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 | 5.13 | 5.12 | -0.03 | -0.58% | 5.09 | 5.16 | 356617 | 18250 | 0.62% |
| 2024-11-20 | 5.10 | 5.15 | 0.04 | 0.78% | 5.07 | 5.18 | 476986 | 24473 | 0.82% |
| 2024-11-19 | 5.07 | 5.11 | 0.07 | 1.39% | 5.03 | 5.15 | 499555 | 25378 | 0.86% |
| 2024-11-18 | 5.08 | 5.04 | 0.00 | 0.00% | 5.03 | 5.17 | 616609 | 31383 | 1.06% |
| 2024-11-15 | 5.12 | 5.04 | -0.08 | -1.56% | 5.03 | 5.19 | 709229 | 36142 | 1.22% |
| 2024-11-14 | 5.19 | 5.12 | -0.07 | -1.35% | 5.11 | 5.25 | 429664 | 22252 | 0.74% |
| 2024-11-13 | 5.22 | 5.19 | -0.03 | -0.57% | 5.13 | 5.22 | 427357 | 22150 | 0.74% |
| 2024-11-12 | 5.30 | 5.22 | -0.07 | -1.32% | 5.20 | 5.32 | 664828 | 34953 | 1.15% |
| 2024-11-11 | 5.34 | 5.29 | -0.09 | -1.67% | 5.25 | 5.40 | 714291 | 37788 | 1.23% |
| 2024-11-08 | 5.51 | 5.38 | -0.13 | -2.36% | 5.35 | 5.54 | 918304 | 49664 | 1.59% |
| 2024-11-07 | 5.29 | 5.51 | 0.17 | 3.18% | 5.26 | 5.56 | 1015477 | 55194 | 1.75% |
| 2024-11-06 | 5.45 | 5.34 | -0.08 | -1.48% | 5.26 | 5.48 | 885698 | 47399 | 1.53% |
| 2024-11-05 | 5.24 | 5.42 | 0.20 | 3.83% | 5.21 | 5.44 | 1030929 | 55316 | 1.78% |
| 2024-11-04 | 5.08 | 5.22 | 0.16 | 3.16% | 5.05 | 5.22 | 903810 | 46557 | 1.56% |
| 2024-11-01 | 5.14 | 5.06 | -0.09 | -1.75% | 5.03 | 5.15 | 618153 | 31435 | 1.07% |
| 2024-10-31 | 5.00 | 5.15 | 0.15 | 3.00% | 4.96 | 5.22 | 762915 | 39191 | 1.32% |
| 2024-10-30 | 5.08 | 5.00 | -0.09 | -1.77% | 4.95 | 5.12 | 627484 | 31425 | 1.08% |
| 2024-10-29 | 5.28 | 5.09 | -0.19 | -3.60% | 5.08 | 5.32 | 870267 | 44961 | 1.50% |
| 2024-10-28 | 5.24 | 5.28 | 0.01 | 0.19% | 5.20 | 5.30 | 426344 | 22422 | 0.74% |
| 2024-10-25 | 5.33 | 5.27 | -0.09 | -1.68% | 5.26 | 5.37 | 429386 | 22761 | 0.74% |
| 2024-10-24 | 5.31 | 5.36 | 0.03 | 0.56% | 5.30 | 5.39 | 352442 | 18874 | 0.61% |
| 2024-10-23 | 5.30 | 5.33 | 0.03 | 0.57% | 5.29 | 5.40 | 446861 | 23915 | 0.77% |
| 2024-10-22 | 5.33 | 5.30 | -0.02 | -0.38% | 5.27 | 5.35 | 402556 | 21355 | 0.70% |
| 2024-10-21 | 5.37 | 5.32 | -0.04 | -0.75% | 5.24 | 5.37 | 663428 | 35154 | 1.15% |
| 2024-10-18 | 5.30 | 5.36 | 0.03 | 0.56% | 5.27 | 5.45 | 798248 | 42704 | 1.38% |
| 2024-10-17 | 5.35 | 5.33 | 0.02 | 0.38% | 5.27 | 5.45 | 653330 | 35071 | 1.13% |
| 2024-10-16 | 5.17 | 5.31 | 0.06 | 1.14% | 5.13 | 5.47 | 912431 | 48770 | 1.58% |
| 2024-10-15 | 5.20 | 5.25 | 0.01 | 0.19% | 5.10 | 5.35 | 1025201 | 54043 | 1.78% |
| 2024-10-14 | 5.19 | 5.24 | 0.14 | 2.75% | 5.10 | 5.34 | 1086436 | 56562 | 1.88% |
| 2024-10-11 | 5.03 | 5.10 | 0.04 | 0.79% | 4.98 | 5.20 | 901932 | 46118 | 1.56% |
| 2024-10-10 | 5.00 | 5.06 | 0.06 | 1.20% | 4.88 | 5.15 | 1116120 | 56075 | 1.94% |
| 2024-10-09 | 5.32 | 5.00 | -0.55 | -9.91% | 5.00 | 5.33 | 1442486 | 73993 | 2.50% |
| 2024-10-08 | 5.91 | 5.55 | 0.17 | 3.16% | 5.31 | 5.92 | 2052032 | 114193 | 3.58% |
| 2024-09-30 | 5.05 | 5.38 | 0.41 | 8.25% | 5.01 | 5.46 | 1775234 | 92752 | 3.10% |
| 2024-09-27 | 5.02 | 4.97 | 0.00 | 0.00% | 4.89 | 5.09 | 668077 | 33214 | 1.42% |
| 2024-09-26 | 4.85 | 4.97 | 0.07 | 1.43% | 4.75 | 4.99 | 982283 | 47623 | 2.09% |
| 2024-09-25 | 4.81 | 4.90 | 0.14 | 2.94% | 4.81 | 5.04 | 1183290 | 58539 | 2.52% |
| 2024-09-24 | 4.48 | 4.76 | 0.29 | 6.49% | 4.46 | 4.78 | 985842 | 45962 | 2.10% |
| 2024-09-23 | 4.32 | 4.47 | 0.15 | 3.47% | 4.31 | 4.52 | 628128 | 27873 | 1.34% |
| 2024-09-20 | 4.30 | 4.32 | 0.01 | 0.23% | 4.27 | 4.34 | 373097 | 16054 | 0.79% |
| 2024-09-19 | 4.37 | 4.31 | -0.04 | -0.92% | 4.28 | 4.38 | 370007 | 15970 | 0.79% |
| 2024-09-18 | 4.29 | 4.35 | 0.06 | 1.40% | 4.26 | 4.37 | 491911 | 21220 | 1.07% |
| 2024-09-13 | 4.27 | 4.29 | 0.03 | 0.70% | 4.25 | 4.34 | 456529 | 19678 | 0.99% |
| 2024-09-12 | 4.24 | 4.26 | -0.02 | -0.47% | 4.20 | 4.32 | 591354 | 25145 | 1.29% |
| 2024-09-11 | 4.45 | 4.28 | -0.20 | -4.46% | 4.26 | 4.47 | 643202 | 27929 | 1.40% |
| 2024-09-10 | 4.52 | 4.48 | -0.07 | -1.54% | 4.36 | 4.55 | 658242 | 29209 | 1.43% |
| 2024-09-09 | 4.48 | 4.55 | 0.02 | 0.44% | 4.41 | 4.55 | 494174 | 22258 | 1.07% |
| 2024-09-06 | 4.52 | 4.53 | 0.02 | 0.44% | 4.49 | 4.58 | 388169 | 17662 | 0.84% |
| 2024-09-05 | 4.51 | 4.51 | 0.00 | 0.00% | 4.45 | 4.56 | 333217 | 14983 | 0.72% |
| 2024-09-04 | 4.51 | 4.51 | -0.01 | -0.22% | 4.48 | 4.55 | 314556 | 14190 | 0.68% |
| 2024-09-03 | 4.54 | 4.52 | -0.03 | -0.66% | 4.48 | 4.57 | 427936 | 19317 | 0.94% |
| 2024-09-02 | 4.56 | 4.55 | -0.03 | -0.66% | 4.50 | 4.63 | 575817 | 26249 | 1.27% |
| 2024-08-30 | 4.53 | 4.58 | 0.08 | 1.78% | 4.49 | 4.64 | 548701 | 25169 | 1.21% |
| 2024-08-29 | 4.65 | 4.50 | -0.17 | -3.64% | 4.50 | 4.72 | 682553 | 31093 | 1.50% |
| 2024-08-28 | 4.61 | 4.67 | 0.05 | 1.08% | 4.61 | 4.69 | 315999 | 14739 | 0.69% |
| 2024-08-27 | 4.63 | 4.62 | -0.02 | -0.43% | 4.57 | 4.65 | 321247 | 14821 | 0.71% |
| 2024-08-26 | 4.64 | 4.64 | 0.01 | 0.22% | 4.56 | 4.66 | 349963 | 16135 | 0.77% |
| 2024-08-23 | 4.60 | 4.63 | 0.01 | 0.22% | 4.59 | 4.65 | 371032 | 17127 | 0.82% |
| 2024-08-22 | 4.60 | 4.62 | 0.01 | 0.22% | 4.59 | 4.69 | 442890 | 20480 | 0.98% |
| 2024-08-21 | 4.77 | 4.61 | -0.17 | -3.56% | 4.60 | 4.79 | 590392 | 27498 | 1.35% |
| 2024-08-20 | 4.91 | 4.78 | -0.14 | -2.85% | 4.76 | 4.92 | 549812 | 26493 | 1.26% |
| 2024-08-19 | 4.77 | 4.92 | 0.21 | 4.46% | 4.77 | 4.97 | 915428 | 44873 | 2.10% |
| 2024-08-16 | 4.78 | 4.71 | -0.09 | -1.88% | 4.66 | 4.81 | 519100 | 24427 | 1.19% |
| 2024-08-15 | 4.81 | 4.80 | 0.00 | 0.00% | 4.77 | 4.89 | 429228 | 20726 | 0.98% |
| 2024-08-14 | 4.83 | 4.80 | -0.02 | -0.41% | 4.79 | 4.85 | 251611 | 12110 | 0.58% |
| 2024-08-13 | 4.86 | 4.82 | -0.03 | -0.62% | 4.77 | 4.89 | 299042 | 14385 | 0.68% |