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 | 5.22 | 5.26 | 0.02 | 0.38% | 5.21 | 5.27 | 133046 | 6974 | 0.62% |
| 2024-11-20 | 5.24 | 5.24 | 0.00 | 0.00% | 5.18 | 5.26 | 181806 | 9495 | 0.84% |
| 2024-11-19 | 5.20 | 5.24 | 0.06 | 1.16% | 5.15 | 5.24 | 179178 | 9304 | 0.83% |
| 2024-11-18 | 5.25 | 5.18 | -0.04 | -0.77% | 5.15 | 5.31 | 269164 | 14118 | 1.24% |
| 2024-11-15 | 5.23 | 5.22 | -0.04 | -0.76% | 5.22 | 5.42 | 293708 | 15594 | 1.36% |
| 2024-11-14 | 5.29 | 5.26 | -0.03 | -0.57% | 5.23 | 5.30 | 177989 | 9372 | 0.82% |
| 2024-11-13 | 5.32 | 5.29 | -0.05 | -0.94% | 5.26 | 5.37 | 218236 | 11587 | 1.01% |
| 2024-11-12 | 5.33 | 5.34 | 0.01 | 0.19% | 5.26 | 5.41 | 332271 | 17679 | 1.54% |
| 2024-11-11 | 5.35 | 5.33 | -0.01 | -0.19% | 5.27 | 5.35 | 227792 | 12077 | 1.05% |
| 2024-11-08 | 5.50 | 5.34 | -0.09 | -1.66% | 5.31 | 5.53 | 325063 | 17501 | 1.50% |
| 2024-11-07 | 5.24 | 5.43 | 0.14 | 2.65% | 5.22 | 5.48 | 422726 | 22742 | 1.95% |
| 2024-11-06 | 5.39 | 5.29 | -0.07 | -1.31% | 5.25 | 5.39 | 343697 | 18212 | 1.59% |
| 2024-11-05 | 5.31 | 5.36 | 0.06 | 1.13% | 5.25 | 5.37 | 319766 | 17030 | 1.48% |
| 2024-11-04 | 5.31 | 5.30 | -0.02 | -0.38% | 5.22 | 5.32 | 217776 | 11467 | 1.01% |
| 2024-11-01 | 5.49 | 5.32 | -0.20 | -3.62% | 5.25 | 5.49 | 389922 | 20841 | 1.80% |
| 2024-10-31 | 5.46 | 5.52 | 0.16 | 2.99% | 5.40 | 5.58 | 541643 | 29880 | 2.50% |
| 2024-10-30 | 5.34 | 5.36 | -0.04 | -0.74% | 5.30 | 5.41 | 302993 | 16186 | 1.40% |
| 2024-10-29 | 5.63 | 5.40 | -0.22 | -3.91% | 5.38 | 5.63 | 487949 | 26800 | 2.26% |
| 2024-10-28 | 5.37 | 5.62 | 0.25 | 4.66% | 5.31 | 5.65 | 576626 | 31598 | 2.67% |
| 2024-10-25 | 5.32 | 5.37 | 0.01 | 0.19% | 5.29 | 5.40 | 345851 | 18503 | 1.60% |
| 2024-10-24 | 5.50 | 5.36 | -0.18 | -3.25% | 5.29 | 5.50 | 469074 | 25050 | 2.17% |
| 2024-10-23 | 5.59 | 5.54 | -0.07 | -1.25% | 5.45 | 5.59 | 538055 | 29639 | 2.49% |
| 2024-10-22 | 5.51 | 5.61 | 0.09 | 1.63% | 5.40 | 5.74 | 756113 | 42409 | 3.50% |
| 2024-10-21 | 5.71 | 5.52 | -0.35 | -5.96% | 5.47 | 5.72 | 944097 | 52410 | 4.37% |
| 2024-10-18 | 5.75 | 5.87 | -0.21 | -3.45% | 5.55 | 5.95 | 1429750 | 82725 | 6.61% |
| 2024-10-17 | 5.92 | 6.08 | 0.55 | 9.95% | 5.66 | 6.08 | 1959810 | 115062 | 9.06% |
| 2024-10-16 | 5.05 | 5.53 | 0.50 | 9.94% | 5.05 | 5.53 | 1092017 | 59541 | 5.05% |
| 2024-10-15 | 5.20 | 5.03 | -0.15 | -2.90% | 4.95 | 5.20 | 486671 | 24472 | 2.25% |
| 2024-10-14 | 5.10 | 5.18 | 0.35 | 7.25% | 4.98 | 5.20 | 558729 | 28543 | 2.58% |
| 2024-10-11 | 4.90 | 4.83 | -0.04 | -0.82% | 4.78 | 4.91 | 149331 | 7234 | 0.69% |
| 2024-10-10 | 4.75 | 4.87 | 0.17 | 3.62% | 4.73 | 4.99 | 244180 | 11895 | 1.13% |
| 2024-10-09 | 5.05 | 4.70 | -0.40 | -7.84% | 4.69 | 5.05 | 301519 | 14613 | 1.39% |
| 2024-10-08 | 5.60 | 5.10 | -0.06 | -1.16% | 4.98 | 5.65 | 613327 | 31892 | 2.84% |
| 2024-09-30 | 4.91 | 5.16 | 0.35 | 7.28% | 4.85 | 5.22 | 376309 | 18914 | 1.74% |
| 2024-09-27 | 4.83 | 4.81 | 0.01 | 0.21% | 4.65 | 4.84 | 250311 | 11858 | 1.16% |
| 2024-09-26 | 4.77 | 4.80 | 0.02 | 0.42% | 4.68 | 4.80 | 172419 | 8164 | 0.80% |
| 2024-09-25 | 4.78 | 4.78 | 0.04 | 0.84% | 4.75 | 4.91 | 116942 | 5640 | 0.54% |
| 2024-09-24 | 4.54 | 4.74 | 0.22 | 4.87% | 4.54 | 4.75 | 132701 | 6201 | 0.61% |
| 2024-09-23 | 4.43 | 4.52 | 0.10 | 2.26% | 4.40 | 4.55 | 63599 | 2854 | 0.29% |
| 2024-09-20 | 4.49 | 4.42 | -0.08 | -1.78% | 4.41 | 4.49 | 62769 | 2786 | 0.29% |
| 2024-09-19 | 4.47 | 4.50 | 0.02 | 0.45% | 4.41 | 4.53 | 71451 | 3205 | 0.33% |
| 2024-09-18 | 4.47 | 4.48 | 0.00 | 0.00% | 4.39 | 4.50 | 51138 | 2270 | 0.24% |
| 2024-09-13 | 4.48 | 4.48 | -0.01 | -0.22% | 4.46 | 4.54 | 56625 | 2544 | 0.26% |
| 2024-09-12 | 4.38 | 4.49 | 0.09 | 2.05% | 4.37 | 4.52 | 72403 | 3239 | 0.33% |
| 2024-09-11 | 4.58 | 4.40 | -0.20 | -4.35% | 4.37 | 4.61 | 102482 | 4556 | 0.47% |
| 2024-09-10 | 4.63 | 4.60 | -0.03 | -0.65% | 4.44 | 4.66 | 98663 | 4483 | 0.46% |
| 2024-09-09 | 4.66 | 4.63 | -0.02 | -0.43% | 4.56 | 4.67 | 114997 | 5324 | 0.53% |
| 2024-09-06 | 4.69 | 4.65 | -0.05 | -1.06% | 4.64 | 4.73 | 66562 | 3110 | 0.31% |
| 2024-09-05 | 4.67 | 4.70 | 0.04 | 0.86% | 4.61 | 4.73 | 77658 | 3628 | 0.36% |
| 2024-09-04 | 4.67 | 4.66 | -0.02 | -0.43% | 4.60 | 4.71 | 85229 | 3966 | 0.39% |
| 2024-09-03 | 4.82 | 4.68 | -0.12 | -2.50% | 4.62 | 4.85 | 103356 | 4843 | 0.48% |
| 2024-09-02 | 4.70 | 4.80 | 0.07 | 1.48% | 4.70 | 4.90 | 131615 | 6355 | 0.61% |
| 2024-08-30 | 4.85 | 4.73 | -0.11 | -2.27% | 4.67 | 4.86 | 141501 | 6710 | 0.65% |
| 2024-08-29 | 5.00 | 4.84 | -0.16 | -3.20% | 4.82 | 5.00 | 98065 | 4782 | 0.45% |
| 2024-08-28 | 4.96 | 5.00 | 0.00 | 0.00% | 4.94 | 5.02 | 70349 | 3505 | 0.33% |
| 2024-08-27 | 5.02 | 5.00 | -0.06 | -1.19% | 4.97 | 5.09 | 89178 | 4477 | 0.41% |
| 2024-08-26 | 5.15 | 5.06 | -0.11 | -2.13% | 4.98 | 5.17 | 108654 | 5476 | 0.50% |
| 2024-08-23 | 5.15 | 5.17 | -0.02 | -0.39% | 5.10 | 5.28 | 102293 | 5281 | 0.47% |
| 2024-08-22 | 5.09 | 5.19 | 0.11 | 2.17% | 5.06 | 5.24 | 134765 | 6990 | 0.62% |
| 2024-08-21 | 5.04 | 5.08 | 0.04 | 0.79% | 5.03 | 5.23 | 109342 | 5611 | 0.51% |
| 2024-08-20 | 5.17 | 5.04 | -0.12 | -2.33% | 5.01 | 5.18 | 89440 | 4534 | 0.41% |
| 2024-08-19 | 4.90 | 5.16 | 0.25 | 5.09% | 4.88 | 5.23 | 171128 | 8693 | 0.79% |
| 2024-08-16 | 4.77 | 4.91 | 0.09 | 1.87% | 4.76 | 5.02 | 195483 | 9538 | 0.90% |
| 2024-08-15 | 4.96 | 4.82 | -0.09 | -1.83% | 4.56 | 4.96 | 304605 | 14522 | 1.41% |