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 | 5.28 | 5.35 | 0.08 | 1.52% | 5.26 | 5.46 | 166734 | 8935 | 2.98% |
| 2024-11-20 | 5.12 | 5.27 | 0.13 | 2.53% | 5.12 | 5.30 | 134794 | 7048 | 2.41% |
| 2024-11-19 | 5.09 | 5.14 | 0.08 | 1.58% | 5.02 | 5.15 | 100832 | 5126 | 1.80% |
| 2024-11-18 | 5.20 | 5.06 | -0.11 | -2.13% | 5.03 | 5.25 | 146153 | 7477 | 2.61% |
| 2024-11-15 | 5.30 | 5.17 | -0.13 | -2.45% | 5.15 | 5.34 | 124989 | 6566 | 2.23% |
| 2024-11-14 | 5.44 | 5.30 | -0.17 | -3.11% | 5.29 | 5.50 | 136135 | 7324 | 2.43% |
| 2024-11-13 | 5.53 | 5.47 | -0.10 | -1.80% | 5.38 | 5.63 | 183806 | 10067 | 3.29% |
| 2024-11-12 | 5.58 | 5.57 | 0.02 | 0.36% | 5.52 | 5.72 | 301898 | 16972 | 5.40% |
| 2024-11-11 | 5.48 | 5.55 | 0.07 | 1.28% | 5.44 | 5.59 | 199161 | 10960 | 3.56% |
| 2024-11-08 | 5.50 | 5.48 | 0.04 | 0.74% | 5.39 | 5.54 | 234501 | 12781 | 4.19% |
| 2024-11-07 | 5.23 | 5.44 | 0.17 | 3.23% | 5.21 | 5.46 | 272462 | 14660 | 4.87% |
| 2024-11-06 | 5.32 | 5.27 | -0.02 | -0.38% | 5.20 | 5.32 | 172186 | 9061 | 3.08% |
| 2024-11-05 | 5.23 | 5.29 | 0.11 | 2.12% | 5.22 | 5.31 | 176870 | 9329 | 3.16% |
| 2024-11-04 | 5.15 | 5.18 | 0.05 | 0.97% | 5.12 | 5.20 | 96330 | 4971 | 1.72% |
| 2024-11-01 | 5.25 | 5.13 | -0.12 | -2.29% | 5.10 | 5.29 | 153640 | 7946 | 2.75% |
| 2024-10-31 | 5.21 | 5.25 | 0.01 | 0.19% | 5.20 | 5.28 | 119801 | 6288 | 2.14% |
| 2024-10-30 | 5.22 | 5.24 | 0.00 | 0.00% | 5.17 | 5.27 | 142509 | 7428 | 2.55% |
| 2024-10-29 | 5.35 | 5.24 | -0.10 | -1.87% | 5.20 | 5.39 | 196414 | 10359 | 3.51% |
| 2024-10-28 | 5.19 | 5.34 | 0.17 | 3.29% | 5.17 | 5.36 | 224039 | 11855 | 4.01% |
| 2024-10-25 | 5.11 | 5.17 | 0.05 | 0.98% | 5.10 | 5.18 | 171423 | 8823 | 3.06% |
| 2024-10-24 | 5.09 | 5.12 | 0.02 | 0.39% | 5.09 | 5.18 | 122655 | 6299 | 2.19% |
| 2024-10-23 | 5.15 | 5.10 | -0.05 | -0.97% | 5.08 | 5.18 | 156984 | 8053 | 2.81% |
| 2024-10-22 | 5.05 | 5.15 | 0.10 | 1.98% | 5.03 | 5.18 | 187305 | 9611 | 3.35% |
| 2024-10-21 | 4.98 | 5.05 | 0.05 | 1.00% | 4.96 | 5.06 | 188224 | 9433 | 3.36% |
| 2024-10-18 | 4.89 | 5.00 | 0.11 | 2.25% | 4.88 | 5.09 | 180686 | 8994 | 3.23% |
| 2024-10-17 | 4.95 | 4.89 | -0.03 | -0.61% | 4.88 | 5.01 | 100954 | 4993 | 1.80% |
| 2024-10-16 | 4.81 | 4.92 | 0.01 | 0.20% | 4.79 | 4.97 | 102683 | 5047 | 1.84% |
| 2024-10-15 | 4.95 | 4.91 | -0.07 | -1.41% | 4.91 | 5.02 | 128101 | 6360 | 2.29% |
| 2024-10-14 | 4.91 | 4.98 | 0.07 | 1.43% | 4.85 | 4.99 | 150453 | 7420 | 2.69% |
| 2024-10-11 | 5.10 | 4.91 | -0.26 | -5.03% | 4.86 | 5.16 | 184001 | 9193 | 3.29% |
| 2024-10-10 | 5.17 | 5.17 | 0.00 | 0.00% | 5.11 | 5.30 | 237854 | 12370 | 4.25% |
| 2024-10-09 | 5.42 | 5.17 | -0.34 | -6.17% | 4.97 | 5.42 | 464732 | 24241 | 8.31% |
| 2024-10-08 | 5.80 | 5.51 | 0.23 | 4.36% | 5.26 | 5.80 | 476536 | 26204 | 8.52% |
| 2024-09-30 | 5.05 | 5.28 | 0.40 | 8.20% | 4.91 | 5.33 | 478806 | 24598 | 8.56% |
| 2024-09-27 | 4.77 | 4.88 | 0.15 | 3.17% | 4.74 | 4.92 | 208924 | 10084 | 3.74% |
| 2024-09-26 | 4.62 | 4.73 | 0.05 | 1.07% | 4.58 | 4.73 | 224300 | 10455 | 4.01% |
| 2024-09-25 | 4.61 | 4.68 | 0.08 | 1.74% | 4.58 | 4.84 | 316191 | 14780 | 5.65% |
| 2024-09-24 | 4.50 | 4.60 | 0.02 | 0.44% | 4.46 | 4.61 | 270512 | 12291 | 4.84% |
| 2024-09-23 | 4.48 | 4.58 | 0.26 | 6.02% | 4.42 | 4.74 | 310863 | 14229 | 5.56% |
| 2024-09-20 | 4.39 | 4.32 | -0.12 | -2.70% | 4.31 | 4.41 | 95665 | 4157 | 1.71% |
| 2024-09-19 | 4.39 | 4.44 | 0.07 | 1.60% | 4.32 | 4.46 | 142767 | 6297 | 2.55% |
| 2024-09-18 | 4.26 | 4.37 | 0.10 | 2.34% | 4.19 | 4.70 | 169666 | 7320 | 3.03% |
| 2024-09-13 | 4.33 | 4.27 | -0.05 | -1.16% | 4.26 | 4.36 | 51277 | 2205 | 0.92% |
| 2024-09-12 | 4.31 | 4.32 | 0.01 | 0.23% | 4.31 | 4.39 | 54599 | 2377 | 0.98% |
| 2024-09-11 | 4.33 | 4.31 | -0.03 | -0.69% | 4.29 | 4.36 | 42231 | 1824 | 0.75% |
| 2024-09-10 | 4.38 | 4.34 | -0.01 | -0.23% | 4.28 | 4.40 | 57831 | 2498 | 1.03% |
| 2024-09-09 | 4.31 | 4.35 | 0.04 | 0.93% | 4.28 | 4.40 | 52111 | 2267 | 0.93% |
| 2024-09-06 | 4.37 | 4.31 | -0.07 | -1.60% | 4.30 | 4.41 | 47752 | 2067 | 0.85% |
| 2024-09-05 | 4.28 | 4.38 | 0.09 | 2.10% | 4.28 | 4.41 | 54181 | 2361 | 0.97% |
| 2024-09-04 | 4.30 | 4.29 | -0.04 | -0.92% | 4.28 | 4.36 | 54279 | 2342 | 0.97% |
| 2024-09-03 | 4.37 | 4.33 | -0.05 | -1.14% | 4.30 | 4.42 | 70936 | 3086 | 1.27% |
| 2024-09-02 | 4.44 | 4.38 | -0.06 | -1.35% | 4.37 | 4.48 | 71337 | 3159 | 1.28% |
| 2024-08-30 | 4.42 | 4.44 | 0.01 | 0.23% | 4.39 | 4.52 | 88745 | 3962 | 1.59% |
| 2024-08-29 | 4.36 | 4.43 | 0.05 | 1.14% | 4.33 | 4.44 | 60124 | 2642 | 1.07% |
| 2024-08-28 | 4.32 | 4.38 | 0.04 | 0.92% | 4.28 | 4.41 | 67537 | 2943 | 1.21% |
| 2024-08-27 | 4.34 | 4.34 | 0.01 | 0.23% | 4.31 | 4.43 | 72792 | 3168 | 1.30% |
| 2024-08-26 | 4.33 | 4.33 | 0.02 | 0.46% | 4.25 | 4.36 | 55096 | 2378 | 0.98% |
| 2024-08-23 | 4.34 | 4.31 | -0.04 | -0.92% | 4.28 | 4.38 | 61546 | 2658 | 1.10% |
| 2024-08-22 | 4.42 | 4.35 | -0.07 | -1.58% | 4.33 | 4.45 | 59628 | 2617 | 1.07% |
| 2024-08-21 | 4.46 | 4.42 | -0.05 | -1.12% | 4.40 | 4.48 | 67168 | 2975 | 1.20% |
| 2024-08-20 | 4.55 | 4.47 | -0.08 | -1.76% | 4.44 | 4.58 | 93403 | 4198 | 1.67% |
| 2024-08-19 | 4.64 | 4.55 | -0.09 | -1.94% | 4.53 | 4.65 | 87569 | 4005 | 1.57% |
| 2024-08-16 | 4.57 | 4.64 | 0.05 | 1.09% | 4.53 | 4.66 | 106383 | 4904 | 1.90% |