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 | 5.48 | 5.59 | 0.07 | 1.27% | 5.48 | 5.59 | 41084 | 2281 | 1.13% |
| 2024-11-20 | 5.37 | 5.52 | 0.15 | 2.79% | 5.37 | 5.55 | 54067 | 2962 | 1.48% |
| 2024-11-19 | 5.32 | 5.37 | 0.06 | 1.13% | 5.25 | 5.37 | 35281 | 1878 | 0.97% |
| 2024-11-18 | 5.44 | 5.31 | -0.08 | -1.48% | 5.26 | 5.48 | 52036 | 2789 | 1.43% |
| 2024-11-15 | 5.42 | 5.39 | -0.01 | -0.19% | 5.34 | 5.50 | 50822 | 2759 | 1.39% |
| 2024-11-14 | 5.48 | 5.40 | -0.13 | -2.35% | 5.38 | 5.57 | 43946 | 2395 | 1.20% |
| 2024-11-13 | 5.52 | 5.53 | -0.03 | -0.54% | 5.40 | 5.60 | 58612 | 3211 | 1.61% |
| 2024-11-12 | 5.54 | 5.56 | 0.02 | 0.36% | 5.50 | 5.68 | 68550 | 3836 | 1.88% |
| 2024-11-11 | 5.52 | 5.54 | 0.01 | 0.18% | 5.43 | 5.54 | 49584 | 2729 | 1.36% |
| 2024-11-08 | 5.62 | 5.53 | -0.06 | -1.07% | 5.44 | 5.64 | 66952 | 3687 | 1.84% |
| 2024-11-07 | 5.45 | 5.59 | 0.15 | 2.76% | 5.38 | 5.60 | 59240 | 3267 | 1.62% |
| 2024-11-06 | 5.45 | 5.44 | 0.02 | 0.37% | 5.35 | 5.47 | 51114 | 2769 | 1.40% |
| 2024-11-05 | 5.40 | 5.42 | 0.07 | 1.31% | 5.34 | 5.43 | 54404 | 2931 | 1.49% |
| 2024-11-04 | 5.24 | 5.35 | 0.11 | 2.10% | 5.21 | 5.38 | 48619 | 2585 | 1.33% |
| 2024-11-01 | 5.35 | 5.24 | -0.15 | -2.78% | 5.20 | 5.40 | 72371 | 3834 | 1.98% |
| 2024-10-31 | 5.32 | 5.39 | 0.03 | 0.56% | 5.32 | 5.42 | 63859 | 3434 | 1.75% |
| 2024-10-30 | 5.28 | 5.36 | 0.03 | 0.56% | 5.27 | 5.39 | 53982 | 2871 | 1.48% |
| 2024-10-29 | 5.46 | 5.33 | -0.14 | -2.56% | 5.30 | 5.56 | 72757 | 3908 | 1.99% |
| 2024-10-28 | 5.24 | 5.47 | 0.21 | 3.99% | 5.24 | 5.49 | 74337 | 4024 | 2.04% |
| 2024-10-25 | 5.12 | 5.26 | 0.14 | 2.73% | 5.12 | 5.28 | 47326 | 2473 | 1.30% |
| 2024-10-24 | 5.05 | 5.12 | 0.04 | 0.79% | 5.05 | 5.14 | 39013 | 1991 | 1.07% |
| 2024-10-23 | 5.10 | 5.08 | 0.03 | 0.59% | 5.03 | 5.11 | 41642 | 2113 | 1.14% |
| 2024-10-22 | 4.98 | 5.05 | 0.06 | 1.20% | 4.96 | 5.06 | 45837 | 2298 | 1.26% |
| 2024-10-21 | 5.04 | 4.99 | -0.01 | -0.20% | 4.93 | 5.04 | 47211 | 2348 | 1.29% |
| 2024-10-18 | 4.90 | 5.00 | 0.06 | 1.21% | 4.89 | 5.05 | 44590 | 2215 | 1.22% |
| 2024-10-17 | 4.98 | 4.94 | -0.05 | -1.00% | 4.88 | 5.04 | 37944 | 1883 | 1.04% |
| 2024-10-16 | 4.89 | 4.99 | 0.07 | 1.42% | 4.86 | 5.01 | 40903 | 2031 | 1.12% |
| 2024-10-15 | 4.99 | 4.92 | -0.08 | -1.60% | 4.90 | 5.01 | 48443 | 2405 | 1.33% |
| 2024-10-14 | 4.96 | 5.00 | 0.04 | 0.81% | 4.90 | 5.04 | 55702 | 2771 | 1.53% |
| 2024-10-11 | 5.07 | 4.96 | -0.13 | -2.55% | 4.92 | 5.12 | 57613 | 2886 | 1.58% |
| 2024-10-10 | 5.07 | 5.09 | 0.09 | 1.80% | 4.97 | 5.15 | 63272 | 3215 | 1.73% |
| 2024-10-09 | 5.25 | 5.00 | -0.36 | -6.72% | 4.96 | 5.31 | 114965 | 5903 | 3.15% |
| 2024-10-08 | 5.79 | 5.36 | 0.08 | 1.52% | 5.15 | 5.79 | 177713 | 9619 | 4.87% |
| 2024-09-30 | 5.02 | 5.28 | 0.38 | 7.76% | 4.95 | 5.32 | 107775 | 5544 | 2.96% |
| 2024-09-27 | 4.83 | 4.90 | 0.09 | 1.87% | 4.76 | 4.90 | 55591 | 2686 | 1.52% |
| 2024-09-26 | 4.77 | 4.81 | 0.03 | 0.63% | 4.68 | 4.85 | 80507 | 3819 | 2.21% |
| 2024-09-25 | 4.60 | 4.78 | 0.19 | 4.14% | 4.60 | 4.81 | 91547 | 4345 | 2.51% |
| 2024-09-24 | 4.47 | 4.59 | 0.13 | 2.91% | 4.43 | 4.59 | 29988 | 1361 | 0.82% |
| 2024-09-23 | 4.47 | 4.46 | 0.01 | 0.22% | 4.45 | 4.52 | 17073 | 765 | 0.47% |
| 2024-09-20 | 4.54 | 4.45 | -0.09 | -1.98% | 4.45 | 4.54 | 22323 | 1000 | 0.61% |
| 2024-09-19 | 4.39 | 4.54 | 0.15 | 3.42% | 4.36 | 4.55 | 36839 | 1656 | 1.01% |
| 2024-09-18 | 4.47 | 4.39 | -0.06 | -1.35% | 4.30 | 4.47 | 32009 | 1397 | 0.88% |
| 2024-09-13 | 4.49 | 4.45 | -0.04 | -0.89% | 4.42 | 4.51 | 22882 | 1022 | 0.63% |
| 2024-09-12 | 4.53 | 4.49 | -0.02 | -0.44% | 4.47 | 4.56 | 21534 | 972 | 0.59% |
| 2024-09-11 | 4.54 | 4.51 | -0.03 | -0.66% | 4.47 | 4.56 | 20375 | 918 | 0.56% |
| 2024-09-10 | 4.51 | 4.54 | 0.02 | 0.44% | 4.46 | 4.56 | 27206 | 1225 | 0.75% |
| 2024-09-09 | 4.42 | 4.52 | 0.06 | 1.35% | 4.39 | 4.53 | 39788 | 1786 | 1.09% |
| 2024-09-06 | 4.51 | 4.46 | -0.06 | -1.33% | 4.44 | 4.54 | 27201 | 1220 | 0.75% |
| 2024-09-05 | 4.54 | 4.52 | -0.05 | -1.09% | 4.47 | 4.57 | 32800 | 1479 | 0.90% |
| 2024-09-04 | 4.56 | 4.57 | -0.02 | -0.44% | 4.51 | 4.62 | 32601 | 1485 | 0.89% |
| 2024-09-03 | 4.56 | 4.59 | -0.01 | -0.22% | 4.55 | 4.63 | 28780 | 1319 | 0.79% |
| 2024-09-02 | 4.54 | 4.60 | 0.02 | 0.44% | 4.54 | 4.65 | 37904 | 1745 | 1.04% |
| 2024-08-30 | 4.53 | 4.58 | 0.04 | 0.88% | 4.51 | 4.62 | 45203 | 2070 | 1.24% |
| 2024-08-29 | 4.46 | 4.54 | 0.03 | 0.67% | 4.46 | 4.58 | 38692 | 1747 | 1.06% |
| 2024-08-28 | 4.37 | 4.51 | 0.10 | 2.27% | 4.37 | 4.53 | 46487 | 2083 | 1.27% |
| 2024-08-27 | 4.42 | 4.41 | -0.04 | -0.90% | 4.37 | 4.52 | 45792 | 2039 | 1.26% |
| 2024-08-26 | 4.28 | 4.45 | 0.13 | 3.01% | 4.27 | 4.45 | 31289 | 1374 | 0.86% |
| 2024-08-23 | 4.36 | 4.32 | -0.02 | -0.46% | 4.27 | 4.37 | 23707 | 1023 | 0.65% |
| 2024-08-22 | 4.38 | 4.34 | -0.01 | -0.23% | 4.32 | 4.43 | 26879 | 1177 | 0.74% |
| 2024-08-21 | 4.34 | 4.35 | -0.03 | -0.68% | 4.31 | 4.40 | 27094 | 1181 | 0.74% |
| 2024-08-20 | 4.45 | 4.38 | -0.06 | -1.35% | 4.36 | 4.45 | 26561 | 1167 | 0.73% |
| 2024-08-19 | 4.44 | 4.44 | 0.00 | 0.00% | 4.41 | 4.49 | 20380 | 905 | 0.56% |
| 2024-08-16 | 4.53 | 4.44 | -0.08 | -1.77% | 4.43 | 4.54 | 25208 | 1127 | 0.69% |
| 2024-08-15 | 4.52 | 4.52 | 0.02 | 0.44% | 4.45 | 4.54 | 26997 | 1216 | 0.74% |
| 2024-08-14 | 4.50 | 4.50 | 0.00 | 0.00% | 4.48 | 4.53 | 18305 | 824 | 0.50% |
| 2024-08-13 | 4.45 | 4.50 | 0.05 | 1.12% | 4.42 | 4.50 | 18402 | 822 | 0.50% |