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 | 5.54 | 5.54 | 0.01 | 0.18% | 5.50 | 5.55 | 112844 | 6240 | 0.70% |
| 2024-11-20 | 5.50 | 5.53 | 0.04 | 0.73% | 5.46 | 5.53 | 131107 | 7201 | 0.82% |
| 2024-11-19 | 5.45 | 5.49 | 0.04 | 0.73% | 5.43 | 5.50 | 135098 | 7397 | 0.84% |
| 2024-11-18 | 5.47 | 5.45 | 0.01 | 0.18% | 5.43 | 5.54 | 151840 | 8325 | 0.95% |
| 2024-11-15 | 5.43 | 5.44 | -0.01 | -0.18% | 5.43 | 5.49 | 118254 | 6458 | 0.74% |
| 2024-11-14 | 5.50 | 5.45 | -0.05 | -0.91% | 5.44 | 5.53 | 136112 | 7461 | 0.85% |
| 2024-11-13 | 5.46 | 5.50 | 0.02 | 0.36% | 5.46 | 5.52 | 104640 | 5742 | 0.65% |
| 2024-11-12 | 5.55 | 5.48 | -0.06 | -1.08% | 5.46 | 5.57 | 166864 | 9218 | 1.04% |
| 2024-11-11 | 5.52 | 5.54 | 0.00 | 0.00% | 5.50 | 5.56 | 160295 | 8861 | 1.00% |
| 2024-11-08 | 5.61 | 5.54 | -0.03 | -0.54% | 5.51 | 5.63 | 212909 | 11832 | 1.33% |
| 2024-11-07 | 5.46 | 5.57 | 0.09 | 1.64% | 5.44 | 5.58 | 250437 | 13885 | 1.56% |
| 2024-11-06 | 5.46 | 5.48 | 0.03 | 0.55% | 5.41 | 5.50 | 248674 | 13542 | 1.55% |
| 2024-11-05 | 5.38 | 5.45 | 0.05 | 0.93% | 5.37 | 5.46 | 168811 | 9162 | 1.05% |
| 2024-11-04 | 5.37 | 5.40 | 0.05 | 0.93% | 5.32 | 5.40 | 128092 | 6871 | 0.80% |
| 2024-11-01 | 5.33 | 5.35 | -0.01 | -0.19% | 5.30 | 5.37 | 123143 | 6572 | 0.77% |
| 2024-10-31 | 5.32 | 5.36 | 0.02 | 0.37% | 5.32 | 5.37 | 124198 | 6641 | 0.77% |
| 2024-10-30 | 5.39 | 5.34 | -0.09 | -1.66% | 5.30 | 5.43 | 152959 | 8195 | 0.95% |
| 2024-10-29 | 5.47 | 5.43 | -0.03 | -0.55% | 5.40 | 5.49 | 165960 | 8999 | 1.03% |
| 2024-10-28 | 5.40 | 5.46 | 0.07 | 1.30% | 5.37 | 5.47 | 171554 | 9306 | 1.07% |
| 2024-10-25 | 5.34 | 5.39 | 0.02 | 0.37% | 5.34 | 5.40 | 100899 | 5428 | 0.63% |
| 2024-10-24 | 5.37 | 5.37 | -0.03 | -0.56% | 5.33 | 5.40 | 104865 | 5617 | 0.65% |
| 2024-10-23 | 5.35 | 5.40 | 0.07 | 1.31% | 5.32 | 5.42 | 199660 | 10746 | 1.24% |
| 2024-10-22 | 5.30 | 5.33 | 0.02 | 0.38% | 5.29 | 5.33 | 116195 | 6173 | 0.72% |
| 2024-10-21 | 5.35 | 5.31 | -0.03 | -0.56% | 5.29 | 5.36 | 182496 | 9710 | 1.14% |
| 2024-10-18 | 5.26 | 5.34 | 0.07 | 1.33% | 5.22 | 5.40 | 200349 | 10653 | 1.25% |
| 2024-10-17 | 5.35 | 5.27 | -0.06 | -1.13% | 5.27 | 5.39 | 122256 | 6513 | 0.76% |
| 2024-10-16 | 5.24 | 5.33 | 0.06 | 1.14% | 5.23 | 5.37 | 146622 | 7788 | 0.91% |
| 2024-10-15 | 5.36 | 5.27 | -0.11 | -2.04% | 5.27 | 5.38 | 143692 | 7643 | 0.89% |
| 2024-10-14 | 5.37 | 5.38 | 0.06 | 1.13% | 5.30 | 5.41 | 153789 | 8237 | 0.96% |
| 2024-10-11 | 5.47 | 5.32 | -0.15 | -2.74% | 5.28 | 5.48 | 218498 | 11730 | 1.36% |
| 2024-10-10 | 5.36 | 5.47 | 0.13 | 2.43% | 5.29 | 5.55 | 332494 | 18120 | 2.07% |
| 2024-10-09 | 5.59 | 5.34 | -0.28 | -4.98% | 5.31 | 5.59 | 453907 | 24658 | 2.83% |
| 2024-10-08 | 6.05 | 5.62 | 0.01 | 0.18% | 5.51 | 6.11 | 907276 | 52526 | 5.65% |
| 2024-09-30 | 5.41 | 5.61 | 0.29 | 5.45% | 5.39 | 5.66 | 655400 | 36337 | 4.08% |
| 2024-09-27 | 5.31 | 5.32 | 0.05 | 0.95% | 5.28 | 5.35 | 140215 | 7447 | 0.87% |
| 2024-09-26 | 5.13 | 5.27 | 0.14 | 2.73% | 5.13 | 5.28 | 176613 | 9213 | 1.10% |
| 2024-09-25 | 5.20 | 5.13 | 0.00 | 0.00% | 5.12 | 5.23 | 177860 | 9215 | 1.11% |
| 2024-09-24 | 5.00 | 5.13 | 0.16 | 3.22% | 4.97 | 5.14 | 156516 | 7962 | 0.97% |
| 2024-09-23 | 4.93 | 4.97 | 0.04 | 0.81% | 4.91 | 4.99 | 51003 | 2525 | 0.32% |
| 2024-09-20 | 4.98 | 4.93 | -0.04 | -0.80% | 4.92 | 4.99 | 91026 | 4498 | 0.57% |
| 2024-09-19 | 4.87 | 4.97 | 0.13 | 2.69% | 4.81 | 4.98 | 86768 | 4277 | 0.54% |
| 2024-09-18 | 4.84 | 4.84 | 0.00 | 0.00% | 4.76 | 4.87 | 59603 | 2869 | 0.37% |
| 2024-09-13 | 4.90 | 4.84 | -0.07 | -1.43% | 4.84 | 4.91 | 43814 | 2136 | 0.27% |
| 2024-09-12 | 4.90 | 4.91 | 0.04 | 0.82% | 4.86 | 4.94 | 51196 | 2508 | 0.32% |
| 2024-09-11 | 4.89 | 4.87 | -0.05 | -1.02% | 4.85 | 4.90 | 47383 | 2306 | 0.30% |
| 2024-09-10 | 4.92 | 4.92 | -0.01 | -0.20% | 4.86 | 4.96 | 68709 | 3365 | 0.43% |
| 2024-09-09 | 4.96 | 4.93 | -0.03 | -0.60% | 4.92 | 4.98 | 56496 | 2789 | 0.35% |
| 2024-09-06 | 5.03 | 4.96 | -0.06 | -1.20% | 4.96 | 5.04 | 52277 | 2609 | 0.33% |
| 2024-09-05 | 5.06 | 5.02 | -0.04 | -0.79% | 5.00 | 5.11 | 62583 | 3157 | 0.39% |
| 2024-09-04 | 5.06 | 5.06 | -0.02 | -0.39% | 5.04 | 5.11 | 61975 | 3145 | 0.39% |
| 2024-09-03 | 5.03 | 5.08 | 0.07 | 1.40% | 5.00 | 5.10 | 103712 | 5253 | 0.65% |
| 2024-09-02 | 4.95 | 5.01 | 0.06 | 1.21% | 4.93 | 5.04 | 136231 | 6822 | 0.85% |
| 2024-08-30 | 4.95 | 4.95 | -0.02 | -0.40% | 4.94 | 5.00 | 99638 | 4956 | 0.62% |
| 2024-08-29 | 4.91 | 4.97 | 0.09 | 1.84% | 4.87 | 4.98 | 80037 | 3955 | 0.50% |
| 2024-08-28 | 4.85 | 4.88 | 0.09 | 1.88% | 4.81 | 4.91 | 97790 | 4768 | 0.61% |
| 2024-08-27 | 4.79 | 4.79 | 0.00 | 0.00% | 4.76 | 4.83 | 49481 | 2376 | 0.31% |
| 2024-08-26 | 4.78 | 4.79 | 0.01 | 0.21% | 4.74 | 4.81 | 41923 | 2002 | 0.26% |
| 2024-08-23 | 4.81 | 4.78 | -0.05 | -1.04% | 4.74 | 4.83 | 65454 | 3124 | 0.41% |
| 2024-08-22 | 4.84 | 4.83 | -0.01 | -0.21% | 4.81 | 4.86 | 48637 | 2350 | 0.30% |
| 2024-08-21 | 4.87 | 4.84 | -0.03 | -0.62% | 4.80 | 4.90 | 55601 | 2690 | 0.35% |
| 2024-08-20 | 4.97 | 4.87 | -0.09 | -1.81% | 4.85 | 4.98 | 72765 | 3557 | 0.45% |
| 2024-08-19 | 4.97 | 4.96 | -0.01 | -0.20% | 4.95 | 5.01 | 51829 | 2580 | 0.32% |
| 2024-08-16 | 4.96 | 4.97 | 0.01 | 0.20% | 4.94 | 5.00 | 40904 | 2031 | 0.25% |
| 2024-08-15 | 4.92 | 4.96 | 0.04 | 0.81% | 4.91 | 5.01 | 71894 | 3575 | 0.45% |
| 2024-08-14 | 4.99 | 4.92 | -0.06 | -1.20% | 4.92 | 4.99 | 50015 | 2476 | 0.31% |