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 | 5.35 | 5.30 | -0.09 | -1.67% | 5.24 | 5.39 | 115058 | 6088 | 0.51% |
| 2024-11-20 | 5.33 | 5.39 | 0.03 | 0.56% | 5.30 | 5.42 | 111076 | 5954 | 0.49% |
| 2024-11-19 | 5.30 | 5.36 | 0.11 | 2.10% | 5.22 | 5.36 | 118560 | 6277 | 0.52% |
| 2024-11-18 | 5.30 | 5.25 | -0.05 | -0.94% | 5.21 | 5.39 | 149456 | 7926 | 0.66% |
| 2024-11-15 | 5.30 | 5.30 | -0.02 | -0.38% | 5.29 | 5.40 | 105635 | 5650 | 0.47% |
| 2024-11-14 | 5.50 | 5.32 | -0.18 | -3.27% | 5.30 | 5.54 | 141161 | 7620 | 0.62% |
| 2024-11-13 | 5.44 | 5.50 | 0.07 | 1.29% | 5.42 | 5.59 | 165833 | 9111 | 0.73% |
| 2024-11-12 | 5.46 | 5.43 | -0.04 | -0.73% | 5.37 | 5.52 | 144580 | 7886 | 0.64% |
| 2024-11-11 | 5.50 | 5.47 | -0.01 | -0.18% | 5.41 | 5.58 | 204159 | 11185 | 0.90% |
| 2024-11-08 | 5.62 | 5.48 | -0.12 | -2.14% | 5.43 | 5.68 | 212442 | 11746 | 0.94% |
| 2024-11-07 | 5.41 | 5.60 | 0.19 | 3.51% | 5.37 | 5.62 | 226575 | 12533 | 1.00% |
| 2024-11-06 | 5.31 | 5.41 | 0.13 | 2.46% | 5.23 | 5.44 | 235447 | 12580 | 1.04% |
| 2024-11-05 | 5.25 | 5.28 | 0.00 | 0.00% | 5.23 | 5.32 | 194081 | 10241 | 0.86% |
| 2024-11-04 | 5.11 | 5.28 | 0.12 | 2.33% | 5.09 | 5.29 | 234562 | 12214 | 1.04% |
| 2024-11-01 | 5.54 | 5.16 | 0.00 | 0.00% | 5.15 | 5.62 | 432923 | 23221 | 1.91% |
| 2024-10-31 | 5.15 | 5.16 | 0.03 | 0.58% | 5.07 | 5.22 | 157914 | 8129 | 0.70% |
| 2024-10-30 | 5.08 | 5.13 | 0.02 | 0.39% | 5.05 | 5.17 | 128282 | 6559 | 0.57% |
| 2024-10-29 | 5.23 | 5.11 | -0.11 | -2.11% | 5.08 | 5.27 | 187062 | 9674 | 0.83% |
| 2024-10-28 | 5.09 | 5.22 | 0.17 | 3.37% | 5.07 | 5.22 | 186640 | 9646 | 0.82% |
| 2024-10-25 | 4.84 | 5.05 | 0.23 | 4.77% | 4.84 | 5.05 | 202685 | 10101 | 0.90% |
| 2024-10-24 | 4.85 | 4.82 | -0.06 | -1.23% | 4.80 | 4.91 | 98907 | 4776 | 0.44% |
| 2024-10-23 | 4.88 | 4.88 | -0.04 | -0.81% | 4.85 | 4.95 | 118003 | 5775 | 0.52% |
| 2024-10-22 | 4.80 | 4.92 | 0.12 | 2.50% | 4.75 | 4.92 | 175086 | 8470 | 0.77% |
| 2024-10-21 | 4.74 | 4.80 | 0.08 | 1.69% | 4.70 | 4.85 | 175776 | 8414 | 0.78% |
| 2024-10-18 | 4.62 | 4.72 | 0.07 | 1.51% | 4.58 | 4.81 | 218278 | 10216 | 1.12% |
| 2024-10-17 | 4.68 | 4.65 | 0.01 | 0.22% | 4.63 | 4.85 | 230220 | 10877 | 1.18% |
| 2024-10-16 | 4.62 | 4.64 | 0.00 | 0.00% | 4.57 | 4.71 | 113462 | 5279 | 0.58% |
| 2024-10-15 | 4.75 | 4.64 | -0.13 | -2.73% | 4.63 | 4.79 | 127455 | 6003 | 0.65% |
| 2024-10-14 | 4.78 | 4.77 | 0.08 | 1.71% | 4.57 | 4.78 | 143185 | 6717 | 0.74% |
| 2024-10-11 | 4.91 | 4.69 | -0.24 | -4.87% | 4.63 | 4.93 | 160450 | 7636 | 0.82% |
| 2024-10-10 | 4.94 | 4.93 | 0.04 | 0.82% | 4.82 | 5.09 | 196532 | 9749 | 1.01% |
| 2024-10-09 | 5.23 | 4.89 | -0.52 | -9.61% | 4.87 | 5.28 | 345294 | 17520 | 1.77% |
| 2024-10-08 | 5.57 | 5.41 | 0.35 | 6.92% | 5.12 | 5.57 | 465143 | 24955 | 2.39% |
| 2024-09-30 | 4.83 | 5.06 | 0.46 | 10.00% | 4.75 | 5.06 | 434844 | 21602 | 2.23% |
| 2024-09-27 | 4.60 | 4.60 | -0.03 | -0.65% | 4.57 | 4.78 | 315646 | 14735 | 1.62% |
| 2024-09-26 | 4.50 | 4.63 | 0.37 | 8.69% | 4.31 | 4.66 | 413315 | 18434 | 2.12% |
| 2024-09-25 | 4.25 | 4.26 | 0.04 | 0.95% | 4.23 | 4.38 | 228822 | 9845 | 1.18% |
| 2024-09-24 | 4.03 | 4.22 | 0.21 | 5.24% | 4.02 | 4.23 | 227576 | 9424 | 1.17% |
| 2024-09-23 | 4.02 | 4.01 | 0.02 | 0.50% | 3.99 | 4.08 | 157075 | 6343 | 0.81% |
| 2024-09-20 | 4.06 | 3.99 | -0.04 | -0.99% | 3.96 | 4.08 | 179022 | 7164 | 0.92% |
| 2024-09-19 | 3.90 | 4.03 | 0.15 | 3.87% | 3.85 | 4.08 | 355127 | 14234 | 1.82% |
| 2024-09-18 | 3.99 | 3.88 | -0.28 | -6.73% | 3.85 | 4.03 | 327713 | 12823 | 1.68% |
| 2024-09-13 | 4.10 | 4.16 | -0.07 | -1.65% | 3.98 | 4.25 | 566043 | 23143 | 5.37% |
| 2024-09-12 | 4.25 | 4.23 | -0.47 | -10.00% | 4.23 | 4.43 | 638826 | 27295 | 6.06% |
| 2024-09-11 | 4.82 | 4.70 | 0.32 | 7.31% | 4.57 | 4.82 | 966242 | 45951 | 9.17% |
| 2024-09-10 | 4.03 | 4.38 | 0.40 | 10.05% | 4.03 | 4.38 | 349064 | 14992 | 3.31% |
| 2024-09-09 | 3.87 | 3.98 | 0.09 | 2.31% | 3.83 | 3.99 | 136711 | 5380 | 1.30% |
| 2024-09-06 | 3.93 | 3.89 | -0.04 | -1.02% | 3.88 | 3.99 | 90717 | 3571 | 0.86% |
| 2024-09-05 | 3.86 | 3.93 | 0.06 | 1.55% | 3.86 | 3.94 | 42854 | 1677 | 0.41% |
| 2024-09-04 | 3.89 | 3.87 | -0.05 | -1.28% | 3.85 | 3.94 | 47295 | 1838 | 0.45% |
| 2024-09-03 | 3.90 | 3.92 | 0.04 | 1.03% | 3.89 | 3.94 | 47901 | 1872 | 0.45% |
| 2024-09-02 | 4.00 | 3.88 | -0.12 | -3.00% | 3.88 | 4.01 | 93990 | 3690 | 0.89% |
| 2024-08-30 | 3.97 | 4.00 | 0.05 | 1.27% | 3.90 | 4.07 | 92298 | 3687 | 0.88% |
| 2024-08-29 | 3.92 | 3.95 | 0.02 | 0.51% | 3.89 | 3.98 | 42346 | 1668 | 0.40% |
| 2024-08-28 | 3.87 | 3.93 | 0.03 | 0.77% | 3.87 | 3.98 | 56311 | 2215 | 0.53% |
| 2024-08-27 | 3.92 | 3.90 | -0.04 | -1.02% | 3.87 | 3.94 | 41897 | 1631 | 0.40% |
| 2024-08-26 | 3.93 | 3.94 | 0.02 | 0.51% | 3.89 | 3.97 | 45425 | 1787 | 0.43% |
| 2024-08-23 | 3.98 | 3.92 | -0.04 | -1.01% | 3.90 | 3.99 | 61564 | 2418 | 0.58% |
| 2024-08-22 | 4.02 | 3.96 | -0.05 | -1.25% | 3.95 | 4.04 | 45347 | 1806 | 0.43% |
| 2024-08-21 | 4.00 | 4.01 | 0.00 | 0.00% | 3.99 | 4.05 | 39234 | 1574 | 0.37% |
| 2024-08-20 | 4.06 | 4.01 | -0.08 | -1.96% | 3.99 | 4.10 | 54748 | 2207 | 0.52% |
| 2024-08-19 | 4.06 | 4.09 | 0.03 | 0.74% | 4.05 | 4.13 | 58036 | 2369 | 0.55% |
| 2024-08-16 | 4.11 | 4.06 | -0.06 | -1.46% | 4.06 | 4.13 | 70814 | 2902 | 0.67% |
| 2024-08-15 | 4.07 | 4.12 | 0.04 | 0.98% | 4.04 | 4.17 | 95309 | 3912 | 0.90% |