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 | 5.30 | 5.27 | -0.03 | -0.57% | 5.21 | 5.35 | 63478 | 3347 | 0.94% |
| 2024-11-20 | 5.19 | 5.30 | 0.10 | 1.92% | 5.13 | 5.32 | 79721 | 4179 | 1.18% |
| 2024-11-19 | 5.15 | 5.20 | 0.04 | 0.78% | 5.06 | 5.24 | 75020 | 3854 | 1.11% |
| 2024-11-18 | 5.17 | 5.16 | 0.06 | 1.18% | 5.13 | 5.33 | 113421 | 5940 | 1.68% |
| 2024-11-15 | 5.26 | 5.10 | -0.17 | -3.23% | 5.08 | 5.33 | 118531 | 6184 | 1.76% |
| 2024-11-14 | 5.52 | 5.27 | -0.16 | -2.95% | 5.27 | 5.58 | 150264 | 8132 | 2.23% |
| 2024-11-13 | 5.36 | 5.43 | 0.08 | 1.50% | 5.29 | 5.56 | 132621 | 7206 | 1.97% |
| 2024-11-12 | 5.39 | 5.35 | -0.05 | -0.93% | 5.30 | 5.47 | 116593 | 6281 | 1.73% |
| 2024-11-11 | 5.43 | 5.40 | -0.06 | -1.10% | 5.31 | 5.54 | 146611 | 7884 | 2.18% |
| 2024-11-08 | 5.80 | 5.46 | -0.33 | -5.70% | 5.42 | 5.84 | 274756 | 15292 | 4.08% |
| 2024-11-07 | 5.89 | 5.79 | 0.36 | 6.63% | 5.45 | 5.95 | 311246 | 17790 | 4.62% |
| 2024-11-06 | 5.42 | 5.43 | 0.00 | 0.00% | 5.30 | 5.49 | 170186 | 9185 | 2.53% |
| 2024-11-05 | 5.24 | 5.43 | 0.19 | 3.63% | 5.17 | 5.57 | 211590 | 11409 | 3.14% |
| 2024-11-04 | 4.99 | 5.24 | 0.24 | 4.80% | 4.90 | 5.32 | 246457 | 12724 | 3.66% |
| 2024-11-01 | 5.08 | 5.00 | -0.10 | -1.96% | 4.96 | 5.23 | 143279 | 7252 | 2.13% |
| 2024-10-31 | 5.02 | 5.10 | 0.12 | 2.41% | 4.94 | 5.22 | 174583 | 8933 | 2.59% |
| 2024-10-30 | 4.80 | 4.98 | 0.16 | 3.32% | 4.80 | 5.04 | 153891 | 7623 | 2.29% |
| 2024-10-29 | 5.00 | 4.82 | -0.20 | -3.98% | 4.80 | 5.05 | 135077 | 6645 | 2.01% |
| 2024-10-28 | 4.73 | 5.02 | 0.29 | 6.13% | 4.72 | 5.05 | 213938 | 10509 | 3.18% |
| 2024-10-25 | 4.66 | 4.73 | 0.09 | 1.94% | 4.65 | 4.78 | 121333 | 5747 | 1.80% |
| 2024-10-24 | 4.62 | 4.64 | 0.01 | 0.22% | 4.59 | 4.69 | 77525 | 3601 | 1.15% |
| 2024-10-23 | 4.65 | 4.63 | -0.02 | -0.43% | 4.60 | 4.71 | 120104 | 5589 | 1.78% |
| 2024-10-22 | 4.58 | 4.65 | 0.08 | 1.75% | 4.56 | 4.66 | 105479 | 4856 | 1.57% |
| 2024-10-21 | 4.60 | 4.57 | -0.04 | -0.87% | 4.53 | 4.62 | 110474 | 5058 | 1.64% |
| 2024-10-18 | 4.56 | 4.61 | 0.05 | 1.10% | 4.40 | 4.67 | 142145 | 6459 | 2.11% |
| 2024-10-17 | 4.74 | 4.56 | -0.16 | -3.39% | 4.55 | 4.77 | 149680 | 6948 | 2.22% |
| 2024-10-16 | 4.58 | 4.72 | 0.14 | 3.06% | 4.55 | 4.77 | 161257 | 7606 | 2.39% |
| 2024-10-15 | 4.68 | 4.58 | -0.13 | -2.76% | 4.57 | 4.73 | 117006 | 5443 | 1.74% |
| 2024-10-14 | 4.65 | 4.71 | 0.17 | 3.74% | 4.55 | 4.75 | 135544 | 6324 | 2.01% |
| 2024-10-11 | 4.59 | 4.54 | -0.07 | -1.52% | 4.49 | 4.75 | 133865 | 6197 | 1.99% |
| 2024-10-10 | 4.68 | 4.61 | -0.18 | -3.76% | 4.46 | 4.77 | 219501 | 10102 | 3.26% |
| 2024-10-09 | 5.14 | 4.79 | -0.53 | -9.96% | 4.79 | 5.14 | 274281 | 13363 | 4.07% |
| 2024-10-08 | 5.60 | 5.32 | 0.17 | 3.30% | 4.96 | 5.65 | 550563 | 29430 | 8.18% |
| 2024-09-30 | 5.25 | 5.15 | 0.38 | 7.97% | 4.91 | 5.25 | 460890 | 23420 | 6.84% |
| 2024-09-27 | 4.75 | 4.77 | 0.15 | 3.25% | 4.58 | 4.86 | 266101 | 12478 | 3.95% |
| 2024-09-26 | 4.38 | 4.62 | 0.26 | 5.96% | 4.33 | 4.64 | 347641 | 15691 | 5.16% |
| 2024-09-25 | 4.29 | 4.36 | 0.06 | 1.40% | 4.29 | 4.69 | 364658 | 16328 | 5.42% |
| 2024-09-24 | 4.04 | 4.30 | 0.32 | 8.04% | 4.00 | 4.38 | 270404 | 11404 | 4.02% |
| 2024-09-23 | 3.96 | 3.98 | -0.01 | -0.25% | 3.92 | 4.01 | 78729 | 3125 | 1.17% |
| 2024-09-20 | 3.96 | 3.99 | 0.03 | 0.76% | 3.85 | 4.03 | 129728 | 5121 | 1.93% |
| 2024-09-19 | 3.82 | 3.96 | 0.12 | 3.13% | 3.80 | 4.01 | 148860 | 5866 | 2.21% |
| 2024-09-18 | 3.76 | 3.84 | 0.09 | 2.40% | 3.70 | 3.91 | 116578 | 4440 | 1.73% |
| 2024-09-13 | 3.74 | 3.75 | 0.03 | 0.81% | 3.71 | 3.79 | 62508 | 2351 | 0.93% |
| 2024-09-12 | 3.71 | 3.72 | 0.01 | 0.27% | 3.69 | 3.77 | 54186 | 2018 | 0.80% |
| 2024-09-11 | 3.82 | 3.71 | -0.12 | -3.13% | 3.70 | 3.85 | 76502 | 2869 | 1.14% |
| 2024-09-10 | 3.85 | 3.83 | -0.03 | -0.78% | 3.76 | 3.92 | 55841 | 2149 | 0.83% |
| 2024-09-09 | 3.80 | 3.86 | 0.03 | 0.78% | 3.77 | 3.88 | 58546 | 2241 | 0.87% |
| 2024-09-06 | 3.85 | 3.83 | -0.02 | -0.52% | 3.82 | 3.93 | 62813 | 2429 | 0.93% |
| 2024-09-05 | 3.81 | 3.85 | 0.07 | 1.85% | 3.80 | 3.88 | 63424 | 2437 | 0.94% |
| 2024-09-04 | 3.80 | 3.78 | -0.04 | -1.05% | 3.77 | 3.86 | 55275 | 2107 | 0.82% |
| 2024-09-03 | 3.77 | 3.82 | 0.04 | 1.06% | 3.74 | 3.84 | 59351 | 2253 | 0.88% |
| 2024-09-02 | 3.82 | 3.78 | -0.06 | -1.56% | 3.78 | 3.92 | 84883 | 3246 | 1.26% |
| 2024-08-30 | 3.73 | 3.84 | 0.14 | 3.78% | 3.70 | 3.95 | 109236 | 4211 | 1.62% |
| 2024-08-29 | 3.66 | 3.70 | 0.03 | 0.82% | 3.63 | 3.72 | 36765 | 1352 | 0.55% |
| 2024-08-28 | 3.63 | 3.67 | 0.02 | 0.55% | 3.62 | 3.71 | 33948 | 1247 | 0.50% |
| 2024-08-27 | 3.74 | 3.65 | -0.07 | -1.88% | 3.62 | 3.74 | 52379 | 1916 | 0.78% |
| 2024-08-26 | 3.71 | 3.75 | 0.04 | 1.08% | 3.70 | 3.82 | 63280 | 2381 | 0.94% |
| 2024-08-23 | 3.75 | 3.71 | -0.06 | -1.59% | 3.68 | 3.77 | 49213 | 1832 | 0.73% |
| 2024-08-22 | 3.83 | 3.77 | -0.05 | -1.31% | 3.75 | 3.88 | 62143 | 2375 | 0.92% |
| 2024-08-21 | 3.81 | 3.82 | 0.01 | 0.26% | 3.77 | 3.85 | 42345 | 1611 | 0.63% |
| 2024-08-20 | 3.90 | 3.81 | -0.07 | -1.80% | 3.80 | 3.90 | 60649 | 2327 | 0.90% |
| 2024-08-19 | 3.91 | 3.88 | -0.05 | -1.27% | 3.84 | 3.93 | 80991 | 3149 | 1.20% |
| 2024-08-16 | 4.23 | 3.93 | -0.11 | -2.72% | 3.92 | 4.23 | 129394 | 5165 | 1.92% |
| 2024-08-15 | 3.92 | 4.04 | 0.12 | 3.06% | 3.87 | 4.05 | 104483 | 4146 | 1.55% |
| 2024-08-14 | 3.96 | 3.92 | -0.02 | -0.51% | 3.90 | 3.96 | 62056 | 2442 | 0.92% |
| 2024-08-13 | 3.93 | 3.94 | -0.01 | -0.25% | 3.85 | 3.95 | 87957 | 3432 | 1.31% |