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 | 5.57 | 5.78 | 0.20 | 3.58% | 5.50 | 5.87 | 232756 | 13319 | 10.48% |
| 2024-11-20 | 5.59 | 5.58 | -0.01 | -0.18% | 5.43 | 5.64 | 173624 | 9629 | 7.81% |
| 2024-11-19 | 5.30 | 5.59 | 0.30 | 5.67% | 5.25 | 5.60 | 187360 | 10121 | 8.43% |
| 2024-11-18 | 5.58 | 5.29 | -0.35 | -6.21% | 5.19 | 5.62 | 175652 | 9367 | 7.91% |
| 2024-11-15 | 5.26 | 5.64 | 0.38 | 7.22% | 5.26 | 5.77 | 250424 | 13892 | 11.27% |
| 2024-11-14 | 5.43 | 5.26 | -0.19 | -3.49% | 5.23 | 5.47 | 64020 | 3420 | 2.88% |
| 2024-11-13 | 5.43 | 5.45 | 0.03 | 0.55% | 5.26 | 5.50 | 67291 | 3625 | 3.03% |
| 2024-11-12 | 5.50 | 5.42 | -0.08 | -1.45% | 5.34 | 5.57 | 74159 | 4046 | 3.34% |
| 2024-11-11 | 5.39 | 5.50 | 0.12 | 2.23% | 5.35 | 5.50 | 69968 | 3797 | 3.15% |
| 2024-11-08 | 5.46 | 5.38 | -0.07 | -1.28% | 5.31 | 5.49 | 85670 | 4620 | 3.86% |
| 2024-11-07 | 5.24 | 5.45 | 0.18 | 3.42% | 5.18 | 5.45 | 109276 | 5863 | 4.92% |
| 2024-11-06 | 5.18 | 5.27 | 0.08 | 1.54% | 5.11 | 5.29 | 86712 | 4531 | 3.90% |
| 2024-11-05 | 5.05 | 5.19 | 0.12 | 2.37% | 5.05 | 5.19 | 73496 | 3777 | 3.31% |
| 2024-11-04 | 4.96 | 5.07 | 0.16 | 3.26% | 4.86 | 5.07 | 80472 | 4007 | 3.62% |
| 2024-11-01 | 5.18 | 4.91 | -0.28 | -5.39% | 4.87 | 5.21 | 113523 | 5651 | 5.11% |
| 2024-10-31 | 5.10 | 5.19 | 0.09 | 1.76% | 5.08 | 5.23 | 64933 | 3357 | 2.92% |
| 2024-10-30 | 5.12 | 5.10 | -0.03 | -0.58% | 5.01 | 5.20 | 73828 | 3773 | 3.32% |
| 2024-10-29 | 5.28 | 5.13 | -0.11 | -2.10% | 5.09 | 5.35 | 112770 | 5878 | 5.08% |
| 2024-10-28 | 5.10 | 5.24 | 0.15 | 2.95% | 5.10 | 5.25 | 87382 | 4526 | 3.93% |
| 2024-10-25 | 5.00 | 5.09 | 0.09 | 1.80% | 5.00 | 5.11 | 77594 | 3931 | 3.49% |
| 2024-10-24 | 5.10 | 5.00 | -0.10 | -1.96% | 4.95 | 5.10 | 69531 | 3481 | 3.13% |
| 2024-10-23 | 5.09 | 5.10 | 0.05 | 0.99% | 5.05 | 5.21 | 86353 | 4433 | 3.89% |
| 2024-10-22 | 4.99 | 5.05 | 0.06 | 1.20% | 4.96 | 5.13 | 54961 | 2765 | 2.47% |
| 2024-10-21 | 4.92 | 4.99 | 0.06 | 1.22% | 4.89 | 5.00 | 61004 | 3017 | 2.75% |
| 2024-10-18 | 4.81 | 4.93 | 0.12 | 2.49% | 4.78 | 5.00 | 65476 | 3206 | 2.95% |
| 2024-10-17 | 4.85 | 4.81 | 0.00 | 0.00% | 4.80 | 4.99 | 60918 | 2983 | 2.74% |
| 2024-10-16 | 4.74 | 4.81 | 0.03 | 0.63% | 4.71 | 4.88 | 45708 | 2199 | 2.06% |
| 2024-10-15 | 4.82 | 4.78 | -0.05 | -1.04% | 4.76 | 4.93 | 62172 | 3013 | 2.80% |
| 2024-10-14 | 4.66 | 4.83 | 0.12 | 2.55% | 4.66 | 4.88 | 61898 | 2953 | 2.79% |
| 2024-10-11 | 4.90 | 4.71 | -0.23 | -4.66% | 4.64 | 4.92 | 78412 | 3711 | 3.53% |
| 2024-10-10 | 4.88 | 4.94 | 0.12 | 2.49% | 4.72 | 5.07 | 107580 | 5295 | 4.84% |
| 2024-10-09 | 5.40 | 4.82 | -0.70 | -12.68% | 4.76 | 5.42 | 140314 | 7071 | 6.32% |
| 2024-10-08 | 5.60 | 5.52 | 0.47 | 9.31% | 5.11 | 5.96 | 209569 | 11556 | 9.43% |
| 2024-09-30 | 4.56 | 5.05 | 0.58 | 12.98% | 4.46 | 5.07 | 176728 | 8484 | 7.95% |
| 2024-09-27 | 4.30 | 4.47 | 0.18 | 4.20% | 4.27 | 4.53 | 91851 | 4034 | 4.13% |
| 2024-09-26 | 4.20 | 4.29 | 0.11 | 2.63% | 4.17 | 4.30 | 47318 | 2002 | 2.13% |
| 2024-09-25 | 4.19 | 4.18 | 0.02 | 0.48% | 4.16 | 4.26 | 45528 | 1916 | 2.05% |
| 2024-09-24 | 4.05 | 4.16 | 0.14 | 3.48% | 4.03 | 4.16 | 44104 | 1809 | 1.99% |
| 2024-09-23 | 4.03 | 4.02 | -0.01 | -0.25% | 4.00 | 4.09 | 34155 | 1380 | 1.54% |
| 2024-09-20 | 4.09 | 4.03 | -0.04 | -0.98% | 4.00 | 4.09 | 35293 | 1430 | 1.59% |
| 2024-09-19 | 3.93 | 4.07 | 0.15 | 3.83% | 3.93 | 4.09 | 42094 | 1701 | 1.89% |
| 2024-09-18 | 4.02 | 3.92 | -0.08 | -2.00% | 3.81 | 4.02 | 42700 | 1661 | 1.92% |
| 2024-09-13 | 4.04 | 4.00 | -0.05 | -1.23% | 4.00 | 4.12 | 29902 | 1212 | 1.35% |
| 2024-09-12 | 4.05 | 4.05 | -0.01 | -0.25% | 4.03 | 4.14 | 43433 | 1775 | 1.95% |
| 2024-09-11 | 4.06 | 4.06 | -0.01 | -0.25% | 4.01 | 4.09 | 33072 | 1338 | 1.49% |
| 2024-09-10 | 3.98 | 4.07 | 0.07 | 1.75% | 3.98 | 4.08 | 33940 | 1371 | 1.53% |
| 2024-09-09 | 3.95 | 4.00 | 0.02 | 0.50% | 3.91 | 4.05 | 29853 | 1192 | 1.34% |
| 2024-09-06 | 4.11 | 3.98 | -0.13 | -3.16% | 3.97 | 4.11 | 40433 | 1624 | 1.82% |
| 2024-09-05 | 3.98 | 4.11 | 0.10 | 2.49% | 3.98 | 4.13 | 47850 | 1951 | 2.15% |
| 2024-09-04 | 4.06 | 4.01 | -0.04 | -0.99% | 3.97 | 4.06 | 34052 | 1367 | 1.53% |
| 2024-09-03 | 4.07 | 4.05 | -0.01 | -0.25% | 4.00 | 4.12 | 39727 | 1609 | 1.79% |
| 2024-09-02 | 4.05 | 4.06 | 0.01 | 0.25% | 4.00 | 4.12 | 66409 | 2704 | 2.99% |
| 2024-08-30 | 4.00 | 4.05 | 0.01 | 0.25% | 3.94 | 4.14 | 92906 | 3756 | 4.18% |
| 2024-08-29 | 3.91 | 4.04 | 0.14 | 3.59% | 3.85 | 4.10 | 112142 | 4484 | 5.08% |
| 2024-08-28 | 3.78 | 3.90 | 0.10 | 2.63% | 3.76 | 4.30 | 97576 | 3890 | 4.42% |
| 2024-08-27 | 3.85 | 3.80 | -0.05 | -1.30% | 3.75 | 3.89 | 31791 | 1215 | 1.44% |
| 2024-08-26 | 3.74 | 3.85 | 0.11 | 2.94% | 3.69 | 3.88 | 30707 | 1170 | 1.39% |
| 2024-08-23 | 3.86 | 3.74 | -0.09 | -2.35% | 3.70 | 3.87 | 34351 | 1290 | 1.56% |
| 2024-08-22 | 3.93 | 3.83 | -0.10 | -2.54% | 3.81 | 3.96 | 30768 | 1190 | 1.39% |
| 2024-08-21 | 3.89 | 3.93 | 0.04 | 1.03% | 3.87 | 3.99 | 36558 | 1433 | 1.66% |
| 2024-08-20 | 4.01 | 3.89 | -0.10 | -2.51% | 3.85 | 4.06 | 51636 | 2049 | 2.34% |
| 2024-08-19 | 4.01 | 3.99 | -0.01 | -0.25% | 3.94 | 4.08 | 30474 | 1221 | 1.38% |
| 2024-08-16 | 4.08 | 4.00 | -0.06 | -1.48% | 3.94 | 4.08 | 30672 | 1231 | 1.39% |
| 2024-08-15 | 4.02 | 4.06 | 0.05 | 1.25% | 3.94 | 4.07 | 37516 | 1507 | 1.70% |