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 | 5.45 | 5.51 | 0.06 | 1.10% | 5.43 | 5.55 | 125621 | 6902 | 1.68% |
| 2024-11-20 | 5.36 | 5.45 | 0.09 | 1.68% | 5.33 | 5.48 | 128012 | 6925 | 1.71% |
| 2024-11-19 | 5.32 | 5.36 | 0.07 | 1.32% | 5.23 | 5.42 | 144574 | 7691 | 1.93% |
| 2024-11-18 | 5.41 | 5.29 | -0.19 | -3.47% | 5.21 | 5.53 | 280102 | 14937 | 3.75% |
| 2024-11-15 | 5.54 | 5.48 | -0.12 | -2.14% | 5.47 | 5.74 | 355851 | 19860 | 4.76% |
| 2024-11-14 | 6.12 | 5.60 | -0.37 | -6.20% | 5.58 | 6.26 | 716870 | 42067 | 9.59% |
| 2024-11-13 | 5.49 | 5.97 | 0.54 | 9.94% | 5.48 | 5.97 | 275016 | 16111 | 3.68% |
| 2024-11-12 | 5.55 | 5.43 | -0.12 | -2.16% | 5.38 | 5.57 | 105556 | 5793 | 1.41% |
| 2024-11-11 | 5.58 | 5.55 | -0.03 | -0.54% | 5.45 | 5.61 | 132957 | 7321 | 1.78% |
| 2024-11-08 | 5.68 | 5.58 | -0.08 | -1.41% | 5.50 | 5.74 | 132281 | 7402 | 1.77% |
| 2024-11-07 | 5.50 | 5.66 | 0.17 | 3.10% | 5.44 | 5.67 | 152082 | 8525 | 2.03% |
| 2024-11-06 | 5.46 | 5.49 | 0.03 | 0.55% | 5.37 | 5.56 | 129783 | 7105 | 1.74% |
| 2024-11-05 | 5.35 | 5.46 | 0.10 | 1.87% | 5.34 | 5.53 | 135349 | 7330 | 1.81% |
| 2024-11-04 | 5.37 | 5.36 | 0.04 | 0.75% | 5.28 | 5.44 | 92467 | 4939 | 1.24% |
| 2024-11-01 | 5.50 | 5.32 | -0.21 | -3.80% | 5.27 | 5.54 | 127262 | 6828 | 1.70% |
| 2024-10-31 | 5.47 | 5.53 | 0.18 | 3.36% | 5.41 | 5.59 | 159374 | 8752 | 2.13% |
| 2024-10-30 | 5.42 | 5.35 | -0.06 | -1.11% | 5.29 | 5.42 | 118365 | 6325 | 1.58% |
| 2024-10-29 | 5.57 | 5.41 | -0.23 | -4.08% | 5.38 | 5.62 | 184204 | 10054 | 2.46% |
| 2024-10-28 | 5.41 | 5.64 | 0.27 | 5.03% | 5.38 | 5.76 | 219147 | 12201 | 2.93% |
| 2024-10-25 | 5.28 | 5.37 | 0.11 | 2.09% | 5.27 | 5.42 | 167756 | 8999 | 2.24% |
| 2024-10-24 | 5.17 | 5.26 | 0.06 | 1.15% | 5.11 | 5.28 | 102200 | 5331 | 1.37% |
| 2024-10-23 | 5.19 | 5.20 | 0.00 | 0.00% | 5.12 | 5.26 | 140519 | 7276 | 1.88% |
| 2024-10-22 | 5.03 | 5.20 | 0.16 | 3.17% | 5.02 | 5.21 | 154525 | 7879 | 2.07% |
| 2024-10-21 | 4.98 | 5.04 | 0.05 | 1.00% | 4.96 | 5.09 | 131728 | 6609 | 1.76% |
| 2024-10-18 | 4.93 | 4.99 | 0.04 | 0.81% | 4.86 | 5.03 | 150130 | 7438 | 2.01% |
| 2024-10-17 | 5.07 | 4.95 | -0.09 | -1.79% | 4.94 | 5.12 | 96969 | 4864 | 1.30% |
| 2024-10-16 | 4.97 | 5.04 | 0.03 | 0.60% | 4.94 | 5.07 | 93931 | 4718 | 1.26% |
| 2024-10-15 | 5.08 | 5.01 | -0.07 | -1.38% | 5.00 | 5.12 | 110445 | 5580 | 1.48% |
| 2024-10-14 | 4.93 | 5.08 | 0.18 | 3.67% | 4.92 | 5.10 | 115907 | 5827 | 1.55% |
| 2024-10-11 | 4.99 | 4.90 | -0.11 | -2.20% | 4.85 | 5.04 | 105653 | 5215 | 1.41% |
| 2024-10-10 | 4.90 | 5.01 | 0.15 | 3.09% | 4.81 | 5.14 | 169823 | 8466 | 2.27% |
| 2024-10-09 | 5.22 | 4.86 | -0.52 | -9.67% | 4.86 | 5.22 | 215593 | 10822 | 2.88% |
| 2024-10-08 | 5.72 | 5.38 | 0.18 | 3.46% | 5.06 | 5.72 | 301345 | 16131 | 4.03% |
| 2024-09-30 | 5.05 | 5.20 | 0.39 | 8.11% | 4.88 | 5.23 | 258290 | 13140 | 3.46% |
| 2024-09-27 | 4.72 | 4.81 | 0.12 | 2.56% | 4.69 | 4.82 | 83220 | 3962 | 1.11% |
| 2024-09-26 | 4.59 | 4.69 | 0.11 | 2.40% | 4.56 | 4.69 | 88908 | 4116 | 1.19% |
| 2024-09-25 | 4.60 | 4.58 | 0.00 | 0.00% | 4.56 | 4.72 | 129841 | 6027 | 1.74% |
| 2024-09-24 | 4.48 | 4.58 | 0.14 | 3.15% | 4.47 | 4.59 | 102763 | 4658 | 1.37% |
| 2024-09-23 | 4.41 | 4.44 | 0.04 | 0.91% | 4.37 | 4.45 | 61611 | 2722 | 0.82% |
| 2024-09-20 | 4.37 | 4.40 | -0.02 | -0.45% | 4.36 | 4.43 | 55661 | 2448 | 0.74% |
| 2024-09-19 | 4.26 | 4.42 | 0.17 | 4.00% | 4.26 | 4.44 | 107480 | 4710 | 1.44% |
| 2024-09-18 | 4.33 | 4.25 | -0.06 | -1.39% | 4.17 | 4.34 | 65249 | 2767 | 0.87% |
| 2024-09-13 | 4.34 | 4.31 | -0.03 | -0.69% | 4.30 | 4.36 | 47679 | 2062 | 0.64% |
| 2024-09-12 | 4.28 | 4.34 | 0.04 | 0.93% | 4.27 | 4.37 | 68299 | 2965 | 0.91% |
| 2024-09-11 | 4.31 | 4.30 | -0.05 | -1.15% | 4.27 | 4.37 | 61645 | 2657 | 0.82% |
| 2024-09-10 | 4.32 | 4.35 | 0.03 | 0.69% | 4.27 | 4.35 | 49208 | 2122 | 0.66% |
| 2024-09-09 | 4.26 | 4.32 | 0.04 | 0.93% | 4.23 | 4.35 | 65394 | 2814 | 0.87% |
| 2024-09-06 | 4.33 | 4.28 | -0.11 | -2.51% | 4.28 | 4.37 | 81583 | 3519 | 1.09% |
| 2024-09-05 | 4.35 | 4.39 | 0.10 | 2.33% | 4.29 | 4.58 | 129601 | 5707 | 1.73% |
| 2024-09-04 | 4.31 | 4.29 | -0.06 | -1.38% | 4.27 | 4.34 | 51976 | 2239 | 0.70% |
| 2024-09-03 | 4.30 | 4.35 | 0.02 | 0.46% | 4.28 | 4.37 | 58543 | 2532 | 0.78% |
| 2024-09-02 | 4.36 | 4.33 | -0.06 | -1.37% | 4.31 | 4.41 | 68541 | 2990 | 0.92% |
| 2024-08-30 | 4.33 | 4.39 | 0.03 | 0.69% | 4.29 | 4.45 | 97742 | 4285 | 1.31% |
| 2024-08-29 | 4.27 | 4.36 | 0.07 | 1.63% | 4.23 | 4.41 | 69139 | 2993 | 0.93% |
| 2024-08-28 | 4.28 | 4.29 | 0.00 | 0.00% | 4.22 | 4.33 | 51265 | 2192 | 0.69% |
| 2024-08-27 | 4.30 | 4.29 | -0.01 | -0.23% | 4.25 | 4.37 | 85238 | 3674 | 1.14% |
| 2024-08-26 | 4.20 | 4.30 | 0.10 | 2.38% | 4.20 | 4.33 | 70668 | 3028 | 0.95% |
| 2024-08-23 | 4.26 | 4.20 | -0.05 | -1.18% | 4.17 | 4.26 | 54640 | 2297 | 0.73% |
| 2024-08-22 | 4.26 | 4.25 | -0.04 | -0.93% | 4.25 | 4.33 | 57835 | 2477 | 0.77% |
| 2024-08-21 | 4.27 | 4.29 | 0.02 | 0.47% | 4.22 | 4.32 | 53859 | 2309 | 0.72% |
| 2024-08-20 | 4.35 | 4.27 | -0.08 | -1.84% | 4.21 | 4.35 | 60711 | 2598 | 0.81% |
| 2024-08-19 | 4.38 | 4.35 | -0.05 | -1.14% | 4.33 | 4.44 | 66438 | 2904 | 0.89% |
| 2024-08-16 | 4.51 | 4.40 | -0.11 | -2.44% | 4.39 | 4.52 | 73203 | 3252 | 0.98% |
| 2024-08-15 | 4.51 | 4.51 | -0.01 | -0.22% | 4.44 | 4.54 | 76636 | 3451 | 1.03% |
| 2024-08-14 | 4.56 | 4.52 | -0.04 | -0.88% | 4.52 | 4.63 | 65945 | 3005 | 0.88% |
| 2024-08-13 | 4.53 | 4.56 | 0.05 | 1.11% | 4.43 | 4.56 | 64195 | 2888 | 0.86% |