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 | 5.38 | 5.47 | 0.09 | 1.67% | 5.35 | 5.48 | 57854 | 3136 | 2.13% |
| 2024-11-20 | 5.22 | 5.38 | 0.13 | 2.48% | 5.19 | 5.40 | 61645 | 3285 | 2.27% |
| 2024-11-19 | 5.21 | 5.25 | 0.03 | 0.57% | 5.12 | 5.26 | 65765 | 3411 | 2.42% |
| 2024-11-18 | 5.33 | 5.22 | -0.08 | -1.51% | 5.18 | 5.39 | 75679 | 3995 | 2.78% |
| 2024-11-15 | 5.41 | 5.30 | -0.12 | -2.21% | 5.28 | 5.46 | 83227 | 4478 | 3.06% |
| 2024-11-14 | 5.56 | 5.42 | -0.14 | -2.52% | 5.40 | 5.60 | 77237 | 4256 | 2.84% |
| 2024-11-13 | 5.49 | 5.56 | 0.06 | 1.09% | 5.39 | 5.58 | 95189 | 5221 | 3.50% |
| 2024-11-12 | 5.55 | 5.50 | -0.05 | -0.90% | 5.45 | 5.66 | 100923 | 5615 | 3.71% |
| 2024-11-11 | 5.46 | 5.55 | 0.06 | 1.09% | 5.44 | 5.55 | 86585 | 4755 | 3.18% |
| 2024-11-08 | 5.65 | 5.49 | -0.07 | -1.26% | 5.44 | 5.77 | 129504 | 7157 | 4.76% |
| 2024-11-07 | 5.45 | 5.56 | 0.05 | 0.91% | 5.38 | 5.60 | 196873 | 10835 | 7.24% |
| 2024-11-06 | 5.28 | 5.51 | 0.21 | 3.96% | 5.22 | 5.83 | 254106 | 14117 | 9.34% |
| 2024-11-05 | 5.20 | 5.30 | 0.08 | 1.53% | 5.16 | 5.31 | 69521 | 3655 | 2.56% |
| 2024-11-04 | 5.08 | 5.22 | 0.09 | 1.75% | 5.06 | 5.22 | 66833 | 3438 | 2.46% |
| 2024-11-01 | 5.28 | 5.13 | -0.13 | -2.47% | 5.08 | 5.31 | 92595 | 4780 | 3.40% |
| 2024-10-31 | 5.15 | 5.26 | 0.12 | 2.33% | 5.15 | 5.30 | 88297 | 4630 | 3.25% |
| 2024-10-30 | 5.14 | 5.14 | 0.00 | 0.00% | 5.05 | 5.21 | 93855 | 4815 | 3.45% |
| 2024-10-29 | 5.18 | 5.14 | -0.03 | -0.58% | 5.05 | 5.29 | 136450 | 7022 | 5.02% |
| 2024-10-28 | 4.98 | 5.17 | 0.18 | 3.61% | 4.97 | 5.17 | 85764 | 4374 | 3.15% |
| 2024-10-25 | 4.89 | 4.99 | 0.11 | 2.25% | 4.89 | 5.00 | 64559 | 3202 | 2.37% |
| 2024-10-24 | 4.85 | 4.88 | 0.02 | 0.41% | 4.80 | 4.88 | 50053 | 2426 | 1.84% |
| 2024-10-23 | 4.84 | 4.86 | 0.02 | 0.41% | 4.82 | 4.92 | 59706 | 2905 | 2.20% |
| 2024-10-22 | 4.74 | 4.84 | 0.11 | 2.33% | 4.72 | 4.85 | 55689 | 2669 | 2.05% |
| 2024-10-21 | 4.76 | 4.73 | 0.00 | 0.00% | 4.71 | 4.78 | 46929 | 2222 | 1.73% |
| 2024-10-18 | 4.70 | 4.73 | 0.07 | 1.50% | 4.63 | 4.78 | 48822 | 2303 | 1.79% |
| 2024-10-17 | 4.76 | 4.66 | -0.09 | -1.89% | 4.65 | 4.83 | 47296 | 2243 | 1.74% |
| 2024-10-16 | 4.66 | 4.75 | 0.05 | 1.06% | 4.63 | 4.76 | 41382 | 1954 | 1.52% |
| 2024-10-15 | 4.71 | 4.70 | -0.03 | -0.63% | 4.69 | 4.77 | 47494 | 2250 | 1.75% |
| 2024-10-14 | 4.65 | 4.73 | 0.08 | 1.72% | 4.62 | 4.76 | 55985 | 2632 | 2.06% |
| 2024-10-11 | 4.82 | 4.65 | -0.17 | -3.53% | 4.61 | 4.84 | 67200 | 3167 | 2.47% |
| 2024-10-10 | 4.77 | 4.82 | 0.09 | 1.90% | 4.67 | 4.89 | 91484 | 4393 | 3.36% |
| 2024-10-09 | 5.13 | 4.73 | -0.52 | -9.90% | 4.73 | 5.13 | 127042 | 6194 | 4.67% |
| 2024-10-08 | 5.52 | 5.25 | 0.22 | 4.37% | 4.98 | 5.52 | 175106 | 9116 | 6.44% |
| 2024-09-30 | 4.85 | 5.03 | 0.37 | 7.94% | 4.70 | 5.07 | 166521 | 8175 | 6.12% |
| 2024-09-27 | 4.55 | 4.66 | 0.13 | 2.87% | 4.55 | 4.67 | 51773 | 2385 | 1.90% |
| 2024-09-26 | 4.42 | 4.53 | 0.09 | 2.03% | 4.42 | 4.53 | 48968 | 2198 | 1.80% |
| 2024-09-25 | 4.42 | 4.44 | 0.04 | 0.91% | 4.41 | 4.52 | 67580 | 3018 | 2.48% |
| 2024-09-24 | 4.31 | 4.40 | 0.11 | 2.56% | 4.29 | 4.41 | 45750 | 1995 | 1.68% |
| 2024-09-23 | 4.27 | 4.29 | 0.03 | 0.70% | 4.26 | 4.29 | 22413 | 958 | 0.82% |
| 2024-09-20 | 4.27 | 4.26 | -0.01 | -0.23% | 4.24 | 4.30 | 34873 | 1488 | 1.28% |
| 2024-09-19 | 4.12 | 4.27 | 0.18 | 4.40% | 4.12 | 4.31 | 47704 | 2020 | 1.75% |
| 2024-09-18 | 4.19 | 4.09 | -0.10 | -2.39% | 4.05 | 4.22 | 45309 | 1859 | 1.67% |
| 2024-09-13 | 4.28 | 4.19 | -0.08 | -1.87% | 4.19 | 4.28 | 20822 | 881 | 0.77% |
| 2024-09-12 | 4.28 | 4.27 | 0.00 | 0.00% | 4.23 | 4.31 | 23076 | 987 | 0.85% |
| 2024-09-11 | 4.31 | 4.27 | -0.05 | -1.16% | 4.24 | 4.33 | 21214 | 909 | 0.78% |
| 2024-09-10 | 4.28 | 4.32 | 0.05 | 1.17% | 4.26 | 4.33 | 37124 | 1595 | 1.36% |
| 2024-09-09 | 4.25 | 4.27 | -0.01 | -0.23% | 4.20 | 4.32 | 30636 | 1310 | 1.13% |
| 2024-09-06 | 4.35 | 4.28 | -0.07 | -1.61% | 4.26 | 4.40 | 53808 | 2329 | 1.98% |
| 2024-09-05 | 4.40 | 4.35 | -0.04 | -0.91% | 4.28 | 4.44 | 89519 | 3898 | 3.29% |
| 2024-09-04 | 4.40 | 4.39 | -0.05 | -1.13% | 4.37 | 4.54 | 90271 | 4012 | 3.32% |
| 2024-09-03 | 4.42 | 4.44 | 0.01 | 0.23% | 4.25 | 4.47 | 100021 | 4407 | 3.68% |
| 2024-09-02 | 4.43 | 4.43 | -0.01 | -0.23% | 4.35 | 4.49 | 81877 | 3615 | 3.01% |
| 2024-08-30 | 4.27 | 4.44 | 0.19 | 4.47% | 4.23 | 4.48 | 69068 | 3025 | 2.54% |
| 2024-08-29 | 4.17 | 4.25 | 0.08 | 1.92% | 4.14 | 4.26 | 26691 | 1123 | 0.98% |
| 2024-08-28 | 4.09 | 4.17 | 0.04 | 0.97% | 4.07 | 4.22 | 29508 | 1231 | 1.08% |
| 2024-08-27 | 4.19 | 4.13 | -0.03 | -0.72% | 4.07 | 4.19 | 20364 | 839 | 0.75% |
| 2024-08-26 | 4.05 | 4.16 | 0.09 | 2.21% | 4.03 | 4.19 | 25419 | 1053 | 0.93% |
| 2024-08-23 | 4.17 | 4.07 | -0.09 | -2.16% | 4.04 | 4.18 | 27841 | 1136 | 1.02% |
| 2024-08-22 | 4.20 | 4.16 | -0.03 | -0.72% | 4.12 | 4.22 | 22244 | 928 | 0.82% |
| 2024-08-21 | 4.19 | 4.19 | 0.00 | 0.00% | 4.15 | 4.23 | 17315 | 726 | 0.64% |
| 2024-08-20 | 4.30 | 4.19 | -0.12 | -2.78% | 4.18 | 4.30 | 26835 | 1135 | 0.99% |
| 2024-08-19 | 4.31 | 4.31 | 0.00 | 0.00% | 4.27 | 4.33 | 20132 | 866 | 0.74% |
| 2024-08-16 | 4.38 | 4.31 | -0.07 | -1.60% | 4.28 | 4.42 | 23975 | 1038 | 0.88% |
| 2024-08-15 | 4.37 | 4.38 | 0.02 | 0.46% | 4.33 | 4.42 | 29006 | 1272 | 1.07% |
| 2024-08-14 | 4.34 | 4.36 | 0.02 | 0.46% | 4.33 | 4.39 | 23560 | 1027 | 0.87% |
| 2024-08-13 | 4.31 | 4.34 | 0.04 | 0.93% | 4.24 | 4.35 | 18714 | 804 | 0.69% |