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 | 5.65 | 5.61 | -0.05 | -0.88% | 5.57 | 5.68 | 99776 | 5601 | 0.58% |
| 2024-11-20 | 5.63 | 5.66 | 0.02 | 0.35% | 5.60 | 5.69 | 146000 | 8238 | 0.85% |
| 2024-11-19 | 5.56 | 5.64 | 0.11 | 1.99% | 5.53 | 5.65 | 110838 | 6216 | 0.65% |
| 2024-11-18 | 5.56 | 5.53 | -0.03 | -0.54% | 5.50 | 5.67 | 123318 | 6898 | 0.72% |
| 2024-11-15 | 5.63 | 5.56 | -0.09 | -1.59% | 5.55 | 5.70 | 109655 | 6178 | 0.64% |
| 2024-11-14 | 5.80 | 5.65 | -0.15 | -2.59% | 5.62 | 5.81 | 136432 | 7770 | 0.80% |
| 2024-11-13 | 5.92 | 5.80 | -0.15 | -2.52% | 5.73 | 5.95 | 197802 | 11488 | 1.15% |
| 2024-11-12 | 5.88 | 5.95 | 0.07 | 1.19% | 5.86 | 6.06 | 333793 | 19932 | 1.95% |
| 2024-11-11 | 5.89 | 5.88 | -0.01 | -0.17% | 5.77 | 5.92 | 184440 | 10779 | 1.07% |
| 2024-11-08 | 6.03 | 5.89 | -0.07 | -1.17% | 5.85 | 6.07 | 219628 | 13014 | 1.28% |
| 2024-11-07 | 5.76 | 5.96 | 0.17 | 2.94% | 5.74 | 5.97 | 292055 | 17293 | 1.70% |
| 2024-11-06 | 5.80 | 5.79 | 0.00 | 0.00% | 5.72 | 5.84 | 237860 | 13760 | 1.39% |
| 2024-11-05 | 5.72 | 5.79 | 0.06 | 1.05% | 5.65 | 5.80 | 226943 | 13039 | 1.32% |
| 2024-11-04 | 5.60 | 5.73 | 0.08 | 1.42% | 5.59 | 5.75 | 139983 | 7958 | 0.82% |
| 2024-11-01 | 5.64 | 5.65 | -0.07 | -1.22% | 5.57 | 5.75 | 176742 | 10008 | 1.03% |
| 2024-10-31 | 5.54 | 5.72 | 0.14 | 2.51% | 5.52 | 5.78 | 259282 | 14780 | 1.51% |
| 2024-10-30 | 5.54 | 5.58 | -0.01 | -0.18% | 5.50 | 5.68 | 202855 | 11310 | 1.18% |
| 2024-10-29 | 5.88 | 5.59 | -0.29 | -4.93% | 5.56 | 5.88 | 367793 | 20840 | 2.14% |
| 2024-10-28 | 5.74 | 5.88 | 0.33 | 5.95% | 5.58 | 5.96 | 435894 | 25218 | 2.54% |
| 2024-10-25 | 5.42 | 5.55 | 0.13 | 2.40% | 5.37 | 5.55 | 168383 | 9251 | 0.98% |
| 2024-10-24 | 5.39 | 5.42 | 0.04 | 0.74% | 5.36 | 5.49 | 143047 | 7749 | 0.83% |
| 2024-10-23 | 5.34 | 5.38 | 0.01 | 0.19% | 5.34 | 5.45 | 159671 | 8625 | 0.93% |
| 2024-10-22 | 5.25 | 5.37 | 0.12 | 2.29% | 5.23 | 5.39 | 194093 | 10335 | 1.13% |
| 2024-10-21 | 5.32 | 5.25 | -0.07 | -1.32% | 5.22 | 5.37 | 223283 | 11766 | 1.30% |
| 2024-10-18 | 5.20 | 5.32 | 0.13 | 2.50% | 5.14 | 5.43 | 181912 | 9585 | 1.06% |
| 2024-10-17 | 5.29 | 5.19 | -0.09 | -1.70% | 5.18 | 5.33 | 98662 | 5172 | 0.58% |
| 2024-10-16 | 5.22 | 5.28 | 0.02 | 0.38% | 5.18 | 5.33 | 97595 | 5132 | 0.57% |
| 2024-10-15 | 5.37 | 5.26 | -0.08 | -1.50% | 5.26 | 5.38 | 127768 | 6790 | 0.74% |
| 2024-10-14 | 5.27 | 5.34 | 0.07 | 1.33% | 5.19 | 5.36 | 125814 | 6648 | 0.73% |
| 2024-10-11 | 5.47 | 5.27 | -0.19 | -3.48% | 5.21 | 5.51 | 145352 | 7745 | 0.85% |
| 2024-10-10 | 5.50 | 5.46 | -0.05 | -0.91% | 5.44 | 5.68 | 181715 | 10088 | 1.06% |
| 2024-10-09 | 5.90 | 5.51 | -0.47 | -7.86% | 5.45 | 5.90 | 297137 | 16816 | 1.73% |
| 2024-10-08 | 6.22 | 5.98 | 0.33 | 5.84% | 5.66 | 6.22 | 421204 | 25018 | 2.45% |
| 2024-09-30 | 5.32 | 5.65 | 0.51 | 9.92% | 5.31 | 5.65 | 343992 | 18977 | 2.00% |
| 2024-09-27 | 5.07 | 5.14 | 0.17 | 3.42% | 5.04 | 5.15 | 91977 | 4689 | 0.54% |
| 2024-09-26 | 4.82 | 4.97 | 0.15 | 3.11% | 4.79 | 4.98 | 117857 | 5760 | 0.69% |
| 2024-09-25 | 4.75 | 4.82 | 0.08 | 1.69% | 4.75 | 4.94 | 114838 | 5596 | 0.67% |
| 2024-09-24 | 4.62 | 4.74 | 0.17 | 3.72% | 4.57 | 4.76 | 97114 | 4538 | 0.57% |
| 2024-09-23 | 4.56 | 4.57 | 0.02 | 0.44% | 4.53 | 4.60 | 50462 | 2304 | 0.29% |
| 2024-09-20 | 4.60 | 4.55 | -0.06 | -1.30% | 4.51 | 4.65 | 63040 | 2877 | 0.37% |
| 2024-09-19 | 4.49 | 4.61 | 0.14 | 3.13% | 4.46 | 4.64 | 88748 | 4064 | 0.52% |
| 2024-09-18 | 4.55 | 4.47 | -0.06 | -1.32% | 4.41 | 4.56 | 50355 | 2246 | 0.29% |
| 2024-09-13 | 4.59 | 4.53 | -0.03 | -0.66% | 4.53 | 4.61 | 56460 | 2574 | 0.33% |
| 2024-09-12 | 4.58 | 4.56 | 0.00 | 0.00% | 4.54 | 4.66 | 53690 | 2462 | 0.31% |
| 2024-09-11 | 4.61 | 4.56 | -0.05 | -1.08% | 4.52 | 4.61 | 65050 | 2969 | 0.38% |
| 2024-09-10 | 4.66 | 4.61 | -0.05 | -1.07% | 4.53 | 4.67 | 66917 | 3068 | 0.39% |
| 2024-09-09 | 4.65 | 4.66 | 0.02 | 0.43% | 4.60 | 4.73 | 59219 | 2759 | 0.35% |
| 2024-09-06 | 4.73 | 4.64 | -0.11 | -2.32% | 4.63 | 4.76 | 61832 | 2888 | 0.36% |
| 2024-09-05 | 4.66 | 4.75 | 0.09 | 1.93% | 4.66 | 4.76 | 65075 | 3079 | 0.38% |
| 2024-09-04 | 4.72 | 4.66 | -0.06 | -1.27% | 4.64 | 4.75 | 72719 | 3408 | 0.42% |
| 2024-09-03 | 4.70 | 4.72 | 0.02 | 0.43% | 4.66 | 4.80 | 80688 | 3825 | 0.47% |
| 2024-09-02 | 4.77 | 4.70 | -0.08 | -1.67% | 4.70 | 4.81 | 85997 | 4077 | 0.50% |
| 2024-08-30 | 4.85 | 4.78 | -0.06 | -1.24% | 4.77 | 4.88 | 123972 | 5987 | 0.72% |
| 2024-08-29 | 4.76 | 4.84 | 0.07 | 1.47% | 4.73 | 4.88 | 75166 | 3630 | 0.44% |
| 2024-08-28 | 4.80 | 4.77 | -0.02 | -0.42% | 4.74 | 4.85 | 46925 | 2247 | 0.27% |
| 2024-08-27 | 4.79 | 4.79 | -0.01 | -0.21% | 4.76 | 4.90 | 76796 | 3697 | 0.45% |
| 2024-08-26 | 4.77 | 4.80 | 0.03 | 0.63% | 4.69 | 4.81 | 77538 | 3694 | 0.45% |
| 2024-08-23 | 4.78 | 4.77 | -0.04 | -0.83% | 4.74 | 4.84 | 74486 | 3558 | 0.43% |
| 2024-08-22 | 4.86 | 4.81 | -0.04 | -0.82% | 4.79 | 4.89 | 90027 | 4364 | 0.52% |
| 2024-08-21 | 4.91 | 4.85 | -0.06 | -1.22% | 4.81 | 4.92 | 101051 | 4909 | 0.59% |
| 2024-08-20 | 4.98 | 4.91 | -0.08 | -1.60% | 4.88 | 4.99 | 95560 | 4695 | 0.56% |
| 2024-08-19 | 5.03 | 4.99 | 0.00 | 0.00% | 4.96 | 5.03 | 98538 | 4915 | 0.57% |
| 2024-08-16 | 4.98 | 4.99 | 0.00 | 0.00% | 4.92 | 5.03 | 106022 | 5279 | 0.62% |