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 | 5.29 | 5.41 | 0.12 | 2.27% | 5.28 | 5.55 | 175080 | 9512 | 2.08% |
| 2024-11-20 | 5.22 | 5.29 | 0.06 | 1.15% | 5.18 | 5.32 | 114887 | 6036 | 1.36% |
| 2024-11-19 | 5.08 | 5.23 | 0.19 | 3.77% | 5.06 | 5.31 | 133743 | 6952 | 1.59% |
| 2024-11-18 | 5.16 | 5.04 | -0.09 | -1.75% | 4.99 | 5.20 | 138073 | 7022 | 1.64% |
| 2024-11-15 | 5.29 | 5.13 | -0.16 | -3.02% | 5.12 | 5.32 | 128527 | 6714 | 1.52% |
| 2024-11-14 | 5.45 | 5.29 | -0.15 | -2.76% | 5.29 | 5.45 | 115753 | 6178 | 1.37% |
| 2024-11-13 | 5.40 | 5.44 | 0.00 | 0.00% | 5.32 | 5.50 | 118843 | 6427 | 1.41% |
| 2024-11-12 | 5.69 | 5.44 | -0.24 | -4.23% | 5.35 | 5.71 | 250805 | 13793 | 2.97% |
| 2024-11-11 | 5.66 | 5.68 | 0.10 | 1.79% | 5.61 | 5.75 | 216954 | 12296 | 2.57% |
| 2024-11-08 | 5.50 | 5.58 | 0.08 | 1.45% | 5.50 | 5.73 | 242655 | 13646 | 2.88% |
| 2024-11-07 | 5.57 | 5.50 | -0.10 | -1.79% | 5.37 | 5.57 | 260812 | 14270 | 3.09% |
| 2024-11-06 | 5.52 | 5.60 | 0.13 | 2.38% | 5.37 | 5.68 | 287695 | 16041 | 3.41% |
| 2024-11-05 | 5.29 | 5.47 | 0.22 | 4.19% | 5.29 | 5.55 | 240098 | 13095 | 2.85% |
| 2024-11-04 | 5.19 | 5.25 | 0.00 | 0.00% | 5.13 | 5.25 | 183123 | 9511 | 2.17% |
| 2024-11-01 | 5.73 | 5.25 | -0.52 | -9.01% | 5.19 | 5.77 | 419617 | 22695 | 4.97% |
| 2024-10-31 | 5.72 | 5.77 | 0.06 | 1.05% | 5.60 | 5.85 | 241159 | 13845 | 2.86% |
| 2024-10-30 | 5.88 | 5.71 | -0.26 | -4.36% | 5.65 | 5.99 | 330340 | 19137 | 3.92% |
| 2024-10-29 | 5.98 | 5.97 | -0.01 | -0.17% | 5.86 | 6.01 | 336703 | 19957 | 3.99% |
| 2024-10-28 | 6.02 | 5.98 | 0.00 | 0.00% | 5.86 | 6.19 | 433137 | 25966 | 5.13% |
| 2024-10-25 | 5.56 | 5.98 | 0.30 | 5.28% | 5.51 | 6.10 | 510310 | 29843 | 6.05% |
| 2024-10-24 | 5.60 | 5.68 | 0.04 | 0.71% | 5.38 | 5.74 | 319159 | 17581 | 3.78% |
| 2024-10-23 | 5.72 | 5.64 | -0.08 | -1.40% | 5.61 | 5.85 | 382303 | 21807 | 4.53% |
| 2024-10-22 | 5.80 | 5.72 | -0.11 | -1.89% | 5.56 | 5.95 | 453901 | 26054 | 5.38% |
| 2024-10-21 | 5.65 | 5.83 | 0.42 | 7.76% | 5.49 | 5.95 | 779274 | 44617 | 9.24% |
| 2024-10-18 | 4.92 | 5.41 | 0.49 | 9.96% | 4.88 | 5.41 | 391833 | 20661 | 4.64% |
| 2024-10-17 | 5.10 | 4.92 | -0.27 | -5.20% | 4.89 | 5.10 | 334893 | 16717 | 3.97% |
| 2024-10-16 | 4.80 | 5.19 | 0.37 | 7.68% | 4.73 | 5.20 | 541148 | 27410 | 6.41% |
| 2024-10-15 | 4.46 | 4.82 | 0.32 | 7.11% | 4.42 | 4.87 | 357570 | 16856 | 4.24% |
| 2024-10-14 | 4.43 | 4.50 | 0.19 | 4.41% | 4.38 | 4.52 | 153508 | 6850 | 1.82% |
| 2024-10-11 | 4.58 | 4.31 | -0.27 | -5.90% | 4.27 | 4.60 | 168154 | 7403 | 1.99% |
| 2024-10-10 | 4.70 | 4.58 | 0.01 | 0.22% | 4.50 | 4.73 | 180312 | 8362 | 2.14% |
| 2024-10-09 | 5.02 | 4.57 | -0.44 | -8.78% | 4.55 | 5.03 | 331531 | 15865 | 3.93% |
| 2024-10-08 | 5.00 | 5.01 | 0.46 | 10.11% | 4.63 | 5.01 | 513402 | 25116 | 6.09% |
| 2024-09-30 | 4.40 | 4.55 | 0.38 | 9.11% | 4.22 | 4.58 | 465469 | 20498 | 5.52% |
| 2024-09-27 | 4.06 | 4.17 | 0.15 | 3.73% | 3.99 | 4.17 | 207648 | 8450 | 2.46% |
| 2024-09-26 | 3.87 | 4.02 | 0.17 | 4.42% | 3.85 | 4.05 | 284572 | 11329 | 3.37% |
| 2024-09-25 | 3.90 | 3.85 | -0.03 | -0.77% | 3.84 | 3.98 | 270540 | 10565 | 3.21% |
| 2024-09-24 | 3.81 | 3.88 | 0.04 | 1.04% | 3.76 | 3.92 | 279867 | 10750 | 3.32% |
| 2024-09-23 | 3.80 | 3.84 | 0.08 | 2.13% | 3.70 | 3.91 | 272078 | 10361 | 3.23% |
| 2024-09-20 | 3.78 | 3.76 | 0.01 | 0.27% | 3.69 | 3.82 | 241401 | 9063 | 2.86% |
| 2024-09-19 | 3.67 | 3.75 | 0.08 | 2.18% | 3.62 | 3.77 | 257902 | 9552 | 3.06% |
| 2024-09-18 | 3.64 | 3.67 | 0.00 | 0.00% | 3.59 | 3.71 | 238611 | 8714 | 2.83% |
| 2024-09-13 | 3.73 | 3.67 | -0.06 | -1.61% | 3.64 | 3.86 | 435677 | 16176 | 5.16% |
| 2024-09-12 | 3.41 | 3.73 | 0.34 | 10.03% | 3.41 | 3.73 | 487210 | 17841 | 5.78% |
| 2024-09-11 | 3.47 | 3.39 | -0.10 | -2.87% | 3.37 | 3.49 | 67109 | 2288 | 0.80% |
| 2024-09-10 | 3.41 | 3.49 | 0.08 | 2.35% | 3.36 | 3.50 | 70583 | 2425 | 0.84% |
| 2024-09-09 | 3.36 | 3.41 | 0.02 | 0.59% | 3.34 | 3.45 | 80682 | 2736 | 0.96% |
| 2024-09-06 | 3.45 | 3.39 | -0.07 | -2.02% | 3.37 | 3.48 | 59060 | 2020 | 0.70% |
| 2024-09-05 | 3.43 | 3.46 | 0.04 | 1.17% | 3.40 | 3.47 | 39527 | 1362 | 0.47% |
| 2024-09-04 | 3.42 | 3.42 | -0.04 | -1.16% | 3.40 | 3.46 | 43295 | 1483 | 0.51% |
| 2024-09-03 | 3.40 | 3.46 | 0.10 | 2.98% | 3.37 | 3.46 | 58801 | 2015 | 0.70% |
| 2024-09-02 | 3.45 | 3.36 | -0.09 | -2.61% | 3.36 | 3.48 | 55106 | 1882 | 0.65% |
| 2024-08-30 | 3.34 | 3.45 | 0.09 | 2.68% | 3.34 | 3.51 | 70711 | 2434 | 0.84% |
| 2024-08-29 | 3.31 | 3.36 | 0.04 | 1.20% | 3.28 | 3.39 | 47429 | 1588 | 0.56% |
| 2024-08-28 | 3.25 | 3.32 | 0.05 | 1.53% | 3.23 | 3.34 | 48404 | 1597 | 0.57% |
| 2024-08-27 | 3.35 | 3.27 | -0.10 | -2.97% | 3.26 | 3.36 | 48110 | 1586 | 0.57% |
| 2024-08-26 | 3.30 | 3.37 | 0.07 | 2.12% | 3.30 | 3.39 | 46981 | 1573 | 0.56% |
| 2024-08-23 | 3.33 | 3.30 | -0.03 | -0.90% | 3.26 | 3.35 | 51785 | 1712 | 0.61% |
| 2024-08-22 | 3.39 | 3.33 | -0.06 | -1.77% | 3.32 | 3.42 | 41135 | 1384 | 0.49% |
| 2024-08-21 | 3.40 | 3.39 | -0.02 | -0.59% | 3.36 | 3.42 | 35367 | 1199 | 0.42% |
| 2024-08-20 | 3.50 | 3.41 | -0.07 | -2.01% | 3.38 | 3.50 | 50672 | 1733 | 0.60% |
| 2024-08-19 | 3.50 | 3.48 | -0.02 | -0.57% | 3.46 | 3.55 | 52807 | 1843 | 0.63% |
| 2024-08-16 | 3.59 | 3.50 | -0.09 | -2.51% | 3.48 | 3.60 | 66357 | 2340 | 0.79% |
| 2024-08-15 | 3.51 | 3.59 | 0.09 | 2.57% | 3.45 | 3.60 | 73358 | 2601 | 0.87% |