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 | 5.16 | 5.15 | -0.04 | -0.77% | 5.10 | 5.19 | 213361 | 10976 | 1.35% |
| 2024-11-20 | 5.17 | 5.19 | 0.04 | 0.78% | 5.10 | 5.20 | 291301 | 15025 | 1.85% |
| 2024-11-19 | 5.08 | 5.15 | 0.09 | 1.78% | 5.02 | 5.15 | 293070 | 14923 | 1.86% |
| 2024-11-18 | 5.01 | 5.06 | 0.05 | 1.00% | 5.00 | 5.21 | 450058 | 22898 | 2.85% |
| 2024-11-15 | 5.07 | 5.01 | -0.06 | -1.18% | 5.01 | 5.13 | 268322 | 13595 | 1.70% |
| 2024-11-14 | 5.23 | 5.07 | -0.17 | -3.24% | 5.05 | 5.24 | 350234 | 18017 | 2.22% |
| 2024-11-13 | 5.23 | 5.24 | -0.04 | -0.76% | 5.14 | 5.28 | 387279 | 20151 | 2.46% |
| 2024-11-12 | 5.33 | 5.28 | -0.02 | -0.38% | 5.23 | 5.44 | 565615 | 30226 | 3.59% |
| 2024-11-11 | 5.21 | 5.30 | 0.10 | 1.92% | 5.20 | 5.32 | 482604 | 25441 | 3.06% |
| 2024-11-08 | 5.32 | 5.20 | -0.05 | -0.95% | 5.17 | 5.34 | 504839 | 26418 | 3.20% |
| 2024-11-07 | 5.07 | 5.25 | 0.16 | 3.14% | 5.05 | 5.25 | 553387 | 28661 | 3.51% |
| 2024-11-06 | 5.08 | 5.09 | 0.00 | 0.00% | 5.05 | 5.17 | 442512 | 22567 | 2.81% |
| 2024-11-05 | 5.02 | 5.09 | 0.07 | 1.39% | 4.99 | 5.10 | 411708 | 20828 | 2.61% |
| 2024-11-04 | 4.92 | 5.02 | 0.07 | 1.41% | 4.92 | 5.04 | 263082 | 13161 | 1.67% |
| 2024-11-01 | 5.07 | 4.95 | -0.13 | -2.56% | 4.93 | 5.08 | 402500 | 20087 | 2.55% |
| 2024-10-31 | 5.04 | 5.08 | 0.02 | 0.40% | 5.01 | 5.13 | 368524 | 18685 | 2.34% |
| 2024-10-30 | 5.08 | 5.06 | -0.06 | -1.17% | 5.02 | 5.16 | 482055 | 24470 | 3.06% |
| 2024-10-29 | 5.25 | 5.12 | -0.24 | -4.48% | 5.11 | 5.31 | 633771 | 32937 | 4.02% |
| 2024-10-28 | 5.16 | 5.36 | 0.20 | 3.88% | 5.12 | 5.37 | 521481 | 27506 | 3.31% |
| 2024-10-25 | 5.13 | 5.16 | 0.05 | 0.98% | 5.12 | 5.21 | 329060 | 16982 | 2.09% |
| 2024-10-24 | 5.13 | 5.11 | -0.05 | -0.97% | 5.07 | 5.17 | 265234 | 13540 | 1.68% |
| 2024-10-23 | 5.21 | 5.16 | -0.02 | -0.39% | 5.12 | 5.22 | 409553 | 21170 | 2.60% |
| 2024-10-22 | 4.93 | 5.18 | 0.26 | 5.28% | 4.90 | 5.27 | 644045 | 32989 | 4.08% |
| 2024-10-21 | 4.92 | 4.92 | 0.00 | 0.00% | 4.87 | 4.97 | 414160 | 20376 | 2.63% |
| 2024-10-18 | 4.79 | 4.92 | 0.12 | 2.50% | 4.76 | 5.00 | 453153 | 22094 | 2.87% |
| 2024-10-17 | 4.88 | 4.80 | -0.05 | -1.03% | 4.79 | 4.92 | 284337 | 13781 | 1.80% |
| 2024-10-16 | 4.81 | 4.85 | -0.02 | -0.41% | 4.79 | 4.90 | 265216 | 12855 | 1.68% |
| 2024-10-15 | 4.98 | 4.87 | -0.13 | -2.60% | 4.86 | 5.00 | 345652 | 17021 | 2.19% |
| 2024-10-14 | 4.97 | 5.00 | 0.05 | 1.01% | 4.84 | 5.02 | 517028 | 25562 | 3.28% |
| 2024-10-11 | 5.11 | 4.95 | -0.23 | -4.44% | 4.89 | 5.16 | 434306 | 21778 | 2.75% |
| 2024-10-10 | 5.16 | 5.18 | 0.03 | 0.58% | 5.06 | 5.34 | 527898 | 27462 | 3.35% |
| 2024-10-09 | 5.66 | 5.15 | -0.51 | -9.01% | 5.14 | 5.66 | 765261 | 40984 | 4.85% |
| 2024-10-08 | 5.91 | 5.66 | 0.29 | 5.40% | 5.37 | 5.91 | 1128332 | 63823 | 7.16% |
| 2024-09-30 | 5.17 | 5.37 | 0.45 | 9.15% | 4.99 | 5.40 | 960634 | 49995 | 6.09% |
| 2024-09-27 | 4.75 | 4.92 | 0.24 | 5.13% | 4.71 | 5.03 | 449712 | 21770 | 2.85% |
| 2024-09-26 | 4.50 | 4.68 | 0.17 | 3.77% | 4.48 | 4.68 | 426393 | 19511 | 2.70% |
| 2024-09-25 | 4.62 | 4.51 | -0.07 | -1.53% | 4.50 | 4.69 | 591880 | 27210 | 3.75% |
| 2024-09-24 | 4.39 | 4.58 | 0.19 | 4.33% | 4.37 | 4.59 | 392004 | 17635 | 2.49% |
| 2024-09-23 | 4.37 | 4.39 | 0.02 | 0.46% | 4.34 | 4.42 | 141775 | 6214 | 0.90% |
| 2024-09-20 | 4.45 | 4.37 | -0.09 | -2.02% | 4.34 | 4.45 | 214382 | 9384 | 1.37% |
| 2024-09-19 | 4.40 | 4.46 | 0.10 | 2.29% | 4.37 | 4.49 | 275921 | 12259 | 1.76% |
| 2024-09-18 | 4.39 | 4.36 | 0.00 | 0.00% | 4.25 | 4.39 | 183407 | 7924 | 1.17% |
| 2024-09-13 | 4.46 | 4.36 | -0.09 | -2.02% | 4.35 | 4.47 | 250471 | 11009 | 1.60% |
| 2024-09-12 | 4.33 | 4.45 | 0.11 | 2.53% | 4.31 | 4.57 | 491937 | 22071 | 3.14% |
| 2024-09-11 | 4.26 | 4.34 | 0.06 | 1.40% | 4.22 | 4.43 | 290496 | 12625 | 1.85% |
| 2024-09-10 | 4.26 | 4.28 | 0.00 | 0.00% | 4.16 | 4.29 | 193174 | 8172 | 1.23% |
| 2024-09-09 | 4.25 | 4.28 | -0.01 | -0.23% | 4.23 | 4.29 | 169200 | 7207 | 1.08% |
| 2024-09-06 | 4.37 | 4.29 | -0.08 | -1.83% | 4.28 | 4.39 | 153521 | 6649 | 0.98% |
| 2024-09-05 | 4.33 | 4.37 | 0.03 | 0.69% | 4.33 | 4.39 | 129052 | 5629 | 0.82% |
| 2024-09-04 | 4.36 | 4.34 | -0.03 | -0.69% | 4.31 | 4.39 | 154104 | 6688 | 0.98% |
| 2024-09-03 | 4.33 | 4.37 | 0.03 | 0.69% | 4.32 | 4.40 | 170845 | 7449 | 1.09% |
| 2024-09-02 | 4.49 | 4.34 | -0.14 | -3.13% | 4.34 | 4.51 | 328077 | 14477 | 2.09% |
| 2024-08-30 | 4.38 | 4.48 | 0.09 | 2.05% | 4.33 | 4.54 | 335369 | 14964 | 2.14% |
| 2024-08-29 | 4.29 | 4.39 | 0.10 | 2.33% | 4.25 | 4.40 | 386455 | 16813 | 2.46% |
| 2024-08-28 | 4.27 | 4.29 | 0.03 | 0.70% | 4.26 | 4.36 | 288453 | 12402 | 1.84% |
| 2024-08-27 | 4.26 | 4.26 | -0.01 | -0.23% | 4.23 | 4.36 | 277661 | 11925 | 1.77% |
| 2024-08-26 | 4.28 | 4.27 | -0.02 | -0.47% | 4.22 | 4.32 | 179552 | 7633 | 1.14% |
| 2024-08-23 | 4.23 | 4.29 | 0.05 | 1.18% | 4.21 | 4.31 | 160463 | 6856 | 1.02% |
| 2024-08-22 | 4.29 | 4.24 | -0.06 | -1.40% | 4.22 | 4.32 | 204517 | 8698 | 1.30% |
| 2024-08-21 | 4.33 | 4.30 | -0.05 | -1.15% | 4.28 | 4.36 | 148312 | 6416 | 0.95% |
| 2024-08-20 | 4.46 | 4.35 | -0.11 | -2.47% | 4.32 | 4.46 | 251387 | 10976 | 1.60% |
| 2024-08-19 | 4.41 | 4.46 | 0.04 | 0.90% | 4.40 | 4.50 | 178471 | 7972 | 1.14% |
| 2024-08-16 | 4.46 | 4.42 | -0.04 | -0.90% | 4.40 | 4.48 | 172938 | 7671 | 1.10% |
| 2024-08-15 | 4.39 | 4.46 | 0.06 | 1.36% | 4.36 | 4.49 | 225182 | 10008 | 1.44% |
| 2024-08-14 | 4.45 | 4.40 | -0.07 | -1.57% | 4.39 | 4.46 | 151629 | 6699 | 0.97% |
| 2024-08-13 | 4.46 | 4.47 | 0.01 | 0.22% | 4.39 | 4.48 | 166952 | 7403 | 1.06% |