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 | 5.29 | 5.29 | -0.02 | -0.38% | 5.26 | 5.31 | 68990 | 3643 | 0.77% |
| 2024-11-20 | 5.27 | 5.31 | 0.03 | 0.57% | 5.24 | 5.33 | 88285 | 4661 | 0.98% |
| 2024-11-19 | 5.28 | 5.28 | 0.00 | 0.00% | 5.21 | 5.30 | 92644 | 4863 | 1.03% |
| 2024-11-18 | 5.30 | 5.28 | -0.03 | -0.56% | 5.26 | 5.37 | 112506 | 5965 | 1.25% |
| 2024-11-15 | 5.33 | 5.31 | -0.07 | -1.30% | 5.30 | 5.43 | 118169 | 6334 | 1.31% |
| 2024-11-14 | 5.56 | 5.38 | -0.20 | -3.58% | 5.37 | 5.56 | 154689 | 8435 | 1.72% |
| 2024-11-13 | 5.40 | 5.58 | 0.16 | 2.95% | 5.38 | 5.60 | 276692 | 15271 | 3.08% |
| 2024-11-12 | 5.37 | 5.42 | 0.04 | 0.74% | 5.35 | 5.45 | 155112 | 8385 | 1.72% |
| 2024-11-11 | 5.33 | 5.38 | 0.02 | 0.37% | 5.31 | 5.38 | 104502 | 5578 | 1.16% |
| 2024-11-08 | 5.46 | 5.36 | -0.09 | -1.65% | 5.34 | 5.47 | 171548 | 9231 | 1.91% |
| 2024-11-07 | 5.29 | 5.45 | 0.15 | 2.83% | 5.26 | 5.46 | 194821 | 10533 | 2.17% |
| 2024-11-06 | 5.30 | 5.30 | 0.01 | 0.19% | 5.23 | 5.30 | 104161 | 5495 | 1.16% |
| 2024-11-05 | 5.23 | 5.29 | 0.06 | 1.15% | 5.20 | 5.29 | 106941 | 5619 | 1.19% |
| 2024-11-04 | 5.26 | 5.23 | -0.03 | -0.57% | 5.19 | 5.27 | 66808 | 3485 | 0.74% |
| 2024-11-01 | 5.23 | 5.26 | 0.00 | 0.00% | 5.18 | 5.29 | 84899 | 4452 | 0.94% |
| 2024-10-31 | 5.28 | 5.26 | -0.03 | -0.57% | 5.25 | 5.30 | 92201 | 4853 | 1.03% |
| 2024-10-30 | 5.25 | 5.29 | 0.00 | 0.00% | 5.24 | 5.33 | 66478 | 3510 | 0.74% |
| 2024-10-29 | 5.43 | 5.29 | -0.15 | -2.76% | 5.28 | 5.44 | 109636 | 5855 | 1.22% |
| 2024-10-28 | 5.35 | 5.44 | 0.07 | 1.30% | 5.31 | 5.45 | 117720 | 6348 | 1.31% |
| 2024-10-25 | 5.40 | 5.37 | -0.03 | -0.56% | 5.32 | 5.40 | 107299 | 5744 | 1.19% |
| 2024-10-24 | 5.30 | 5.40 | 0.03 | 0.56% | 5.25 | 5.47 | 135357 | 7242 | 1.51% |
| 2024-10-23 | 5.58 | 5.37 | 0.17 | 3.27% | 5.33 | 5.59 | 211979 | 11544 | 2.36% |
| 2024-10-22 | 5.16 | 5.20 | 0.03 | 0.58% | 5.15 | 5.20 | 52361 | 2714 | 0.58% |
| 2024-10-21 | 5.18 | 5.17 | -0.01 | -0.19% | 5.14 | 5.18 | 55531 | 2864 | 0.62% |
| 2024-10-18 | 5.15 | 5.18 | 0.04 | 0.78% | 5.14 | 5.22 | 71930 | 3722 | 0.80% |
| 2024-10-17 | 5.19 | 5.14 | -0.04 | -0.77% | 5.14 | 5.20 | 52988 | 2733 | 0.59% |
| 2024-10-16 | 5.11 | 5.18 | 0.02 | 0.39% | 5.10 | 5.20 | 56831 | 2933 | 0.63% |
| 2024-10-15 | 5.31 | 5.16 | -0.18 | -3.37% | 5.16 | 5.31 | 90942 | 4759 | 1.01% |
| 2024-10-14 | 5.30 | 5.34 | 0.04 | 0.75% | 5.21 | 5.34 | 98357 | 5195 | 1.09% |
| 2024-10-11 | 5.41 | 5.30 | -0.19 | -3.46% | 5.27 | 5.51 | 112339 | 6030 | 1.25% |
| 2024-10-10 | 5.70 | 5.49 | -0.31 | -5.34% | 5.40 | 5.79 | 203799 | 11331 | 2.27% |
| 2024-10-09 | 5.89 | 5.80 | -0.39 | -6.30% | 5.59 | 5.94 | 394796 | 22697 | 4.58% |
| 2024-10-08 | 6.06 | 6.19 | 0.56 | 9.95% | 5.64 | 6.19 | 361176 | 21526 | 4.29% |
| 2024-09-30 | 5.38 | 5.63 | 0.33 | 6.23% | 5.29 | 5.68 | 182985 | 10071 | 2.17% |
| 2024-09-27 | 5.19 | 5.30 | 0.11 | 2.12% | 5.19 | 5.31 | 51789 | 2723 | 0.61% |
| 2024-09-26 | 5.14 | 5.19 | 0.04 | 0.78% | 5.11 | 5.19 | 36072 | 1856 | 0.43% |
| 2024-09-25 | 5.10 | 5.15 | 0.04 | 0.78% | 5.10 | 5.17 | 38347 | 1970 | 0.46% |
| 2024-09-24 | 5.04 | 5.11 | 0.06 | 1.19% | 5.03 | 5.11 | 55550 | 2818 | 0.66% |
| 2024-09-23 | 5.01 | 5.05 | 0.02 | 0.40% | 5.00 | 5.05 | 25826 | 1298 | 0.31% |
| 2024-09-20 | 5.02 | 5.03 | -0.01 | -0.20% | 5.01 | 5.04 | 31031 | 1559 | 0.37% |
| 2024-09-19 | 5.05 | 5.04 | -0.03 | -0.59% | 5.02 | 5.05 | 41588 | 2091 | 0.49% |
| 2024-09-18 | 5.03 | 5.07 | 0.04 | 0.80% | 5.00 | 5.07 | 35550 | 1787 | 0.42% |
| 2024-09-13 | 5.05 | 5.03 | -0.02 | -0.40% | 5.01 | 5.06 | 14206 | 715 | 0.17% |
| 2024-09-12 | 5.04 | 5.05 | 0.02 | 0.40% | 5.02 | 5.06 | 10941 | 551 | 0.13% |
| 2024-09-11 | 5.05 | 5.03 | -0.02 | -0.40% | 5.02 | 5.06 | 15552 | 782 | 0.18% |
| 2024-09-10 | 5.09 | 5.05 | -0.05 | -0.98% | 5.02 | 5.09 | 21977 | 1109 | 0.26% |
| 2024-09-09 | 5.03 | 5.10 | 0.05 | 0.99% | 5.01 | 5.13 | 43517 | 2209 | 0.52% |
| 2024-09-06 | 5.04 | 5.05 | 0.01 | 0.20% | 5.03 | 5.20 | 32487 | 1648 | 0.39% |
| 2024-09-05 | 5.03 | 5.04 | 0.00 | 0.00% | 5.02 | 5.05 | 9766 | 491 | 0.12% |
| 2024-09-04 | 5.01 | 5.04 | 0.01 | 0.20% | 5.00 | 5.05 | 19847 | 999 | 0.24% |
| 2024-09-03 | 5.02 | 5.03 | 0.00 | 0.00% | 5.01 | 5.05 | 15208 | 764 | 0.18% |
| 2024-09-02 | 5.06 | 5.03 | -0.03 | -0.59% | 5.02 | 5.08 | 23665 | 1191 | 0.28% |
| 2024-08-30 | 5.01 | 5.06 | 0.03 | 0.60% | 5.00 | 5.07 | 25229 | 1273 | 0.30% |
| 2024-08-29 | 4.99 | 5.03 | 0.00 | 0.00% | 4.93 | 5.04 | 17445 | 874 | 0.21% |
| 2024-08-28 | 5.03 | 5.03 | 0.01 | 0.20% | 4.99 | 5.06 | 12627 | 634 | 0.15% |
| 2024-08-27 | 5.01 | 5.02 | 0.01 | 0.20% | 4.98 | 5.03 | 8367 | 419 | 0.10% |
| 2024-08-26 | 4.99 | 5.01 | 0.02 | 0.40% | 4.95 | 5.02 | 13910 | 695 | 0.16% |
| 2024-08-23 | 5.00 | 4.99 | 0.00 | 0.00% | 4.93 | 5.00 | 21735 | 1079 | 0.25% |
| 2024-08-22 | 4.98 | 4.99 | 0.01 | 0.20% | 4.96 | 5.01 | 8623 | 430 | 0.10% |
| 2024-08-21 | 5.00 | 4.98 | -0.02 | -0.40% | 4.92 | 5.02 | 22626 | 1125 | 0.26% |
| 2024-08-20 | 4.97 | 5.00 | 0.01 | 0.20% | 4.97 | 5.01 | 11888 | 592 | 0.14% |
| 2024-08-19 | 4.99 | 4.99 | -0.02 | -0.40% | 4.91 | 5.03 | 19086 | 953 | 0.22% |
| 2024-08-16 | 5.01 | 5.01 | 0.00 | 0.00% | 4.97 | 5.01 | 14179 | 706 | 0.16% |
| 2024-08-15 | 5.01 | 5.01 | 0.00 | 0.00% | 4.99 | 5.04 | 17896 | 897 | 0.21% |
| 2024-08-14 | 5.00 | 5.01 | -0.01 | -0.20% | 4.99 | 5.07 | 15450 | 776 | 0.18% |
| 2024-08-13 | 4.96 | 5.02 | -0.01 | -0.20% | 4.96 | 5.02 | 13003 | 648 | 0.15% |