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 | 5.63 | 5.65 | -0.01 | -0.18% | 5.55 | 5.66 | 303274 | 16989 | 2.36% |
| 2024-11-20 | 5.76 | 5.66 | -0.15 | -2.58% | 5.61 | 5.82 | 514916 | 29212 | 4.01% |
| 2024-11-19 | 5.62 | 5.81 | 0.15 | 2.65% | 5.53 | 5.90 | 636931 | 36744 | 4.96% |
| 2024-11-18 | 5.50 | 5.66 | 0.24 | 4.43% | 5.49 | 5.92 | 812484 | 46112 | 6.33% |
| 2024-11-15 | 5.35 | 5.42 | 0.06 | 1.12% | 5.33 | 5.48 | 277323 | 15047 | 2.16% |
| 2024-11-14 | 5.37 | 5.36 | -0.01 | -0.19% | 5.34 | 5.42 | 216221 | 11650 | 1.68% |
| 2024-11-13 | 5.31 | 5.37 | 0.04 | 0.75% | 5.31 | 5.39 | 148529 | 7963 | 1.16% |
| 2024-11-12 | 5.37 | 5.33 | -0.04 | -0.74% | 5.31 | 5.43 | 169790 | 9116 | 1.32% |
| 2024-11-11 | 5.38 | 5.37 | -0.03 | -0.56% | 5.32 | 5.43 | 184163 | 9870 | 1.43% |
| 2024-11-08 | 5.47 | 5.40 | -0.05 | -0.92% | 5.36 | 5.50 | 237829 | 12882 | 1.85% |
| 2024-11-07 | 5.31 | 5.45 | 0.13 | 2.44% | 5.29 | 5.46 | 289458 | 15600 | 2.25% |
| 2024-11-06 | 5.36 | 5.32 | -0.05 | -0.93% | 5.29 | 5.39 | 227601 | 12117 | 1.77% |
| 2024-11-05 | 5.27 | 5.37 | 0.08 | 1.51% | 5.25 | 5.37 | 270702 | 14408 | 2.11% |
| 2024-11-04 | 5.25 | 5.29 | 0.04 | 0.76% | 5.18 | 5.29 | 200039 | 10460 | 1.56% |
| 2024-11-01 | 5.19 | 5.25 | 0.04 | 0.77% | 5.18 | 5.31 | 340248 | 17907 | 2.65% |
| 2024-10-31 | 5.15 | 5.21 | 0.10 | 1.96% | 5.14 | 5.25 | 303073 | 15734 | 2.36% |
| 2024-10-30 | 5.15 | 5.11 | -0.04 | -0.78% | 5.09 | 5.18 | 191292 | 9808 | 1.49% |
| 2024-10-29 | 5.21 | 5.15 | -0.05 | -0.96% | 5.14 | 5.28 | 251041 | 13054 | 1.96% |
| 2024-10-28 | 5.16 | 5.20 | 0.03 | 0.58% | 5.12 | 5.20 | 178939 | 9243 | 1.39% |
| 2024-10-25 | 5.16 | 5.17 | 0.00 | 0.00% | 5.14 | 5.18 | 152520 | 7867 | 1.19% |
| 2024-10-24 | 5.17 | 5.17 | -0.01 | -0.19% | 5.13 | 5.19 | 106462 | 5491 | 0.83% |
| 2024-10-23 | 5.16 | 5.18 | 0.00 | 0.00% | 5.16 | 5.21 | 137483 | 7124 | 1.07% |
| 2024-10-22 | 5.15 | 5.18 | 0.02 | 0.39% | 5.14 | 5.20 | 166045 | 8575 | 1.29% |
| 2024-10-21 | 5.20 | 5.16 | -0.05 | -0.96% | 5.14 | 5.21 | 208690 | 10774 | 1.63% |
| 2024-10-18 | 5.16 | 5.21 | 0.06 | 1.17% | 5.05 | 5.27 | 323151 | 16686 | 2.52% |
| 2024-10-17 | 5.25 | 5.15 | -0.11 | -2.09% | 5.15 | 5.28 | 221461 | 11528 | 1.73% |
| 2024-10-16 | 5.14 | 5.26 | 0.09 | 1.74% | 5.12 | 5.31 | 303517 | 15924 | 2.37% |
| 2024-10-15 | 5.25 | 5.17 | -0.11 | -2.08% | 5.16 | 5.33 | 269223 | 14139 | 2.10% |
| 2024-10-14 | 5.19 | 5.28 | 0.16 | 3.13% | 5.19 | 5.36 | 360482 | 19007 | 2.81% |
| 2024-10-11 | 5.20 | 5.12 | -0.08 | -1.54% | 5.09 | 5.27 | 251142 | 13005 | 1.96% |
| 2024-10-10 | 5.12 | 5.20 | 0.08 | 1.56% | 5.08 | 5.36 | 398877 | 20851 | 3.11% |
| 2024-10-09 | 5.47 | 5.12 | -0.48 | -8.57% | 5.10 | 5.47 | 467266 | 24647 | 3.64% |
| 2024-10-08 | 5.93 | 5.60 | 0.20 | 3.70% | 5.37 | 5.93 | 687603 | 38408 | 5.36% |
| 2024-09-30 | 5.10 | 5.40 | 0.38 | 7.57% | 5.05 | 5.50 | 659752 | 34718 | 5.14% |
| 2024-09-27 | 5.04 | 5.02 | 0.04 | 0.80% | 4.91 | 5.13 | 296644 | 14835 | 2.31% |
| 2024-09-26 | 4.73 | 4.98 | 0.24 | 5.06% | 4.71 | 4.99 | 430700 | 20895 | 3.36% |
| 2024-09-25 | 4.74 | 4.74 | 0.04 | 0.85% | 4.72 | 4.90 | 446113 | 21381 | 3.48% |
| 2024-09-24 | 4.55 | 4.70 | 0.16 | 3.52% | 4.54 | 4.70 | 229564 | 10637 | 1.79% |
| 2024-09-23 | 4.48 | 4.54 | 0.04 | 0.89% | 4.48 | 4.55 | 96724 | 4375 | 0.75% |
| 2024-09-20 | 4.51 | 4.50 | -0.02 | -0.44% | 4.47 | 4.52 | 102163 | 4589 | 0.80% |
| 2024-09-19 | 4.48 | 4.52 | 0.04 | 0.89% | 4.45 | 4.52 | 104116 | 4680 | 0.81% |
| 2024-09-18 | 4.49 | 4.48 | 0.00 | 0.00% | 4.44 | 4.50 | 84981 | 3795 | 0.66% |
| 2024-09-13 | 4.53 | 4.48 | -0.05 | -1.10% | 4.48 | 4.55 | 83205 | 3751 | 0.65% |
| 2024-09-12 | 4.53 | 4.53 | 0.00 | 0.00% | 4.51 | 4.57 | 86434 | 3929 | 0.67% |
| 2024-09-11 | 4.55 | 4.53 | -0.03 | -0.66% | 4.50 | 4.55 | 95904 | 4336 | 0.75% |
| 2024-09-10 | 4.52 | 4.56 | 0.04 | 0.88% | 4.49 | 4.56 | 107756 | 4877 | 0.84% |
| 2024-09-09 | 4.55 | 4.52 | -0.06 | -1.31% | 4.48 | 4.56 | 131787 | 5948 | 1.03% |
| 2024-09-06 | 4.64 | 4.58 | -0.08 | -1.72% | 4.57 | 4.67 | 230303 | 10639 | 1.80% |
| 2024-09-05 | 4.69 | 4.66 | -0.03 | -0.64% | 4.64 | 4.69 | 137125 | 6388 | 1.07% |
| 2024-09-04 | 4.67 | 4.69 | -0.02 | -0.42% | 4.65 | 4.71 | 108572 | 5086 | 0.85% |
| 2024-09-03 | 4.80 | 4.71 | -0.10 | -2.08% | 4.69 | 4.81 | 200240 | 9452 | 1.56% |
| 2024-09-02 | 4.85 | 4.81 | -0.07 | -1.43% | 4.80 | 4.88 | 221193 | 10699 | 1.72% |
| 2024-08-30 | 4.90 | 4.88 | -0.08 | -1.61% | 4.82 | 4.95 | 329462 | 16119 | 2.57% |
| 2024-08-29 | 5.05 | 4.96 | -0.37 | -6.94% | 4.87 | 5.18 | 527673 | 26136 | 4.11% |
| 2024-08-28 | 5.41 | 5.33 | -0.09 | -1.66% | 5.28 | 5.42 | 126441 | 6756 | 0.99% |
| 2024-08-27 | 5.35 | 5.42 | 0.06 | 1.12% | 5.34 | 5.43 | 109132 | 5894 | 0.85% |
| 2024-08-26 | 5.30 | 5.36 | 0.05 | 0.94% | 5.26 | 5.38 | 97461 | 5189 | 0.76% |
| 2024-08-23 | 5.31 | 5.31 | -0.01 | -0.19% | 5.28 | 5.34 | 97698 | 5188 | 0.76% |
| 2024-08-22 | 5.24 | 5.32 | 0.06 | 1.14% | 5.23 | 5.33 | 121275 | 6434 | 0.95% |
| 2024-08-21 | 5.31 | 5.26 | -0.06 | -1.13% | 5.21 | 5.32 | 121266 | 6375 | 0.95% |
| 2024-08-20 | 5.30 | 5.32 | 0.03 | 0.57% | 5.27 | 5.32 | 143632 | 7611 | 1.12% |
| 2024-08-19 | 5.16 | 5.29 | 0.12 | 2.32% | 5.16 | 5.29 | 157973 | 8279 | 1.23% |
| 2024-08-16 | 5.15 | 5.17 | 0.03 | 0.58% | 5.14 | 5.19 | 94984 | 4908 | 0.74% |