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 | 5.32 | 5.34 | 0.00 | 0.00% | 5.29 | 5.39 | 148819 | 7940 | 3.09% |
| 2024-11-20 | 5.23 | 5.34 | 0.11 | 2.10% | 5.21 | 5.36 | 184928 | 9796 | 3.84% |
| 2024-11-19 | 5.20 | 5.23 | 0.06 | 1.16% | 5.10 | 5.23 | 187840 | 9688 | 3.90% |
| 2024-11-18 | 5.40 | 5.17 | -0.19 | -3.54% | 5.14 | 5.45 | 228706 | 11990 | 4.75% |
| 2024-11-15 | 5.31 | 5.36 | 0.04 | 0.75% | 5.30 | 5.52 | 304732 | 16483 | 6.33% |
| 2024-11-14 | 5.51 | 5.32 | -0.19 | -3.45% | 5.31 | 5.52 | 252166 | 13618 | 5.24% |
| 2024-11-13 | 5.66 | 5.51 | -0.15 | -2.65% | 5.40 | 5.66 | 354272 | 19463 | 7.36% |
| 2024-11-12 | 5.67 | 5.66 | -0.04 | -0.70% | 5.60 | 5.82 | 466613 | 26700 | 9.70% |
| 2024-11-11 | 5.66 | 5.70 | -0.03 | -0.52% | 5.50 | 5.71 | 535121 | 29895 | 11.12% |
| 2024-11-08 | 6.00 | 5.73 | -0.19 | -3.21% | 5.72 | 6.35 | 1174375 | 70035 | 24.40% |
| 2024-11-07 | 5.39 | 5.92 | 0.54 | 10.04% | 5.34 | 5.92 | 531892 | 30599 | 11.05% |
| 2024-11-06 | 5.24 | 5.38 | 0.14 | 2.67% | 5.19 | 5.38 | 492455 | 26156 | 10.23% |
| 2024-11-05 | 5.20 | 5.24 | 0.04 | 0.77% | 5.17 | 5.28 | 352905 | 18437 | 7.33% |
| 2024-11-04 | 5.14 | 5.20 | 0.05 | 0.97% | 4.98 | 5.23 | 355018 | 18199 | 7.38% |
| 2024-11-01 | 5.09 | 5.15 | 0.02 | 0.39% | 5.02 | 5.52 | 589457 | 30740 | 12.25% |
| 2024-10-31 | 5.06 | 5.13 | 0.12 | 2.40% | 4.99 | 5.14 | 282519 | 14368 | 5.87% |
| 2024-10-30 | 4.85 | 5.01 | 0.09 | 1.83% | 4.84 | 5.01 | 230479 | 11395 | 4.79% |
| 2024-10-29 | 5.10 | 4.92 | -0.23 | -4.47% | 4.91 | 5.12 | 290477 | 14491 | 6.04% |
| 2024-10-28 | 4.93 | 5.15 | 0.23 | 4.67% | 4.93 | 5.15 | 367496 | 18595 | 7.64% |
| 2024-10-25 | 4.86 | 4.92 | 0.04 | 0.82% | 4.86 | 4.97 | 217975 | 10731 | 4.53% |
| 2024-10-24 | 4.88 | 4.88 | -0.03 | -0.61% | 4.85 | 4.97 | 171082 | 8372 | 3.56% |
| 2024-10-23 | 4.89 | 4.91 | 0.00 | 0.00% | 4.86 | 5.04 | 301228 | 14838 | 6.26% |
| 2024-10-22 | 4.78 | 4.91 | 0.10 | 2.08% | 4.76 | 4.91 | 262373 | 12727 | 5.45% |
| 2024-10-21 | 4.75 | 4.81 | 0.12 | 2.56% | 4.71 | 4.84 | 264911 | 12666 | 5.50% |
| 2024-10-18 | 4.62 | 4.69 | 0.07 | 1.52% | 4.58 | 4.73 | 207488 | 9653 | 4.31% |
| 2024-10-17 | 4.68 | 4.62 | -0.05 | -1.07% | 4.61 | 4.74 | 134949 | 6307 | 2.80% |
| 2024-10-16 | 4.65 | 4.67 | -0.02 | -0.43% | 4.62 | 4.72 | 158090 | 7385 | 3.29% |
| 2024-10-15 | 4.64 | 4.69 | 0.00 | 0.00% | 4.61 | 4.83 | 276733 | 13069 | 5.75% |
| 2024-10-14 | 4.61 | 4.69 | 0.11 | 2.40% | 4.55 | 4.69 | 201830 | 9360 | 4.19% |
| 2024-10-11 | 4.76 | 4.58 | -0.21 | -4.38% | 4.51 | 4.79 | 266269 | 12363 | 5.53% |
| 2024-10-10 | 4.77 | 4.79 | 0.02 | 0.42% | 4.71 | 4.89 | 303138 | 14609 | 6.30% |
| 2024-10-09 | 5.23 | 4.77 | -0.53 | -10.00% | 4.77 | 5.24 | 430441 | 21117 | 8.94% |
| 2024-10-08 | 5.71 | 5.30 | 0.09 | 1.73% | 5.01 | 5.71 | 690332 | 37076 | 14.34% |
| 2024-09-30 | 4.92 | 5.21 | 0.42 | 8.77% | 4.82 | 5.25 | 635903 | 32074 | 13.21% |
| 2024-09-27 | 4.75 | 4.79 | 0.13 | 2.79% | 4.61 | 4.83 | 303375 | 14385 | 6.30% |
| 2024-09-26 | 4.47 | 4.66 | 0.18 | 4.02% | 4.46 | 4.67 | 285682 | 13065 | 5.94% |
| 2024-09-25 | 4.45 | 4.48 | 0.06 | 1.36% | 4.44 | 4.57 | 271432 | 12239 | 5.64% |
| 2024-09-24 | 4.31 | 4.42 | 0.11 | 2.55% | 4.31 | 4.43 | 213633 | 9349 | 4.44% |
| 2024-09-23 | 4.36 | 4.31 | -0.09 | -2.05% | 4.30 | 4.38 | 169661 | 7348 | 3.53% |
| 2024-09-20 | 4.35 | 4.40 | 0.02 | 0.46% | 4.28 | 4.45 | 277902 | 12142 | 5.77% |
| 2024-09-19 | 4.24 | 4.38 | 0.09 | 2.10% | 4.24 | 4.43 | 276608 | 12033 | 5.75% |
| 2024-09-18 | 4.18 | 4.29 | 0.15 | 3.62% | 4.13 | 4.40 | 243945 | 10441 | 5.07% |
| 2024-09-13 | 4.17 | 4.14 | -0.05 | -1.19% | 4.13 | 4.20 | 72089 | 2996 | 1.50% |
| 2024-09-12 | 4.23 | 4.19 | -0.02 | -0.48% | 4.18 | 4.26 | 76507 | 3226 | 1.59% |
| 2024-09-11 | 4.30 | 4.21 | -0.10 | -2.32% | 4.19 | 4.30 | 102929 | 4359 | 2.14% |
| 2024-09-10 | 4.25 | 4.31 | 0.04 | 0.94% | 4.21 | 4.33 | 164852 | 7044 | 3.43% |
| 2024-09-09 | 4.15 | 4.27 | 0.09 | 2.15% | 4.12 | 4.29 | 138238 | 5869 | 2.87% |
| 2024-09-06 | 4.27 | 4.18 | -0.08 | -1.88% | 4.17 | 4.27 | 81796 | 3446 | 1.70% |
| 2024-09-05 | 4.20 | 4.26 | 0.06 | 1.43% | 4.19 | 4.28 | 93493 | 3964 | 1.94% |
| 2024-09-04 | 4.20 | 4.20 | -0.04 | -0.94% | 4.19 | 4.28 | 81552 | 3440 | 1.69% |
| 2024-09-03 | 4.20 | 4.24 | 0.03 | 0.71% | 4.18 | 4.25 | 80661 | 3402 | 1.68% |
| 2024-09-02 | 4.32 | 4.21 | -0.08 | -1.86% | 4.20 | 4.34 | 161387 | 6912 | 3.35% |
| 2024-08-30 | 4.04 | 4.29 | 0.20 | 4.89% | 4.04 | 4.48 | 289085 | 12336 | 6.01% |
| 2024-08-29 | 4.05 | 4.09 | 0.03 | 0.74% | 4.02 | 4.10 | 82750 | 3363 | 1.72% |
| 2024-08-28 | 4.10 | 4.06 | -0.05 | -1.22% | 4.02 | 4.11 | 78349 | 3184 | 1.63% |
| 2024-08-27 | 4.14 | 4.11 | -0.03 | -0.72% | 4.06 | 4.19 | 115325 | 4745 | 2.40% |
| 2024-08-26 | 4.06 | 4.14 | 0.06 | 1.47% | 4.05 | 4.18 | 128956 | 5332 | 2.68% |
| 2024-08-23 | 4.13 | 4.08 | -0.12 | -2.86% | 4.07 | 4.24 | 130650 | 5404 | 2.71% |
| 2024-08-22 | 4.13 | 4.20 | 0.05 | 1.20% | 4.10 | 4.25 | 149904 | 6266 | 3.11% |
| 2024-08-21 | 4.22 | 4.15 | -0.06 | -1.43% | 4.12 | 4.22 | 93126 | 3872 | 1.94% |
| 2024-08-20 | 4.31 | 4.21 | -0.17 | -3.88% | 4.21 | 4.34 | 132227 | 5626 | 2.75% |
| 2024-08-19 | 4.26 | 4.38 | 0.12 | 2.82% | 4.21 | 4.43 | 203777 | 8813 | 4.23% |
| 2024-08-16 | 4.40 | 4.26 | -0.14 | -3.18% | 4.25 | 4.41 | 150834 | 6495 | 3.13% |
| 2024-08-15 | 4.35 | 4.40 | -0.01 | -0.23% | 4.32 | 4.45 | 146512 | 6432 | 3.04% |
| 2024-08-14 | 4.36 | 4.41 | 0.08 | 1.85% | 4.32 | 4.52 | 191762 | 8482 | 3.98% |
| 2024-08-13 | 4.33 | 4.33 | -0.01 | -0.23% | 4.25 | 4.37 | 128764 | 5541 | 2.68% |