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 | 5.78 | 5.98 | 0.19 | 3.28% | 5.72 | 6.11 | 170137 | 10181 | 5.98% |
| 2024-11-20 | 5.53 | 5.79 | 0.24 | 4.32% | 5.53 | 5.85 | 118858 | 6826 | 4.18% |
| 2024-11-19 | 5.45 | 5.55 | 0.10 | 1.83% | 5.36 | 5.57 | 80626 | 4425 | 2.83% |
| 2024-11-18 | 5.51 | 5.45 | -0.05 | -0.91% | 5.36 | 5.65 | 124348 | 6853 | 4.37% |
| 2024-11-15 | 5.58 | 5.50 | -0.06 | -1.08% | 5.50 | 5.71 | 65578 | 3668 | 2.31% |
| 2024-11-14 | 5.71 | 5.56 | -0.18 | -3.14% | 5.55 | 5.77 | 76122 | 4296 | 2.68% |
| 2024-11-13 | 5.62 | 5.74 | -0.04 | -0.69% | 5.62 | 5.87 | 92210 | 5306 | 3.24% |
| 2024-11-12 | 5.70 | 5.78 | 0.09 | 1.58% | 5.67 | 6.03 | 128828 | 7488 | 4.53% |
| 2024-11-11 | 5.71 | 5.69 | -0.01 | -0.18% | 5.61 | 5.73 | 68593 | 3885 | 2.41% |
| 2024-11-08 | 5.77 | 5.70 | -0.07 | -1.21% | 5.63 | 5.81 | 84593 | 4830 | 2.97% |
| 2024-11-07 | 5.63 | 5.77 | 0.17 | 3.04% | 5.56 | 5.78 | 97529 | 5576 | 3.43% |
| 2024-11-06 | 5.57 | 5.60 | 0.04 | 0.72% | 5.49 | 5.63 | 93019 | 5192 | 3.27% |
| 2024-11-05 | 5.50 | 5.56 | 0.08 | 1.46% | 5.48 | 5.59 | 81601 | 4514 | 2.87% |
| 2024-11-04 | 5.43 | 5.48 | 0.09 | 1.67% | 5.36 | 5.58 | 76861 | 4219 | 2.70% |
| 2024-11-01 | 5.70 | 5.39 | -0.31 | -5.44% | 5.36 | 5.72 | 138857 | 7603 | 4.88% |
| 2024-10-31 | 5.61 | 5.70 | 0.06 | 1.06% | 5.59 | 5.74 | 127811 | 7236 | 4.49% |
| 2024-10-30 | 5.47 | 5.64 | 0.15 | 2.73% | 5.44 | 5.66 | 132759 | 7396 | 4.67% |
| 2024-10-29 | 5.56 | 5.49 | -0.10 | -1.79% | 5.40 | 5.67 | 139440 | 7676 | 4.90% |
| 2024-10-28 | 5.33 | 5.59 | 0.26 | 4.88% | 5.33 | 5.62 | 132363 | 7319 | 4.65% |
| 2024-10-25 | 5.20 | 5.33 | 0.10 | 1.91% | 5.19 | 5.37 | 92464 | 4907 | 3.25% |
| 2024-10-24 | 5.20 | 5.23 | 0.01 | 0.19% | 5.13 | 5.29 | 95150 | 4966 | 3.34% |
| 2024-10-23 | 5.15 | 5.22 | 0.07 | 1.36% | 5.09 | 5.24 | 114267 | 5913 | 4.02% |
| 2024-10-22 | 4.99 | 5.15 | 0.15 | 3.00% | 4.96 | 5.17 | 135986 | 6928 | 4.78% |
| 2024-10-21 | 4.97 | 5.00 | 0.06 | 1.21% | 4.89 | 5.03 | 95438 | 4735 | 3.35% |
| 2024-10-18 | 4.91 | 4.94 | 0.05 | 1.02% | 4.83 | 4.99 | 104819 | 5151 | 3.68% |
| 2024-10-17 | 4.97 | 4.89 | -0.02 | -0.41% | 4.84 | 5.06 | 93114 | 4585 | 3.27% |
| 2024-10-16 | 4.85 | 4.91 | 0.01 | 0.20% | 4.83 | 5.03 | 84692 | 4183 | 2.98% |
| 2024-10-15 | 4.96 | 4.90 | -0.14 | -2.78% | 4.83 | 5.03 | 95898 | 4739 | 3.37% |
| 2024-10-14 | 4.98 | 5.04 | 0.25 | 5.22% | 4.80 | 5.04 | 108732 | 5336 | 3.82% |
| 2024-10-11 | 4.99 | 4.79 | -0.18 | -3.62% | 4.74 | 5.00 | 103374 | 5029 | 3.63% |
| 2024-10-10 | 4.93 | 4.97 | 0.07 | 1.43% | 4.80 | 5.08 | 151493 | 7513 | 5.33% |
| 2024-10-09 | 5.35 | 4.90 | -0.50 | -9.26% | 4.90 | 5.38 | 200738 | 10197 | 7.06% |
| 2024-10-08 | 5.70 | 5.40 | 0.20 | 3.85% | 5.00 | 5.70 | 287065 | 15444 | 10.09% |
| 2024-09-30 | 4.99 | 5.20 | 0.36 | 7.44% | 4.78 | 5.29 | 276762 | 13990 | 9.73% |
| 2024-09-27 | 4.69 | 4.84 | 0.18 | 3.86% | 4.61 | 4.85 | 124259 | 5866 | 4.37% |
| 2024-09-26 | 4.51 | 4.66 | 0.11 | 2.42% | 4.48 | 4.66 | 118397 | 5435 | 4.16% |
| 2024-09-25 | 4.49 | 4.55 | 0.11 | 2.48% | 4.46 | 4.62 | 160231 | 7292 | 5.63% |
| 2024-09-24 | 4.28 | 4.44 | 0.13 | 3.02% | 4.28 | 4.44 | 131041 | 5743 | 4.61% |
| 2024-09-23 | 4.28 | 4.31 | 0.02 | 0.47% | 4.23 | 4.33 | 80421 | 3451 | 2.83% |
| 2024-09-20 | 4.36 | 4.29 | -0.09 | -2.05% | 4.27 | 4.42 | 90825 | 3917 | 3.19% |
| 2024-09-19 | 4.30 | 4.38 | 0.12 | 2.82% | 4.19 | 4.39 | 138348 | 5982 | 4.86% |
| 2024-09-18 | 4.36 | 4.26 | -0.14 | -3.18% | 4.16 | 4.36 | 143674 | 6119 | 5.05% |
| 2024-09-13 | 4.57 | 4.40 | -0.17 | -3.72% | 4.38 | 4.57 | 151983 | 6717 | 5.34% |
| 2024-09-12 | 4.69 | 4.57 | -0.08 | -1.72% | 4.50 | 4.75 | 220703 | 10047 | 7.76% |
| 2024-09-11 | 4.61 | 4.65 | 0.05 | 1.09% | 4.56 | 4.94 | 385879 | 18234 | 13.56% |
| 2024-09-10 | 4.25 | 4.60 | 0.42 | 10.05% | 4.23 | 4.60 | 161717 | 7383 | 5.68% |
| 2024-09-09 | 4.54 | 4.18 | -0.36 | -7.93% | 4.09 | 4.54 | 238228 | 9965 | 8.37% |
| 2024-09-06 | 4.49 | 4.54 | 0.14 | 3.18% | 4.48 | 4.76 | 257305 | 11827 | 9.04% |
| 2024-09-05 | 4.14 | 4.40 | 0.22 | 5.26% | 4.14 | 4.50 | 198741 | 8699 | 6.99% |
| 2024-09-04 | 4.27 | 4.18 | -0.08 | -1.88% | 4.15 | 4.31 | 82621 | 3483 | 2.90% |
| 2024-09-03 | 4.22 | 4.26 | 0.01 | 0.24% | 4.21 | 4.30 | 56895 | 2421 | 2.00% |
| 2024-09-02 | 4.30 | 4.25 | -0.05 | -1.16% | 4.24 | 4.37 | 69321 | 2984 | 2.44% |
| 2024-08-30 | 4.23 | 4.30 | 0.05 | 1.18% | 4.21 | 4.39 | 92797 | 3990 | 3.26% |
| 2024-08-29 | 4.20 | 4.25 | 0.07 | 1.67% | 4.11 | 4.27 | 105672 | 4436 | 3.71% |
| 2024-08-28 | 4.11 | 4.18 | 0.06 | 1.46% | 4.10 | 4.26 | 140028 | 5881 | 4.92% |
| 2024-08-27 | 4.19 | 4.12 | -0.04 | -0.96% | 4.09 | 4.26 | 121409 | 5053 | 4.27% |
| 2024-08-26 | 4.19 | 4.16 | -0.03 | -0.72% | 4.01 | 4.23 | 132998 | 5509 | 4.68% |
| 2024-08-23 | 4.58 | 4.19 | -0.46 | -9.89% | 4.19 | 4.58 | 222580 | 9642 | 7.82% |
| 2024-08-22 | 4.47 | 4.65 | 0.07 | 1.53% | 4.39 | 4.74 | 281419 | 12864 | 9.89% |
| 2024-08-21 | 4.31 | 4.58 | 0.21 | 4.81% | 4.26 | 4.70 | 237226 | 10563 | 8.34% |
| 2024-08-20 | 4.34 | 4.37 | 0.03 | 0.69% | 4.31 | 4.49 | 166209 | 7322 | 5.84% |
| 2024-08-19 | 4.31 | 4.34 | 0.04 | 0.93% | 4.23 | 4.47 | 165464 | 7195 | 5.82% |
| 2024-08-16 | 4.44 | 4.30 | -0.16 | -3.59% | 4.29 | 4.55 | 175707 | 7706 | 6.18% |
| 2024-08-15 | 4.49 | 4.46 | -0.10 | -2.19% | 4.34 | 4.52 | 173394 | 7684 | 6.10% |
| 2024-08-14 | 4.48 | 4.56 | -0.05 | -1.08% | 4.45 | 4.75 | 215874 | 9917 | 7.59% |
| 2024-08-13 | 4.37 | 4.61 | 0.19 | 4.30% | 4.34 | 4.62 | 241655 | 10867 | 8.49% |