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 | 5.50 | 5.60 | 0.07 | 1.27% | 5.49 | 5.63 | 63608 | 3537 | 1.94% |
| 2024-11-20 | 5.44 | 5.53 | 0.12 | 2.22% | 5.41 | 5.56 | 61407 | 3372 | 1.87% |
| 2024-11-19 | 5.28 | 5.41 | 0.09 | 1.69% | 5.24 | 5.42 | 68380 | 3639 | 2.09% |
| 2024-11-18 | 5.48 | 5.32 | -0.11 | -2.03% | 5.26 | 5.53 | 86462 | 4638 | 2.64% |
| 2024-11-15 | 5.51 | 5.43 | -0.10 | -1.81% | 5.41 | 5.59 | 61208 | 3375 | 1.87% |
| 2024-11-14 | 5.71 | 5.53 | -0.17 | -2.98% | 5.49 | 5.74 | 81574 | 4562 | 2.49% |
| 2024-11-13 | 5.71 | 5.70 | -0.01 | -0.18% | 5.58 | 5.81 | 84165 | 4788 | 2.57% |
| 2024-11-12 | 5.83 | 5.71 | -0.09 | -1.55% | 5.64 | 5.86 | 92088 | 5299 | 2.81% |
| 2024-11-11 | 5.65 | 5.80 | 0.15 | 2.65% | 5.62 | 5.80 | 90007 | 5159 | 2.75% |
| 2024-11-08 | 5.72 | 5.65 | 0.01 | 0.18% | 5.60 | 5.78 | 109385 | 6190 | 3.34% |
| 2024-11-07 | 5.40 | 5.64 | 0.23 | 4.25% | 5.36 | 5.65 | 120252 | 6677 | 3.67% |
| 2024-11-06 | 5.37 | 5.41 | 0.03 | 0.56% | 5.33 | 5.45 | 83784 | 4517 | 2.56% |
| 2024-11-05 | 5.30 | 5.38 | 0.08 | 1.51% | 5.29 | 5.40 | 76422 | 4091 | 2.33% |
| 2024-11-04 | 5.24 | 5.30 | 0.12 | 2.32% | 5.14 | 5.30 | 58113 | 3052 | 1.77% |
| 2024-11-01 | 5.44 | 5.18 | -0.28 | -5.13% | 5.17 | 5.50 | 101980 | 5381 | 3.11% |
| 2024-10-31 | 5.31 | 5.46 | 0.16 | 3.02% | 5.31 | 5.58 | 109932 | 6014 | 3.35% |
| 2024-10-30 | 5.31 | 5.30 | -0.04 | -0.75% | 5.23 | 5.41 | 79638 | 4236 | 2.43% |
| 2024-10-29 | 5.50 | 5.34 | -0.14 | -2.55% | 5.33 | 5.60 | 82821 | 4471 | 2.53% |
| 2024-10-28 | 5.28 | 5.48 | 0.19 | 3.59% | 5.28 | 5.57 | 114845 | 6267 | 3.50% |
| 2024-10-25 | 5.16 | 5.29 | 0.13 | 2.52% | 5.14 | 5.30 | 88860 | 4664 | 2.71% |
| 2024-10-24 | 5.21 | 5.16 | -0.06 | -1.15% | 5.10 | 5.22 | 65797 | 3385 | 2.01% |
| 2024-10-23 | 5.19 | 5.22 | 0.03 | 0.58% | 5.16 | 5.35 | 107061 | 5614 | 3.27% |
| 2024-10-22 | 5.15 | 5.19 | 0.06 | 1.17% | 5.09 | 5.20 | 75558 | 3899 | 2.30% |
| 2024-10-21 | 5.11 | 5.13 | 0.03 | 0.59% | 5.11 | 5.20 | 87679 | 4517 | 2.67% |
| 2024-10-18 | 4.95 | 5.10 | 0.14 | 2.82% | 4.90 | 5.16 | 96947 | 4904 | 2.96% |
| 2024-10-17 | 5.07 | 4.96 | -0.06 | -1.20% | 4.94 | 5.11 | 65175 | 3279 | 1.99% |
| 2024-10-16 | 4.96 | 5.02 | 0.06 | 1.21% | 4.85 | 5.03 | 74103 | 3683 | 2.26% |
| 2024-10-15 | 4.92 | 4.96 | 0.03 | 0.61% | 4.87 | 5.23 | 110972 | 5627 | 3.38% |
| 2024-10-14 | 4.83 | 4.93 | 0.14 | 2.92% | 4.76 | 4.97 | 79991 | 3906 | 2.44% |
| 2024-10-11 | 5.00 | 4.79 | -0.19 | -3.82% | 4.73 | 5.03 | 90808 | 4413 | 2.77% |
| 2024-10-10 | 4.94 | 4.98 | 0.08 | 1.63% | 4.87 | 5.10 | 110794 | 5535 | 3.38% |
| 2024-10-09 | 5.36 | 4.90 | -0.67 | -12.03% | 4.87 | 5.36 | 168168 | 8582 | 5.13% |
| 2024-10-08 | 6.00 | 5.57 | 0.45 | 8.79% | 5.20 | 6.05 | 259151 | 14430 | 7.90% |
| 2024-09-30 | 4.67 | 5.12 | 0.62 | 13.78% | 4.51 | 5.17 | 219010 | 10645 | 6.68% |
| 2024-09-27 | 4.34 | 4.50 | 0.21 | 4.90% | 4.29 | 4.56 | 122335 | 5399 | 3.73% |
| 2024-09-26 | 4.19 | 4.29 | 0.09 | 2.14% | 4.17 | 4.30 | 69157 | 2937 | 2.11% |
| 2024-09-25 | 4.15 | 4.20 | 0.08 | 1.94% | 4.15 | 4.26 | 85008 | 3583 | 2.59% |
| 2024-09-24 | 4.02 | 4.12 | 0.12 | 3.00% | 4.02 | 4.13 | 63237 | 2583 | 1.93% |
| 2024-09-23 | 3.98 | 4.00 | 0.01 | 0.25% | 3.95 | 4.04 | 25683 | 1028 | 0.78% |
| 2024-09-20 | 4.03 | 3.99 | -0.02 | -0.50% | 3.94 | 4.03 | 35810 | 1427 | 1.09% |
| 2024-09-19 | 3.92 | 4.01 | 0.12 | 3.08% | 3.90 | 4.04 | 58836 | 2347 | 1.79% |
| 2024-09-18 | 3.95 | 3.89 | -0.05 | -1.27% | 3.83 | 3.96 | 36631 | 1421 | 1.12% |
| 2024-09-13 | 4.02 | 3.94 | -0.05 | -1.25% | 3.94 | 4.02 | 35357 | 1404 | 1.08% |
| 2024-09-12 | 4.01 | 3.99 | 0.00 | 0.00% | 3.99 | 4.05 | 35619 | 1431 | 1.09% |
| 2024-09-11 | 4.06 | 3.99 | -0.09 | -2.21% | 3.98 | 4.07 | 52931 | 2124 | 1.61% |
| 2024-09-10 | 4.06 | 4.08 | 0.00 | 0.00% | 3.99 | 4.11 | 62782 | 2538 | 1.91% |
| 2024-09-09 | 4.06 | 4.08 | -0.04 | -0.97% | 4.01 | 4.16 | 72520 | 2959 | 2.21% |
| 2024-09-06 | 4.31 | 4.12 | -0.15 | -3.51% | 4.08 | 4.31 | 119515 | 4996 | 3.65% |
| 2024-09-05 | 4.06 | 4.27 | 0.21 | 5.17% | 4.03 | 4.53 | 163707 | 6975 | 4.99% |
| 2024-09-04 | 4.18 | 4.06 | -0.12 | -2.87% | 4.05 | 4.18 | 60353 | 2465 | 1.84% |
| 2024-09-03 | 4.13 | 4.18 | 0.05 | 1.21% | 4.12 | 4.24 | 36811 | 1541 | 1.12% |
| 2024-09-02 | 4.20 | 4.13 | -0.08 | -1.90% | 4.13 | 4.26 | 44960 | 1884 | 1.37% |
| 2024-08-30 | 4.13 | 4.21 | 0.07 | 1.69% | 4.11 | 4.28 | 65694 | 2762 | 2.00% |
| 2024-08-29 | 4.18 | 4.14 | -0.08 | -1.90% | 4.05 | 4.20 | 73283 | 3012 | 2.24% |
| 2024-08-28 | 4.06 | 4.22 | 0.13 | 3.18% | 4.03 | 4.24 | 44740 | 1867 | 1.36% |
| 2024-08-27 | 4.17 | 4.09 | -0.06 | -1.45% | 4.06 | 4.18 | 26131 | 1073 | 0.80% |
| 2024-08-26 | 4.04 | 4.15 | 0.11 | 2.72% | 4.02 | 4.18 | 32969 | 1361 | 1.00% |
| 2024-08-23 | 4.10 | 4.04 | -0.08 | -1.94% | 3.99 | 4.14 | 37355 | 1513 | 1.14% |
| 2024-08-22 | 4.24 | 4.12 | -0.08 | -1.90% | 4.11 | 4.25 | 32937 | 1368 | 1.00% |
| 2024-08-21 | 4.17 | 4.20 | 0.02 | 0.48% | 4.15 | 4.24 | 29063 | 1223 | 0.88% |
| 2024-08-20 | 4.27 | 4.18 | -0.09 | -2.11% | 4.15 | 4.30 | 43424 | 1828 | 1.32% |
| 2024-08-19 | 4.25 | 4.27 | -0.01 | -0.23% | 4.20 | 4.30 | 38365 | 1633 | 1.17% |
| 2024-08-16 | 4.37 | 4.28 | -0.08 | -1.83% | 4.26 | 4.37 | 46889 | 2014 | 1.43% |
| 2024-08-15 | 4.28 | 4.36 | 0.08 | 1.87% | 4.22 | 4.37 | 55746 | 2405 | 1.70% |
| 2024-08-14 | 4.27 | 4.28 | -0.01 | -0.23% | 4.26 | 4.36 | 40672 | 1749 | 1.24% |
| 2024-08-13 | 4.22 | 4.29 | 0.04 | 0.94% | 4.17 | 4.31 | 38741 | 1649 | 1.18% |