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 | 5.41 | 5.38 | -0.04 | -0.74% | 5.33 | 5.42 | 178568 | 9598 | 0.76% |
| 2024-11-20 | 5.37 | 5.42 | 0.04 | 0.74% | 5.33 | 5.44 | 200138 | 10782 | 0.86% |
| 2024-11-19 | 5.36 | 5.38 | 0.04 | 0.75% | 5.28 | 5.43 | 285266 | 15279 | 1.22% |
| 2024-11-18 | 5.18 | 5.34 | 0.22 | 4.30% | 5.17 | 5.46 | 522057 | 27931 | 2.24% |
| 2024-11-15 | 5.10 | 5.12 | 0.01 | 0.20% | 5.08 | 5.18 | 165329 | 8503 | 0.71% |
| 2024-11-14 | 5.17 | 5.11 | -0.04 | -0.78% | 5.09 | 5.18 | 160744 | 8258 | 0.69% |
| 2024-11-13 | 5.16 | 5.15 | 0.00 | 0.00% | 5.11 | 5.20 | 138210 | 7131 | 0.59% |
| 2024-11-12 | 5.24 | 5.15 | -0.08 | -1.53% | 5.10 | 5.24 | 233077 | 12069 | 1.00% |
| 2024-11-11 | 5.22 | 5.23 | -0.02 | -0.38% | 5.19 | 5.31 | 208275 | 10885 | 0.89% |
| 2024-11-08 | 5.29 | 5.25 | -0.03 | -0.57% | 5.19 | 5.31 | 292726 | 15349 | 1.25% |
| 2024-11-07 | 5.20 | 5.28 | 0.08 | 1.54% | 5.18 | 5.30 | 239391 | 12601 | 1.03% |
| 2024-11-06 | 5.25 | 5.20 | -0.08 | -1.52% | 5.19 | 5.28 | 223385 | 11656 | 0.96% |
| 2024-11-05 | 5.20 | 5.28 | 0.06 | 1.15% | 5.18 | 5.30 | 234239 | 12323 | 1.00% |
| 2024-11-04 | 5.20 | 5.22 | 0.03 | 0.58% | 5.13 | 5.27 | 167117 | 8673 | 0.72% |
| 2024-11-01 | 5.11 | 5.19 | 0.06 | 1.17% | 5.07 | 5.24 | 295815 | 15343 | 1.27% |
| 2024-10-31 | 5.08 | 5.13 | 0.06 | 1.18% | 5.01 | 5.15 | 186746 | 9511 | 0.80% |
| 2024-10-30 | 5.10 | 5.07 | -0.03 | -0.59% | 5.03 | 5.15 | 148037 | 7525 | 0.63% |
| 2024-10-29 | 5.20 | 5.10 | -0.08 | -1.54% | 5.09 | 5.22 | 227957 | 11696 | 0.98% |
| 2024-10-28 | 5.01 | 5.18 | 0.20 | 4.02% | 4.97 | 5.18 | 351305 | 17920 | 1.50% |
| 2024-10-25 | 4.91 | 4.98 | 0.06 | 1.22% | 4.90 | 4.99 | 184055 | 9102 | 0.79% |
| 2024-10-24 | 4.92 | 4.92 | -0.01 | -0.20% | 4.87 | 4.92 | 108854 | 5331 | 0.47% |
| 2024-10-23 | 4.90 | 4.93 | 0.04 | 0.82% | 4.89 | 4.95 | 150132 | 7385 | 0.64% |
| 2024-10-22 | 4.89 | 4.89 | -0.01 | -0.20% | 4.85 | 4.92 | 165384 | 8075 | 0.71% |
| 2024-10-21 | 4.95 | 4.90 | -0.06 | -1.21% | 4.85 | 5.01 | 232963 | 11396 | 1.00% |
| 2024-10-18 | 4.89 | 4.96 | 0.07 | 1.43% | 4.81 | 5.01 | 247986 | 12180 | 1.06% |
| 2024-10-17 | 5.01 | 4.89 | -0.10 | -2.00% | 4.88 | 5.02 | 162441 | 8010 | 0.70% |
| 2024-10-16 | 4.83 | 4.99 | 0.14 | 2.89% | 4.82 | 5.02 | 239561 | 11881 | 1.03% |
| 2024-10-15 | 4.96 | 4.85 | -0.13 | -2.61% | 4.84 | 4.97 | 195593 | 9579 | 0.84% |
| 2024-10-14 | 4.87 | 4.98 | 0.13 | 2.68% | 4.86 | 5.03 | 224891 | 11097 | 0.96% |
| 2024-10-11 | 4.98 | 4.85 | -0.10 | -2.02% | 4.80 | 5.03 | 216596 | 10607 | 0.93% |
| 2024-10-10 | 4.86 | 4.95 | 0.13 | 2.70% | 4.83 | 5.05 | 393267 | 19469 | 1.68% |
| 2024-10-09 | 5.14 | 4.82 | -0.42 | -8.02% | 4.81 | 5.19 | 419342 | 20851 | 1.80% |
| 2024-10-08 | 5.70 | 5.24 | 0.06 | 1.16% | 5.07 | 5.70 | 623284 | 33143 | 2.67% |
| 2024-09-30 | 5.01 | 5.18 | 0.29 | 5.93% | 4.90 | 5.20 | 626905 | 31793 | 2.68% |
| 2024-09-27 | 4.85 | 4.89 | 0.07 | 1.45% | 4.76 | 4.92 | 198238 | 9567 | 0.85% |
| 2024-09-26 | 4.59 | 4.82 | 0.22 | 4.78% | 4.57 | 4.83 | 337793 | 15947 | 1.45% |
| 2024-09-25 | 4.47 | 4.60 | 0.21 | 4.78% | 4.46 | 4.73 | 429786 | 19922 | 1.84% |
| 2024-09-24 | 4.19 | 4.39 | 0.20 | 4.77% | 4.19 | 4.41 | 213431 | 9234 | 0.91% |
| 2024-09-23 | 4.15 | 4.19 | 0.05 | 1.21% | 4.12 | 4.21 | 116071 | 4844 | 0.50% |
| 2024-09-20 | 4.20 | 4.14 | -0.06 | -1.43% | 4.11 | 4.21 | 136889 | 5675 | 0.59% |
| 2024-09-19 | 4.14 | 4.20 | 0.06 | 1.45% | 4.10 | 4.21 | 148562 | 6197 | 0.64% |
| 2024-09-18 | 4.17 | 4.14 | -0.02 | -0.48% | 4.06 | 4.18 | 169513 | 6981 | 0.73% |
| 2024-09-13 | 4.22 | 4.16 | -0.06 | -1.42% | 4.16 | 4.25 | 196637 | 8263 | 0.84% |
| 2024-09-12 | 4.20 | 4.22 | 0.02 | 0.48% | 4.18 | 4.26 | 151621 | 6402 | 0.65% |
| 2024-09-11 | 4.34 | 4.20 | -0.15 | -3.45% | 4.17 | 4.35 | 185175 | 7827 | 0.79% |
| 2024-09-10 | 4.36 | 4.35 | 0.01 | 0.23% | 4.29 | 4.43 | 115331 | 5018 | 0.49% |
| 2024-09-09 | 4.44 | 4.34 | -0.08 | -1.81% | 4.32 | 4.44 | 170852 | 7446 | 0.73% |
| 2024-09-06 | 4.40 | 4.42 | 0.02 | 0.45% | 4.39 | 4.47 | 141076 | 6269 | 0.60% |
| 2024-09-05 | 4.36 | 4.40 | 0.04 | 0.92% | 4.32 | 4.41 | 119663 | 5238 | 0.51% |
| 2024-09-04 | 4.33 | 4.36 | 0.03 | 0.69% | 4.29 | 4.39 | 151438 | 6597 | 0.65% |
| 2024-09-03 | 4.39 | 4.33 | -0.07 | -1.59% | 4.25 | 4.44 | 314338 | 13602 | 1.35% |
| 2024-09-02 | 4.43 | 4.40 | -0.05 | -1.12% | 4.40 | 4.51 | 203331 | 9055 | 0.87% |
| 2024-08-30 | 4.45 | 4.45 | -0.03 | -0.67% | 4.38 | 4.52 | 277147 | 12303 | 1.19% |
| 2024-08-29 | 4.54 | 4.48 | -0.07 | -1.54% | 4.43 | 4.55 | 187139 | 8363 | 0.80% |
| 2024-08-28 | 4.57 | 4.55 | -0.02 | -0.44% | 4.54 | 4.61 | 86942 | 3976 | 0.37% |
| 2024-08-27 | 4.58 | 4.57 | -0.03 | -0.65% | 4.55 | 4.62 | 111238 | 5096 | 0.48% |
| 2024-08-26 | 4.66 | 4.60 | -0.08 | -1.71% | 4.51 | 4.67 | 146381 | 6714 | 0.63% |
| 2024-08-23 | 4.76 | 4.68 | -0.08 | -1.68% | 4.63 | 4.79 | 170044 | 7958 | 0.73% |
| 2024-08-22 | 4.69 | 4.76 | 0.06 | 1.28% | 4.69 | 4.81 | 140508 | 6691 | 0.60% |
| 2024-08-21 | 4.70 | 4.70 | -0.02 | -0.42% | 4.66 | 4.75 | 101467 | 4769 | 0.43% |
| 2024-08-20 | 4.72 | 4.72 | 0.00 | 0.00% | 4.70 | 4.79 | 166921 | 7903 | 0.71% |
| 2024-08-19 | 4.65 | 4.72 | 0.07 | 1.51% | 4.65 | 4.73 | 167810 | 7870 | 0.72% |
| 2024-08-16 | 4.67 | 4.65 | -0.04 | -0.85% | 4.65 | 4.74 | 163153 | 7646 | 0.70% |
| 2024-08-15 | 4.80 | 4.69 | -0.14 | -2.90% | 4.61 | 4.81 | 360988 | 16927 | 1.55% |
| 2024-08-14 | 4.83 | 4.83 | -0.03 | -0.62% | 4.82 | 4.89 | 102474 | 4970 | 0.44% |
| 2024-08-13 | 4.88 | 4.86 | -0.02 | -0.41% | 4.79 | 4.92 | 193873 | 9390 | 0.83% |