-09-13 | 4.06 | 3.95 | -0.08 | -1.99% | 3.95 | 4.06 | 64136 | 2559 | 0.69% |
| 2024-09-12 | 3.99 | 4.03 | 0.04 | 1.00% | 3.99 | 4.08 | 65138 | 2637 | 0.70% |
| 2024-09-11 | 4.00 | 3.99 | -0.01 | -0.25% | 3.97 | 4.04 | 39188 | 1569 | 0.42% |
| 2024-09-10 | 4.01 | 4.00 | 0.01 | 0.25% | 3.94 | 4.02 | 46031 | 1831 | 0.49% |
| 2024-09-09 | 3.97 | 3.99 | -0.01 | -0.25% | 3.96 | 4.02 | 44504 | 1776 | 0.48% |
| 2024-09-06 | 4.08 | 4.00 | -0.07 | -1.72% | 3.99 | 4.09 | 60791 | 2447 | 0.65% |
| 2024-09-05 | 4.04 | 4.07 | 0.02 | 0.49% | 4.03 | 4.10 | 40242 | 1640 | 0.43% |
| 2024-09-04 | 4.04 | 4.05 | -0.03 | -0.74% | 4.03 | 4.11 | 56907 | 2316 | 0.61% |
| 2024-09-03 | 4.06 | 4.08 | 0.02 | 0.49% | 4.03 | 4.11 | 41940 | 1707 | 0.45% |
| 2024-09-02 | 4.15 | 4.06 | -0.10 | -2.40% | 4.06 | 4.17 | 61115 | 2514 | 0.65% |
| 2024-08-30 | 4.09 | 4.16 | 0.06 | 1.46% | 4.07 | 4.20 | 82265 | 3416 | 0.88% |
| 2024-08-29 | 4.03 | 4.10 | 0.07 | 1.74% | 4.02 | 4.12 | 63429 | 2588 | 0.68% |
| 2024-08-28 | 4.00 | 4.03 | 0.04 | 1.00% | 3.95 | 4.06 | 55860 | 2245 | 0.60% |
| 2024-08-27 | 4.05 | 3.99 | -0.08 | -1.97% | 3.98 | 4.08 | 51375 | 2059 | 0.55% |
| 2024-08-26 | 3.98 | 4.07 | 0.04 | 0.99% | 3.95 | 4.10 | 70748 | 2876 | 0.76% |
| 2024-08-23 | 4.05 | 4.03 | -0.02 | -0.49% | 4.00 | 4.07 | 50581 | 2038 | 0.54% |
| 2024-08-22 | 4.14 | 4.05 | -0.05 | -1.22% | 4.05 | 4.18 | 70747 | 2911 | 0.76% |
| 2024-08-21 | 4.08 | 4.10 | 0.01 | 0.24% | 4.05 | 4.12 | 48618 | 1984 | 0.52% |
| 2024-08-20 | 4.16 | 4.09 | -0.07 | -1.68% | 4.07 | 4.18 | 65175 | 2676 | 0.70% |
| 2024-08-19 | 4.20 | 4.16 | -0.04 | -0.95% | 4.15 | 4.23 | 62930 | 2630 | 0.67% |
| 2024-08-16 | 4.28 | 4.20 | -0.09 | -2.10% | 4.19 | 4.31 | 79350 | 3360 | 0.85% |
| 2024-08-15 | 4.24 | 4.29 | 0.04 | 0.94% | 4.20 | 4.31 | 88272 | 3757 | 0.94% |
| 2024-08-14 | 4.32 | 4.25 | -0.08 | -1.85% | 4.25 | 4.35 | 56162 | 2405 | 0.60% |
| 2024-08-13 | 4.23 | 4.33 | 0.07 | 1.64% | 4.19 | 4.33 | 112446 | 4806 | 1.20% |