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 | 5.63 | 5.85 | 0.20 | 3.54% | 5.62 | 5.96 | 155019 | 8948 | 6.88% |
| 2024-11-20 | 5.54 | 5.65 | 0.10 | 1.80% | 5.51 | 5.67 | 92572 | 5203 | 4.11% |
| 2024-11-19 | 5.40 | 5.55 | 0.16 | 2.97% | 5.37 | 5.56 | 84207 | 4578 | 3.74% |
| 2024-11-18 | 5.70 | 5.39 | -0.28 | -4.94% | 5.35 | 5.72 | 154631 | 8480 | 6.86% |
| 2024-11-15 | 5.68 | 5.67 | -0.15 | -2.58% | 5.66 | 5.99 | 214253 | 12452 | 9.51% |
| 2024-11-14 | 6.07 | 5.82 | -0.05 | -0.85% | 5.78 | 6.51 | 292744 | 18213 | 12.99% |
| 2024-11-13 | 5.71 | 5.87 | 0.11 | 1.91% | 5.63 | 5.98 | 99879 | 5806 | 4.43% |
| 2024-11-12 | 5.77 | 5.76 | -0.01 | -0.17% | 5.69 | 5.92 | 82457 | 4808 | 3.66% |
| 2024-11-11 | 5.71 | 5.77 | 0.05 | 0.87% | 5.63 | 5.78 | 70005 | 4005 | 3.11% |
| 2024-11-08 | 5.88 | 5.72 | -0.12 | -2.05% | 5.71 | 5.93 | 72812 | 4215 | 3.23% |
| 2024-11-07 | 5.61 | 5.84 | 0.19 | 3.36% | 5.59 | 5.85 | 62142 | 3576 | 2.76% |
| 2024-11-06 | 5.58 | 5.65 | 0.07 | 1.25% | 5.55 | 5.72 | 67338 | 3796 | 2.99% |
| 2024-11-05 | 5.47 | 5.58 | 0.11 | 2.01% | 5.46 | 5.60 | 48597 | 2694 | 2.16% |
| 2024-11-04 | 5.36 | 5.47 | 0.09 | 1.67% | 5.31 | 5.51 | 51172 | 2783 | 2.27% |
| 2024-11-01 | 5.59 | 5.38 | -0.23 | -4.10% | 5.35 | 5.64 | 67821 | 3691 | 3.01% |
| 2024-10-31 | 5.51 | 5.61 | 0.09 | 1.63% | 5.51 | 5.67 | 61514 | 3442 | 2.73% |
| 2024-10-30 | 5.56 | 5.52 | -0.07 | -1.25% | 5.44 | 5.64 | 61620 | 3414 | 2.73% |
| 2024-10-29 | 5.88 | 5.59 | -0.15 | -2.61% | 5.55 | 6.00 | 101683 | 5817 | 4.51% |
| 2024-10-28 | 5.57 | 5.74 | 0.25 | 4.55% | 5.48 | 5.78 | 98632 | 5600 | 4.38% |
| 2024-10-25 | 5.39 | 5.49 | 0.12 | 2.23% | 5.37 | 5.51 | 76925 | 4196 | 3.41% |
| 2024-10-24 | 5.52 | 5.37 | -0.22 | -3.94% | 5.35 | 5.53 | 82608 | 4468 | 3.66% |
| 2024-10-23 | 5.64 | 5.59 | -0.06 | -1.06% | 5.51 | 5.70 | 77835 | 4360 | 3.45% |
| 2024-10-22 | 5.50 | 5.65 | 0.16 | 2.91% | 5.44 | 5.82 | 105516 | 5965 | 4.68% |
| 2024-10-21 | 5.45 | 5.49 | 0.04 | 0.73% | 5.38 | 5.54 | 64382 | 3513 | 2.86% |
| 2024-10-18 | 5.42 | 5.45 | 0.08 | 1.49% | 5.33 | 5.52 | 64450 | 3510 | 2.86% |
| 2024-10-17 | 5.40 | 5.41 | 0.03 | 0.56% | 5.38 | 5.52 | 51540 | 2812 | 2.29% |
| 2024-10-16 | 5.26 | 5.38 | 0.04 | 0.75% | 5.26 | 5.41 | 44044 | 2359 | 1.95% |
| 2024-10-15 | 5.39 | 5.34 | -0.05 | -0.93% | 5.30 | 5.48 | 60335 | 3257 | 2.68% |
| 2024-10-14 | 5.31 | 5.39 | 0.13 | 2.47% | 5.23 | 5.43 | 68799 | 3670 | 3.05% |
| 2024-10-11 | 5.33 | 5.26 | -0.07 | -1.31% | 5.23 | 5.49 | 84240 | 4515 | 3.74% |
| 2024-10-10 | 5.28 | 5.33 | 0.13 | 2.50% | 5.25 | 5.52 | 77445 | 4158 | 3.44% |
| 2024-10-09 | 5.86 | 5.20 | -0.90 | -14.75% | 5.18 | 5.88 | 126155 | 6953 | 5.60% |
| 2024-10-08 | 6.63 | 6.10 | 0.49 | 8.73% | 5.61 | 6.63 | 186560 | 11247 | 8.28% |
| 2024-09-30 | 5.09 | 5.61 | 0.65 | 13.10% | 4.91 | 5.70 | 180181 | 9550 | 7.99% |
| 2024-09-27 | 4.91 | 4.96 | 0.22 | 4.64% | 4.72 | 5.03 | 81934 | 4001 | 3.63% |
| 2024-09-26 | 4.62 | 4.74 | 0.12 | 2.60% | 4.57 | 4.75 | 54676 | 2549 | 2.43% |
| 2024-09-25 | 4.61 | 4.62 | 0.04 | 0.87% | 4.58 | 4.69 | 64320 | 2977 | 2.85% |
| 2024-09-24 | 4.46 | 4.58 | 0.11 | 2.46% | 4.42 | 4.60 | 42763 | 1934 | 1.90% |
| 2024-09-23 | 4.42 | 4.47 | 0.04 | 0.90% | 4.37 | 4.48 | 34753 | 1540 | 1.54% |
| 2024-09-20 | 4.47 | 4.43 | -0.05 | -1.12% | 4.38 | 4.66 | 54179 | 2413 | 2.40% |
| 2024-09-19 | 4.29 | 4.48 | 0.22 | 5.16% | 4.29 | 4.49 | 52508 | 2328 | 2.33% |
| 2024-09-18 | 4.31 | 4.26 | -0.06 | -1.39% | 4.16 | 4.34 | 42181 | 1786 | 1.87% |
| 2024-09-13 | 4.41 | 4.32 | -0.08 | -1.82% | 4.30 | 4.45 | 26090 | 1136 | 1.16% |
| 2024-09-12 | 4.38 | 4.40 | 0.01 | 0.23% | 4.37 | 4.46 | 34565 | 1528 | 1.53% |
| 2024-09-11 | 4.42 | 4.39 | -0.02 | -0.45% | 4.36 | 4.45 | 25666 | 1131 | 1.14% |
| 2024-09-10 | 4.42 | 4.41 | 0.00 | 0.00% | 4.34 | 4.45 | 39917 | 1750 | 1.77% |
| 2024-09-09 | 4.34 | 4.41 | 0.06 | 1.38% | 4.27 | 4.44 | 47865 | 2098 | 2.12% |
| 2024-09-06 | 4.38 | 4.35 | -0.06 | -1.36% | 4.33 | 4.44 | 30574 | 1339 | 1.36% |
| 2024-09-05 | 4.33 | 4.41 | 0.07 | 1.61% | 4.33 | 4.43 | 25037 | 1098 | 1.11% |
| 2024-09-04 | 4.38 | 4.34 | -0.06 | -1.36% | 4.33 | 4.41 | 29095 | 1271 | 1.29% |
| 2024-09-03 | 4.49 | 4.40 | -0.05 | -1.12% | 4.38 | 4.49 | 34394 | 1520 | 1.53% |
| 2024-09-02 | 4.42 | 4.45 | 0.03 | 0.68% | 4.38 | 4.50 | 58620 | 2612 | 2.60% |
| 2024-08-30 | 4.39 | 4.42 | 0.05 | 1.14% | 4.33 | 4.48 | 79476 | 3508 | 3.53% |
| 2024-08-29 | 4.24 | 4.37 | 0.13 | 3.07% | 4.24 | 4.58 | 88992 | 3879 | 3.95% |
| 2024-08-28 | 4.09 | 4.24 | 0.14 | 3.41% | 4.06 | 4.27 | 38642 | 1623 | 1.71% |
| 2024-08-27 | 4.17 | 4.10 | -0.05 | -1.20% | 4.08 | 4.19 | 31970 | 1319 | 1.42% |
| 2024-08-26 | 3.99 | 4.15 | 0.15 | 3.75% | 3.99 | 4.18 | 27604 | 1137 | 1.22% |
| 2024-08-23 | 4.09 | 4.00 | -0.08 | -1.96% | 3.99 | 4.11 | 29174 | 1177 | 1.29% |
| 2024-08-22 | 4.14 | 4.08 | -0.07 | -1.69% | 4.07 | 4.20 | 20859 | 859 | 0.93% |
| 2024-08-21 | 4.13 | 4.15 | -0.01 | -0.24% | 4.13 | 4.20 | 16875 | 703 | 0.75% |
| 2024-08-20 | 4.28 | 4.16 | -0.12 | -2.80% | 4.13 | 4.30 | 27051 | 1134 | 1.20% |
| 2024-08-19 | 4.19 | 4.28 | 0.05 | 1.18% | 4.18 | 4.32 | 28351 | 1208 | 1.26% |
| 2024-08-16 | 4.34 | 4.23 | -0.08 | -1.86% | 4.21 | 4.36 | 30446 | 1294 | 1.35% |
| 2024-08-15 | 4.26 | 4.31 | 0.05 | 1.17% | 4.18 | 4.32 | 35779 | 1527 | 1.59% |
| 2024-08-14 | 4.24 | 4.26 | 0.01 | 0.24% | 4.23 | 4.28 | 18109 | 771 | 0.80% |
| 2024-08-13 | 4.17 | 4.25 | 0.06 | 1.43% | 4.13 | 4.26 | 25898 | 1087 | 1.15% |