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 | 5.65 | 5.74 | 0.05 | 0.88% | 5.54 | 5.95 | 278958 | 15916 | 1.86% |
| 2024-11-20 | 5.53 | 5.69 | 0.14 | 2.52% | 5.44 | 5.79 | 240413 | 13495 | 1.60% |
| 2024-11-19 | 5.47 | 5.55 | 0.14 | 2.59% | 5.41 | 5.64 | 216578 | 11893 | 1.44% |
| 2024-11-18 | 5.31 | 5.41 | 0.11 | 2.08% | 5.31 | 5.59 | 160562 | 8749 | 1.07% |
| 2024-11-15 | 5.30 | 5.30 | 0.00 | 0.00% | 5.28 | 5.38 | 41382 | 2206 | 0.28% |
| 2024-11-14 | 5.41 | 5.30 | -0.10 | -1.85% | 5.29 | 5.41 | 32980 | 1762 | 0.22% |
| 2024-11-13 | 5.37 | 5.40 | 0.01 | 0.19% | 5.28 | 5.43 | 44147 | 2366 | 0.29% |
| 2024-11-12 | 5.43 | 5.39 | -0.02 | -0.37% | 5.35 | 5.49 | 68862 | 3734 | 0.46% |
| 2024-11-11 | 5.45 | 5.41 | -0.03 | -0.55% | 5.36 | 5.46 | 47806 | 2579 | 0.32% |
| 2024-11-08 | 5.43 | 5.44 | 0.02 | 0.37% | 5.36 | 5.47 | 65061 | 3520 | 0.43% |
| 2024-11-07 | 5.33 | 5.42 | 0.06 | 1.12% | 5.30 | 5.43 | 78230 | 4222 | 0.52% |
| 2024-11-06 | 5.37 | 5.36 | 0.01 | 0.19% | 5.28 | 5.38 | 68523 | 3647 | 0.46% |
| 2024-11-05 | 5.36 | 5.35 | 0.00 | 0.00% | 5.28 | 5.41 | 59700 | 3198 | 0.40% |
| 2024-11-04 | 5.25 | 5.35 | 0.15 | 2.88% | 5.18 | 5.35 | 56884 | 3001 | 0.38% |
| 2024-11-01 | 5.30 | 5.20 | -0.12 | -2.26% | 5.18 | 5.33 | 66417 | 3481 | 0.44% |
| 2024-10-31 | 5.26 | 5.32 | 0.02 | 0.38% | 5.26 | 5.41 | 93411 | 4984 | 0.62% |
| 2024-10-30 | 5.31 | 5.30 | -0.02 | -0.38% | 5.25 | 5.36 | 42743 | 2264 | 0.29% |
| 2024-10-29 | 5.49 | 5.32 | -0.15 | -2.74% | 5.31 | 5.50 | 64762 | 3479 | 0.43% |
| 2024-10-28 | 5.33 | 5.47 | 0.12 | 2.24% | 5.32 | 5.49 | 66563 | 3611 | 0.44% |
| 2024-10-25 | 5.37 | 5.35 | -0.02 | -0.37% | 5.33 | 5.41 | 39683 | 2129 | 0.26% |
| 2024-10-24 | 5.38 | 5.37 | -0.05 | -0.92% | 5.33 | 5.45 | 50591 | 2720 | 0.34% |
| 2024-10-23 | 5.41 | 5.42 | -0.04 | -0.73% | 5.41 | 5.48 | 43334 | 2358 | 0.29% |
| 2024-10-22 | 5.43 | 5.46 | 0.05 | 0.92% | 5.38 | 5.47 | 38885 | 2114 | 0.26% |
| 2024-10-21 | 5.45 | 5.41 | -0.01 | -0.18% | 5.38 | 5.49 | 60648 | 3295 | 0.40% |
| 2024-10-18 | 5.50 | 5.42 | -0.07 | -1.28% | 5.35 | 5.50 | 74035 | 4008 | 0.49% |
| 2024-10-17 | 5.60 | 5.49 | -0.10 | -1.79% | 5.47 | 5.65 | 53549 | 2974 | 0.36% |
| 2024-10-16 | 5.47 | 5.59 | 0.08 | 1.45% | 5.46 | 5.64 | 55117 | 3061 | 0.37% |
| 2024-10-15 | 5.49 | 5.51 | 0.01 | 0.18% | 5.41 | 5.60 | 60888 | 3371 | 0.41% |
| 2024-10-14 | 5.38 | 5.50 | 0.14 | 2.61% | 5.32 | 5.52 | 77265 | 4225 | 0.52% |
| 2024-10-11 | 5.40 | 5.36 | 0.01 | 0.19% | 5.24 | 5.40 | 61023 | 3251 | 0.41% |
| 2024-10-10 | 5.20 | 5.35 | 0.18 | 3.48% | 5.18 | 5.47 | 104351 | 5582 | 0.70% |
| 2024-10-09 | 5.34 | 5.17 | -0.26 | -4.79% | 5.11 | 5.36 | 143510 | 7505 | 0.96% |
| 2024-10-08 | 5.82 | 5.43 | 0.13 | 2.45% | 5.35 | 5.82 | 158738 | 8799 | 1.06% |
| 2024-09-30 | 5.08 | 5.30 | 0.33 | 6.64% | 5.00 | 5.39 | 165814 | 8632 | 1.11% |
| 2024-09-27 | 4.92 | 4.97 | 0.09 | 1.84% | 4.89 | 4.99 | 42266 | 2088 | 0.28% |
| 2024-09-26 | 4.77 | 4.88 | 0.10 | 2.09% | 4.74 | 4.88 | 39037 | 1887 | 0.26% |
| 2024-09-25 | 4.75 | 4.78 | 0.09 | 1.92% | 4.73 | 4.87 | 57922 | 2788 | 0.39% |
| 2024-09-24 | 4.61 | 4.69 | 0.09 | 1.96% | 4.59 | 4.72 | 28053 | 1310 | 0.19% |
| 2024-09-23 | 4.50 | 4.60 | 0.05 | 1.10% | 4.50 | 4.60 | 21086 | 964 | 0.14% |
| 2024-09-20 | 4.68 | 4.55 | -0.11 | -2.36% | 4.54 | 4.68 | 29044 | 1333 | 0.19% |
| 2024-09-19 | 4.55 | 4.66 | 0.12 | 2.64% | 4.54 | 4.68 | 24921 | 1153 | 0.17% |
| 2024-09-18 | 4.50 | 4.54 | 0.00 | 0.00% | 4.45 | 4.58 | 18176 | 818 | 0.12% |
| 2024-09-13 | 4.53 | 4.54 | 0.00 | 0.00% | 4.52 | 4.58 | 18283 | 831 | 0.12% |
| 2024-09-12 | 4.57 | 4.54 | -0.02 | -0.44% | 4.52 | 4.61 | 15835 | 720 | 0.11% |
| 2024-09-11 | 4.52 | 4.56 | -0.01 | -0.22% | 4.52 | 4.58 | 21878 | 996 | 0.15% |
| 2024-09-10 | 4.60 | 4.57 | 0.02 | 0.44% | 4.48 | 4.60 | 25175 | 1139 | 0.17% |
| 2024-09-09 | 4.61 | 4.55 | -0.06 | -1.30% | 4.54 | 4.63 | 18827 | 861 | 0.13% |
| 2024-09-06 | 4.74 | 4.61 | -0.13 | -2.74% | 4.59 | 4.74 | 36549 | 1694 | 0.24% |
| 2024-09-05 | 4.79 | 4.74 | 0.14 | 3.04% | 4.55 | 4.79 | 49154 | 2305 | 0.33% |
| 2024-09-04 | 4.59 | 4.60 | 0.02 | 0.44% | 4.54 | 4.63 | 42695 | 1960 | 0.28% |
| 2024-09-03 | 4.49 | 4.58 | 0.08 | 1.78% | 4.46 | 4.58 | 42740 | 1943 | 0.28% |
| 2024-09-02 | 4.43 | 4.50 | 0.05 | 1.12% | 4.43 | 4.52 | 40621 | 1823 | 0.27% |
| 2024-08-30 | 4.48 | 4.45 | -0.06 | -1.33% | 4.40 | 4.52 | 58812 | 2630 | 0.39% |
| 2024-08-29 | 4.36 | 4.51 | 0.10 | 2.27% | 4.33 | 4.53 | 51371 | 2294 | 0.34% |
| 2024-08-28 | 4.32 | 4.41 | 0.08 | 1.85% | 4.31 | 4.44 | 43062 | 1892 | 0.29% |
| 2024-08-27 | 4.43 | 4.33 | -0.11 | -2.48% | 4.26 | 4.46 | 56612 | 2469 | 0.38% |
| 2024-08-26 | 4.42 | 4.44 | 0.01 | 0.23% | 4.40 | 4.49 | 17481 | 777 | 0.12% |
| 2024-08-23 | 4.37 | 4.43 | 0.03 | 0.68% | 4.36 | 4.44 | 21123 | 930 | 0.14% |
| 2024-08-22 | 4.39 | 4.40 | -0.01 | -0.23% | 4.37 | 4.42 | 15648 | 687 | 0.10% |
| 2024-08-21 | 4.42 | 4.41 | -0.01 | -0.23% | 4.36 | 4.42 | 19422 | 852 | 0.13% |
| 2024-08-20 | 4.50 | 4.42 | -0.07 | -1.56% | 4.39 | 4.50 | 29680 | 1312 | 0.20% |
| 2024-08-19 | 4.53 | 4.49 | -0.03 | -0.66% | 4.44 | 4.54 | 31703 | 1422 | 0.21% |
| 2024-08-16 | 4.52 | 4.52 | 0.01 | 0.22% | 4.49 | 4.58 | 32129 | 1456 | 0.21% |
| 2024-08-15 | 4.50 | 4.51 | 0.00 | 0.00% | 4.48 | 4.54 | 24261 | 1094 | 0.16% |
| 2024-08-14 | 4.54 | 4.51 | -0.03 | -0.66% | 4.47 | 4.57 | 18590 | 839 | 0.12% |
| 2024-08-13 | 4.54 | 4.54 | -0.02 | -0.44% | 4.48 | 4.57 | 18549 | 838 | 0.12% |