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 | 5.31 | 5.33 | 0.04 | 0.76% | 5.28 | 5.42 | 332462 | 17740 | 0.83% |
| 2024-11-20 | 5.27 | 5.29 | 0.02 | 0.38% | 5.23 | 5.33 | 292575 | 15439 | 0.73% |
| 2024-11-19 | 5.21 | 5.27 | 0.02 | 0.38% | 5.16 | 5.28 | 346187 | 18091 | 0.86% |
| 2024-11-18 | 5.25 | 5.25 | 0.04 | 0.77% | 5.22 | 5.39 | 443691 | 23494 | 1.10% |
| 2024-11-15 | 5.26 | 5.21 | -0.08 | -1.51% | 5.20 | 5.34 | 307709 | 16240 | 0.76% |
| 2024-11-14 | 5.43 | 5.29 | -0.14 | -2.58% | 5.27 | 5.46 | 372918 | 19885 | 0.93% |
| 2024-11-13 | 5.48 | 5.43 | -0.05 | -0.91% | 5.37 | 5.53 | 336388 | 18244 | 0.84% |
| 2024-11-12 | 5.64 | 5.48 | -0.15 | -2.66% | 5.43 | 5.65 | 529962 | 29291 | 1.32% |
| 2024-11-11 | 5.58 | 5.63 | 0.05 | 0.90% | 5.54 | 5.63 | 406145 | 22712 | 1.01% |
| 2024-11-08 | 5.73 | 5.58 | -0.09 | -1.59% | 5.56 | 5.76 | 545439 | 30727 | 1.35% |
| 2024-11-07 | 5.58 | 5.67 | 0.02 | 0.35% | 5.54 | 5.68 | 600185 | 33765 | 1.49% |
| 2024-11-06 | 5.59 | 5.65 | 0.08 | 1.44% | 5.58 | 5.79 | 767208 | 43601 | 1.91% |
| 2024-11-05 | 5.46 | 5.57 | 0.10 | 1.83% | 5.44 | 5.65 | 613777 | 34107 | 1.52% |
| 2024-11-04 | 5.39 | 5.47 | 0.10 | 1.86% | 5.29 | 5.47 | 527096 | 28435 | 1.31% |
| 2024-11-01 | 5.26 | 5.37 | 0.09 | 1.70% | 5.24 | 5.42 | 663554 | 35527 | 1.65% |
| 2024-10-31 | 5.26 | 5.28 | -0.01 | -0.19% | 5.24 | 5.32 | 373550 | 19727 | 0.93% |
| 2024-10-30 | 5.28 | 5.29 | 0.00 | 0.00% | 5.25 | 5.34 | 312676 | 16549 | 0.78% |
| 2024-10-29 | 5.49 | 5.29 | -0.20 | -3.64% | 5.28 | 5.50 | 572106 | 30606 | 1.42% |
| 2024-10-28 | 5.40 | 5.49 | 0.13 | 2.43% | 5.36 | 5.49 | 616036 | 33455 | 1.53% |
| 2024-10-25 | 5.27 | 5.36 | 0.10 | 1.90% | 5.27 | 5.40 | 484811 | 25915 | 1.20% |
| 2024-10-24 | 5.24 | 5.26 | -0.01 | -0.19% | 5.19 | 5.29 | 311263 | 16297 | 0.77% |
| 2024-10-23 | 5.20 | 5.27 | 0.08 | 1.54% | 5.19 | 5.34 | 515466 | 27132 | 1.28% |
| 2024-10-22 | 5.09 | 5.19 | 0.10 | 1.96% | 5.06 | 5.20 | 485390 | 24922 | 1.21% |
| 2024-10-21 | 5.11 | 5.09 | 0.01 | 0.20% | 5.03 | 5.13 | 533023 | 27017 | 1.32% |
| 2024-10-18 | 4.99 | 5.08 | 0.06 | 1.20% | 4.96 | 5.17 | 568583 | 28732 | 1.41% |
| 2024-10-17 | 5.13 | 5.02 | -0.09 | -1.76% | 5.01 | 5.16 | 350694 | 17821 | 0.87% |
| 2024-10-16 | 5.18 | 5.11 | -0.10 | -1.92% | 5.09 | 5.25 | 415305 | 21419 | 1.03% |
| 2024-10-15 | 5.15 | 5.21 | 0.04 | 0.77% | 5.11 | 5.33 | 622334 | 32643 | 1.55% |
| 2024-10-14 | 5.11 | 5.17 | 0.07 | 1.37% | 5.04 | 5.20 | 545359 | 27928 | 1.35% |
| 2024-10-11 | 5.21 | 5.10 | -0.10 | -1.92% | 5.02 | 5.23 | 610757 | 31092 | 1.52% |
| 2024-10-10 | 5.26 | 5.20 | -0.06 | -1.14% | 5.16 | 5.37 | 733725 | 38545 | 1.82% |
| 2024-10-09 | 5.30 | 5.26 | -0.12 | -2.23% | 5.09 | 5.44 | 1401324 | 74094 | 3.48% |
| 2024-10-08 | 5.50 | 5.38 | 0.38 | 7.60% | 5.16 | 5.50 | 1581035 | 84885 | 3.93% |
| 2024-09-30 | 4.79 | 5.00 | 0.43 | 9.41% | 4.68 | 5.02 | 1203069 | 58903 | 2.99% |
| 2024-09-27 | 4.47 | 4.57 | 0.16 | 3.63% | 4.44 | 4.57 | 369149 | 16663 | 0.92% |
| 2024-09-26 | 4.28 | 4.41 | 0.13 | 3.04% | 4.26 | 4.41 | 474566 | 20625 | 1.18% |
| 2024-09-25 | 4.19 | 4.28 | 0.12 | 2.88% | 4.19 | 4.35 | 567522 | 24383 | 1.41% |
| 2024-09-24 | 4.00 | 4.16 | 0.16 | 4.00% | 4.00 | 4.17 | 562334 | 23041 | 1.40% |
| 2024-09-23 | 3.97 | 4.00 | 0.02 | 0.50% | 3.94 | 4.04 | 315625 | 12616 | 0.78% |
| 2024-09-20 | 3.97 | 3.98 | -0.02 | -0.50% | 3.91 | 4.00 | 387064 | 15287 | 0.96% |
| 2024-09-19 | 4.02 | 4.00 | 0.18 | 4.71% | 3.92 | 4.08 | 793456 | 31697 | 1.97% |
| 2024-09-18 | 3.85 | 3.82 | -0.03 | -0.78% | 3.76 | 3.87 | 142524 | 5412 | 0.35% |
| 2024-09-13 | 3.88 | 3.85 | -0.03 | -0.77% | 3.83 | 3.89 | 116447 | 4485 | 0.29% |
| 2024-09-12 | 3.84 | 3.88 | 0.03 | 0.78% | 3.84 | 3.92 | 124819 | 4842 | 0.31% |
| 2024-09-11 | 3.83 | 3.85 | 0.00 | 0.00% | 3.81 | 3.87 | 134173 | 5159 | 0.33% |
| 2024-09-10 | 3.87 | 3.85 | -0.01 | -0.26% | 3.78 | 3.89 | 207065 | 7919 | 0.51% |
| 2024-09-09 | 3.90 | 3.86 | -0.06 | -1.53% | 3.85 | 3.94 | 202973 | 7878 | 0.50% |
| 2024-09-06 | 3.99 | 3.92 | -0.05 | -1.26% | 3.91 | 4.00 | 170066 | 6698 | 0.42% |
| 2024-09-05 | 3.97 | 3.97 | -0.01 | -0.25% | 3.95 | 4.02 | 186015 | 7400 | 0.46% |
| 2024-09-04 | 4.04 | 3.98 | -0.05 | -1.24% | 3.97 | 4.06 | 224828 | 9014 | 0.56% |
| 2024-09-03 | 4.05 | 4.03 | -0.02 | -0.49% | 4.02 | 4.09 | 203790 | 8246 | 0.51% |
| 2024-09-02 | 4.12 | 4.05 | -0.08 | -1.94% | 4.04 | 4.15 | 237370 | 9685 | 0.59% |
| 2024-08-30 | 4.05 | 4.13 | 0.07 | 1.72% | 4.00 | 4.24 | 442054 | 18284 | 1.10% |
| 2024-08-29 | 4.25 | 4.06 | -0.22 | -5.14% | 4.00 | 4.25 | 573140 | 23232 | 1.42% |
| 2024-08-28 | 4.26 | 4.28 | 0.02 | 0.47% | 4.25 | 4.31 | 98597 | 4224 | 0.24% |
| 2024-08-27 | 4.30 | 4.26 | -0.05 | -1.16% | 4.26 | 4.33 | 106993 | 4585 | 0.27% |
| 2024-08-26 | 4.27 | 4.31 | 0.06 | 1.41% | 4.27 | 4.35 | 124935 | 5390 | 0.31% |
| 2024-08-23 | 4.25 | 4.25 | 0.01 | 0.24% | 4.22 | 4.29 | 103493 | 4403 | 0.26% |
| 2024-08-22 | 4.31 | 4.24 | -0.06 | -1.40% | 4.20 | 4.32 | 148108 | 6318 | 0.37% |
| 2024-08-21 | 4.30 | 4.30 | -0.02 | -0.46% | 4.28 | 4.34 | 91054 | 3923 | 0.23% |
| 2024-08-20 | 4.37 | 4.32 | -0.06 | -1.37% | 4.28 | 4.39 | 145264 | 6274 | 0.36% |
| 2024-08-19 | 4.39 | 4.38 | -0.01 | -0.23% | 4.37 | 4.44 | 102693 | 4517 | 0.26% |
| 2024-08-16 | 4.45 | 4.39 | -0.06 | -1.35% | 4.37 | 4.46 | 140663 | 6193 | 0.35% |
| 2024-08-15 | 4.41 | 4.45 | 0.05 | 1.14% | 4.37 | 4.47 | 139596 | 6180 | 0.35% |
| 2024-08-14 | 4.49 | 4.40 | -0.10 | -2.22% | 4.40 | 4.51 | 122497 | 5434 | 0.30% |
| 2024-08-13 | 4.46 | 4.50 | 0.05 | 1.12% | 4.43 | 4.51 | 142279 | 6377 | 0.35% |