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 | 5.48 | 5.52 | 0.07 | 1.28% | 5.40 | 5.54 | 40662 | 2227 | 1.31% |
| 2024-11-20 | 5.28 | 5.45 | 0.18 | 3.42% | 5.24 | 5.46 | 51457 | 2767 | 1.65% |
| 2024-11-19 | 5.19 | 5.27 | 0.05 | 0.96% | 5.15 | 5.30 | 47233 | 2473 | 1.52% |
| 2024-11-18 | 5.35 | 5.22 | -0.11 | -2.06% | 5.15 | 5.41 | 52172 | 2742 | 1.68% |
| 2024-11-15 | 5.38 | 5.33 | -0.08 | -1.48% | 5.31 | 5.49 | 46366 | 2499 | 1.49% |
| 2024-11-14 | 5.66 | 5.41 | -0.28 | -4.92% | 5.40 | 5.69 | 79067 | 4362 | 2.54% |
| 2024-11-13 | 5.82 | 5.69 | -0.13 | -2.23% | 5.59 | 5.88 | 80147 | 4565 | 2.58% |
| 2024-11-12 | 5.70 | 5.82 | 0.17 | 3.01% | 5.66 | 5.91 | 114927 | 6641 | 3.69% |
| 2024-11-11 | 5.67 | 5.65 | -0.05 | -0.88% | 5.56 | 5.70 | 69503 | 3896 | 2.23% |
| 2024-11-08 | 5.92 | 5.70 | -0.18 | -3.06% | 5.65 | 5.93 | 108557 | 6213 | 3.49% |
| 2024-11-07 | 5.56 | 5.88 | 0.33 | 5.95% | 5.51 | 5.96 | 131988 | 7643 | 4.24% |
| 2024-11-06 | 5.63 | 5.55 | -0.08 | -1.42% | 5.48 | 5.66 | 56556 | 3143 | 1.82% |
| 2024-11-05 | 5.57 | 5.63 | 0.07 | 1.26% | 5.48 | 5.70 | 50194 | 2825 | 1.61% |
| 2024-11-04 | 5.52 | 5.56 | 0.02 | 0.36% | 5.42 | 5.58 | 44925 | 2475 | 1.44% |
| 2024-11-01 | 5.68 | 5.54 | -0.14 | -2.46% | 5.43 | 5.68 | 59156 | 3289 | 1.90% |
| 2024-10-31 | 5.71 | 5.68 | -0.08 | -1.39% | 5.60 | 5.86 | 47168 | 2670 | 1.52% |
| 2024-10-30 | 5.63 | 5.76 | 0.13 | 2.31% | 5.59 | 5.97 | 68185 | 3927 | 2.19% |
| 2024-10-29 | 5.88 | 5.63 | -0.18 | -3.10% | 5.60 | 5.90 | 52691 | 3001 | 1.69% |
| 2024-10-28 | 5.59 | 5.81 | 0.28 | 5.06% | 5.54 | 5.85 | 62866 | 3621 | 2.02% |
| 2024-10-25 | 5.46 | 5.53 | 0.05 | 0.91% | 5.46 | 5.63 | 35605 | 1972 | 1.14% |
| 2024-10-24 | 5.48 | 5.48 | -0.05 | -0.90% | 5.44 | 5.62 | 40274 | 2220 | 1.29% |
| 2024-10-23 | 5.72 | 5.53 | -0.07 | -1.25% | 5.50 | 5.79 | 58937 | 3306 | 1.89% |
| 2024-10-22 | 5.34 | 5.60 | 0.22 | 4.09% | 5.34 | 5.67 | 68270 | 3760 | 2.19% |
| 2024-10-21 | 5.35 | 5.38 | 0.03 | 0.56% | 5.24 | 5.40 | 69370 | 3681 | 2.23% |
| 2024-10-18 | 5.26 | 5.35 | 0.09 | 1.71% | 5.23 | 5.40 | 44670 | 2374 | 1.44% |
| 2024-10-17 | 5.40 | 5.26 | -0.08 | -1.50% | 5.25 | 5.48 | 44859 | 2409 | 1.44% |
| 2024-10-16 | 5.34 | 5.34 | -0.01 | -0.19% | 5.28 | 5.43 | 43238 | 2310 | 1.39% |
| 2024-10-15 | 5.42 | 5.35 | -0.08 | -1.47% | 5.34 | 5.57 | 58548 | 3196 | 1.88% |
| 2024-10-14 | 5.38 | 5.43 | 0.03 | 0.56% | 5.33 | 5.49 | 51975 | 2817 | 1.67% |
| 2024-10-11 | 5.55 | 5.40 | -0.17 | -3.05% | 5.31 | 5.66 | 63813 | 3511 | 2.05% |
| 2024-10-10 | 5.72 | 5.57 | -0.07 | -1.24% | 5.50 | 5.86 | 89262 | 5075 | 2.87% |
| 2024-10-09 | 5.83 | 5.64 | -0.44 | -7.24% | 5.61 | 6.12 | 133183 | 7742 | 4.28% |
| 2024-10-08 | 6.47 | 6.08 | 0.11 | 1.84% | 5.72 | 6.48 | 261880 | 16065 | 8.41% |
| 2024-09-30 | 5.48 | 5.97 | 0.54 | 9.94% | 5.26 | 5.97 | 273132 | 15353 | 8.78% |
| 2024-09-27 | 5.93 | 5.43 | 0.03 | 0.56% | 5.40 | 5.93 | 232390 | 13020 | 7.47% |
| 2024-09-26 | 5.38 | 5.40 | 0.49 | 9.98% | 4.99 | 5.40 | 177785 | 9369 | 5.71% |
| 2024-09-25 | 4.47 | 4.91 | 0.45 | 10.09% | 4.43 | 4.91 | 162852 | 7727 | 5.23% |
| 2024-09-24 | 4.38 | 4.46 | 0.12 | 2.76% | 4.36 | 4.49 | 66701 | 2951 | 2.14% |
| 2024-09-23 | 4.31 | 4.34 | -0.02 | -0.46% | 4.21 | 4.36 | 35032 | 1505 | 1.13% |
| 2024-09-20 | 4.30 | 4.36 | 0.07 | 1.63% | 4.22 | 4.44 | 52208 | 2250 | 1.68% |
| 2024-09-19 | 4.20 | 4.29 | 0.08 | 1.90% | 4.18 | 4.33 | 35775 | 1531 | 1.15% |
| 2024-09-18 | 4.24 | 4.21 | -0.04 | -0.94% | 4.07 | 4.26 | 33120 | 1377 | 1.06% |
| 2024-09-13 | 4.25 | 4.25 | -0.02 | -0.47% | 4.19 | 4.36 | 32521 | 1388 | 1.04% |
| 2024-09-12 | 4.25 | 4.27 | 0.01 | 0.23% | 4.22 | 4.29 | 26867 | 1142 | 0.86% |
| 2024-09-11 | 4.35 | 4.26 | -0.09 | -2.07% | 4.22 | 4.35 | 42619 | 1816 | 1.37% |
| 2024-09-10 | 4.44 | 4.35 | -0.09 | -2.03% | 4.30 | 4.48 | 43920 | 1913 | 1.41% |
| 2024-09-09 | 4.37 | 4.44 | 0.04 | 0.91% | 4.24 | 4.47 | 49447 | 2166 | 1.59% |
| 2024-09-06 | 4.38 | 4.40 | -0.01 | -0.23% | 4.32 | 4.50 | 73867 | 3259 | 2.37% |
| 2024-09-05 | 4.50 | 4.41 | -0.24 | -5.16% | 4.30 | 4.60 | 99172 | 4410 | 3.19% |
| 2024-09-04 | 4.73 | 4.65 | -0.20 | -4.12% | 4.61 | 4.79 | 93243 | 4362 | 3.00% |
| 2024-09-03 | 4.82 | 4.85 | -0.07 | -1.42% | 4.78 | 4.97 | 116391 | 5659 | 3.74% |
| 2024-09-02 | 4.77 | 4.92 | 0.09 | 1.86% | 4.66 | 4.99 | 162966 | 7817 | 5.24% |
| 2024-08-30 | 4.76 | 4.83 | 0.01 | 0.21% | 4.63 | 4.95 | 155768 | 7455 | 5.01% |
| 2024-08-29 | 5.00 | 4.82 | -0.23 | -4.55% | 4.61 | 5.00 | 183220 | 8843 | 5.89% |
| 2024-08-28 | 4.98 | 5.05 | 0.46 | 10.02% | 4.94 | 5.05 | 104365 | 5251 | 3.35% |
| 2024-08-27 | 4.81 | 4.59 | -0.25 | -5.17% | 4.43 | 4.81 | 119110 | 5469 | 3.83% |
| 2024-08-26 | 4.72 | 4.84 | 0.14 | 2.98% | 4.62 | 5.09 | 149368 | 7265 | 4.80% |
| 2024-08-23 | 4.95 | 4.70 | -0.28 | -5.62% | 4.55 | 4.96 | 146786 | 6914 | 4.72% |
| 2024-08-22 | 4.79 | 4.98 | 0.18 | 3.75% | 4.43 | 4.98 | 195992 | 9297 | 6.30% |
| 2024-08-21 | 4.80 | 4.80 | 0.07 | 1.48% | 4.71 | 5.16 | 258984 | 12661 | 8.32% |
| 2024-08-20 | 4.38 | 4.73 | 0.43 | 10.00% | 4.33 | 4.73 | 124877 | 5681 | 4.01% |
| 2024-08-19 | 4.57 | 4.30 | -0.48 | -10.04% | 4.30 | 4.57 | 172226 | 7555 | 5.53% |
| 2024-08-16 | 4.60 | 4.78 | 0.32 | 7.17% | 4.60 | 4.91 | 282818 | 13586 | 9.09% |
| 2024-08-15 | 4.07 | 4.46 | 0.41 | 10.12% | 3.97 | 4.46 | 119972 | 5105 | 3.85% |
| 2024-08-14 | 4.10 | 4.05 | -0.05 | -1.22% | 4.02 | 4.12 | 56997 | 2313 | 1.83% |
| 2024-08-13 | 4.03 | 4.10 | 0.06 | 1.49% | 3.96 | 4.10 | 67800 | 2740 | 2.18% |