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 | 5.50 | 5.48 | -0.04 | -0.72% | 5.38 | 5.54 | 267651 | 14574 | 0.53% |
| 2024-11-20 | 5.37 | 5.52 | 0.15 | 2.79% | 5.32 | 5.55 | 413984 | 22612 | 0.82% |
| 2024-11-19 | 5.40 | 5.37 | -0.01 | -0.19% | 5.25 | 5.43 | 399554 | 21307 | 0.79% |
| 2024-11-18 | 5.42 | 5.38 | -0.01 | -0.19% | 5.36 | 5.51 | 403732 | 21946 | 0.80% |
| 2024-11-15 | 5.51 | 5.39 | -0.14 | -2.53% | 5.39 | 5.54 | 372499 | 20292 | 0.74% |
| 2024-11-14 | 5.70 | 5.53 | -0.12 | -2.12% | 5.50 | 5.83 | 569759 | 32296 | 1.13% |
| 2024-11-13 | 5.70 | 5.65 | -0.17 | -2.92% | 5.56 | 5.78 | 565157 | 31966 | 1.12% |
| 2024-11-12 | 5.60 | 5.82 | 0.23 | 4.11% | 5.60 | 6.00 | 1130492 | 66227 | 2.24% |
| 2024-11-11 | 5.55 | 5.59 | 0.05 | 0.90% | 5.47 | 5.66 | 497778 | 27657 | 0.99% |
| 2024-11-08 | 5.57 | 5.54 | 0.04 | 0.73% | 5.43 | 5.66 | 644086 | 35560 | 1.28% |
| 2024-11-07 | 5.25 | 5.50 | 0.22 | 4.17% | 5.21 | 5.51 | 660546 | 35716 | 1.31% |
| 2024-11-06 | 5.33 | 5.28 | -0.06 | -1.12% | 5.22 | 5.34 | 444263 | 23435 | 0.88% |
| 2024-11-05 | 5.30 | 5.34 | 0.04 | 0.75% | 5.22 | 5.36 | 482607 | 25601 | 0.96% |
| 2024-11-04 | 5.24 | 5.30 | 0.06 | 1.15% | 5.15 | 5.37 | 477145 | 25088 | 0.95% |
| 2024-11-01 | 5.17 | 5.24 | 0.07 | 1.35% | 5.12 | 5.30 | 472195 | 24639 | 0.94% |
| 2024-10-31 | 5.11 | 5.17 | 0.03 | 0.58% | 5.09 | 5.18 | 252814 | 13004 | 0.50% |
| 2024-10-30 | 5.13 | 5.14 | 0.01 | 0.19% | 5.08 | 5.19 | 258796 | 13287 | 0.51% |
| 2024-10-29 | 5.34 | 5.13 | -0.12 | -2.29% | 5.10 | 5.36 | 433908 | 22527 | 0.86% |
| 2024-10-28 | 5.17 | 5.25 | 0.07 | 1.35% | 5.14 | 5.29 | 363519 | 19015 | 0.72% |
| 2024-10-25 | 5.13 | 5.18 | 0.05 | 0.97% | 5.09 | 5.18 | 316080 | 16255 | 0.63% |
| 2024-10-24 | 5.20 | 5.13 | -0.09 | -1.72% | 5.11 | 5.29 | 326855 | 16919 | 0.65% |
| 2024-10-23 | 5.19 | 5.22 | 0.01 | 0.19% | 5.13 | 5.27 | 417685 | 21738 | 0.83% |
| 2024-10-22 | 5.16 | 5.21 | 0.04 | 0.77% | 5.13 | 5.22 | 334252 | 17319 | 0.66% |
| 2024-10-21 | 5.25 | 5.17 | -0.09 | -1.71% | 5.14 | 5.26 | 352408 | 18287 | 0.70% |
| 2024-10-18 | 5.15 | 5.26 | 0.05 | 0.96% | 5.13 | 5.37 | 542257 | 28386 | 1.08% |
| 2024-10-17 | 5.37 | 5.21 | -0.16 | -2.98% | 5.20 | 5.41 | 245094 | 12956 | 0.49% |
| 2024-10-16 | 5.37 | 5.37 | -0.04 | -0.74% | 5.30 | 5.43 | 235115 | 12623 | 0.47% |
| 2024-10-15 | 5.54 | 5.41 | -0.18 | -3.22% | 5.38 | 5.56 | 353236 | 19356 | 0.70% |
| 2024-10-14 | 5.40 | 5.59 | 0.19 | 3.52% | 5.35 | 5.64 | 406589 | 22388 | 0.81% |
| 2024-10-11 | 5.46 | 5.40 | -0.07 | -1.28% | 5.35 | 5.51 | 321413 | 17368 | 0.64% |
| 2024-10-10 | 5.39 | 5.47 | 0.08 | 1.48% | 5.30 | 5.57 | 499531 | 27297 | 0.99% |
| 2024-10-09 | 5.85 | 5.39 | -0.59 | -9.87% | 5.38 | 5.86 | 710658 | 39280 | 1.41% |
| 2024-10-08 | 6.30 | 5.98 | 0.24 | 4.18% | 5.80 | 6.31 | 1153552 | 70210 | 2.29% |
| 2024-09-30 | 5.41 | 5.74 | 0.49 | 9.33% | 5.41 | 5.78 | 964214 | 54442 | 1.91% |
| 2024-09-27 | 5.21 | 5.25 | 0.10 | 1.94% | 5.15 | 5.30 | 266958 | 13942 | 0.53% |
| 2024-09-26 | 4.90 | 5.15 | 0.21 | 4.25% | 4.89 | 5.15 | 360729 | 18149 | 0.72% |
| 2024-09-25 | 5.00 | 4.94 | -0.02 | -0.40% | 4.92 | 5.05 | 456964 | 22773 | 0.91% |
| 2024-09-24 | 4.62 | 4.96 | 0.37 | 8.06% | 4.62 | 5.00 | 791147 | 38489 | 1.57% |
| 2024-09-23 | 4.57 | 4.59 | 0.10 | 2.23% | 4.52 | 4.67 | 234002 | 10764 | 0.46% |
| 2024-09-20 | 4.56 | 4.49 | -0.07 | -1.54% | 4.47 | 4.58 | 147841 | 6663 | 0.29% |
| 2024-09-19 | 4.41 | 4.56 | 0.17 | 3.87% | 4.39 | 4.69 | 311890 | 14191 | 0.62% |
| 2024-09-18 | 4.43 | 4.39 | -0.03 | -0.68% | 4.35 | 4.44 | 161685 | 7100 | 0.32% |
| 2024-09-13 | 4.50 | 4.42 | -0.10 | -2.21% | 4.42 | 4.53 | 254469 | 11327 | 0.50% |
| 2024-09-12 | 4.67 | 4.52 | -0.16 | -3.42% | 4.52 | 4.70 | 303392 | 13886 | 0.60% |
| 2024-09-11 | 4.75 | 4.68 | -0.07 | -1.47% | 4.66 | 4.75 | 171560 | 8055 | 0.34% |
| 2024-09-10 | 4.86 | 4.75 | -0.11 | -2.26% | 4.69 | 4.89 | 239699 | 11384 | 0.48% |
| 2024-09-09 | 4.87 | 4.86 | -0.04 | -0.82% | 4.85 | 4.95 | 195355 | 9569 | 0.39% |
| 2024-09-06 | 4.95 | 4.90 | -0.02 | -0.41% | 4.88 | 4.96 | 184774 | 9082 | 0.37% |
| 2024-09-05 | 4.83 | 4.92 | 0.11 | 2.29% | 4.80 | 5.00 | 352000 | 17256 | 0.70% |
| 2024-09-04 | 4.65 | 4.81 | 0.16 | 3.44% | 4.63 | 4.84 | 393175 | 18805 | 0.78% |
| 2024-09-03 | 4.63 | 4.65 | 0.02 | 0.43% | 4.61 | 4.74 | 162692 | 7597 | 0.32% |
| 2024-09-02 | 4.65 | 4.63 | -0.03 | -0.64% | 4.58 | 4.68 | 180979 | 8383 | 0.36% |
| 2024-08-30 | 4.64 | 4.66 | 0.01 | 0.22% | 4.54 | 4.75 | 331118 | 15386 | 0.66% |
| 2024-08-29 | 4.57 | 4.65 | 0.08 | 1.75% | 4.55 | 4.72 | 235460 | 10992 | 0.47% |
| 2024-08-28 | 4.62 | 4.57 | 0.02 | 0.44% | 4.49 | 4.62 | 190834 | 8677 | 0.38% |
| 2024-08-27 | 4.50 | 4.55 | 0.07 | 1.56% | 4.48 | 4.58 | 245860 | 11166 | 0.49% |
| 2024-08-26 | 4.63 | 4.48 | -0.15 | -3.24% | 4.46 | 4.64 | 282959 | 12773 | 0.56% |
| 2024-08-23 | 4.57 | 4.63 | 0.02 | 0.43% | 4.56 | 4.67 | 122271 | 5653 | 0.24% |
| 2024-08-22 | 4.64 | 4.61 | -0.05 | -1.07% | 4.56 | 4.67 | 214291 | 9860 | 0.42% |
| 2024-08-21 | 4.68 | 4.66 | -0.05 | -1.06% | 4.65 | 4.73 | 191863 | 8982 | 0.38% |
| 2024-08-20 | 4.75 | 4.71 | -0.05 | -1.05% | 4.70 | 4.79 | 160972 | 7608 | 0.32% |
| 2024-08-19 | 4.79 | 4.76 | -0.05 | -1.04% | 4.75 | 4.89 | 191064 | 9153 | 0.38% |
| 2024-08-16 | 4.75 | 4.81 | 0.06 | 1.26% | 4.68 | 4.84 | 278021 | 13312 | 0.55% |