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 | 5.59 | 5.60 | 0.01 | 0.18% | 5.52 | 5.61 | 227391 | 12654 | 1.33% |
| 2024-11-20 | 5.67 | 5.59 | -0.08 | -1.41% | 5.56 | 5.74 | 399246 | 22421 | 2.34% |
| 2024-11-19 | 5.60 | 5.67 | 0.02 | 0.35% | 5.47 | 5.79 | 589689 | 33342 | 3.46% |
| 2024-11-18 | 5.73 | 5.65 | 0.10 | 1.80% | 5.61 | 5.84 | 888215 | 50864 | 5.21% |
| 2024-11-15 | 5.47 | 5.55 | 0.06 | 1.09% | 5.41 | 5.66 | 537424 | 29867 | 3.15% |
| 2024-11-14 | 5.44 | 5.49 | 0.04 | 0.73% | 5.39 | 5.60 | 510017 | 28131 | 2.99% |
| 2024-11-13 | 5.33 | 5.45 | 0.09 | 1.68% | 5.30 | 5.47 | 389703 | 21062 | 2.29% |
| 2024-11-12 | 5.33 | 5.36 | 0.03 | 0.56% | 5.32 | 5.49 | 391323 | 21084 | 2.29% |
| 2024-11-11 | 5.33 | 5.33 | -0.01 | -0.19% | 5.27 | 5.37 | 225339 | 11955 | 1.32% |
| 2024-11-08 | 5.43 | 5.34 | -0.09 | -1.66% | 5.32 | 5.46 | 293702 | 15768 | 1.72% |
| 2024-11-07 | 5.27 | 5.43 | 0.13 | 2.45% | 5.26 | 5.44 | 343692 | 18437 | 2.02% |
| 2024-11-06 | 5.37 | 5.30 | -0.06 | -1.12% | 5.27 | 5.38 | 229948 | 12216 | 1.35% |
| 2024-11-05 | 5.24 | 5.36 | 0.10 | 1.90% | 5.24 | 5.36 | 278826 | 14810 | 1.63% |
| 2024-11-04 | 5.18 | 5.26 | 0.08 | 1.54% | 5.13 | 5.26 | 219889 | 11472 | 1.29% |
| 2024-11-01 | 5.17 | 5.18 | -0.01 | -0.19% | 5.16 | 5.25 | 236408 | 12309 | 1.39% |
| 2024-10-31 | 5.12 | 5.19 | 0.10 | 1.96% | 5.11 | 5.23 | 250008 | 12943 | 1.47% |
| 2024-10-30 | 5.11 | 5.09 | -0.04 | -0.78% | 5.05 | 5.15 | 162832 | 8299 | 0.95% |
| 2024-10-29 | 5.22 | 5.13 | -0.10 | -1.91% | 5.12 | 5.29 | 205030 | 10629 | 1.20% |
| 2024-10-28 | 5.15 | 5.23 | 0.07 | 1.36% | 5.13 | 5.24 | 193375 | 10022 | 1.13% |
| 2024-10-25 | 5.15 | 5.16 | 0.00 | 0.00% | 5.14 | 5.18 | 130497 | 6729 | 0.77% |
| 2024-10-24 | 5.15 | 5.16 | -0.02 | -0.39% | 5.13 | 5.19 | 130045 | 6703 | 0.76% |
| 2024-10-23 | 5.17 | 5.18 | 0.00 | 0.00% | 5.16 | 5.21 | 168208 | 8720 | 0.99% |
| 2024-10-22 | 5.20 | 5.18 | -0.02 | -0.38% | 5.15 | 5.24 | 200765 | 10382 | 1.18% |
| 2024-10-21 | 5.27 | 5.20 | -0.07 | -1.33% | 5.15 | 5.28 | 259466 | 13446 | 1.52% |
| 2024-10-18 | 5.17 | 5.27 | 0.13 | 2.53% | 5.10 | 5.36 | 339631 | 17782 | 1.99% |
| 2024-10-17 | 5.21 | 5.14 | -0.10 | -1.91% | 5.14 | 5.29 | 208322 | 10848 | 1.22% |
| 2024-10-16 | 5.06 | 5.24 | 0.14 | 2.75% | 5.05 | 5.27 | 260925 | 13558 | 1.53% |
| 2024-10-15 | 5.20 | 5.10 | -0.15 | -2.86% | 5.07 | 5.27 | 255426 | 13218 | 1.50% |
| 2024-10-14 | 5.14 | 5.25 | 0.16 | 3.14% | 5.13 | 5.29 | 304793 | 15879 | 1.79% |
| 2024-10-11 | 5.17 | 5.09 | -0.10 | -1.93% | 5.05 | 5.25 | 226230 | 11611 | 1.33% |
| 2024-10-10 | 5.07 | 5.19 | 0.12 | 2.37% | 5.02 | 5.30 | 346346 | 17939 | 2.03% |
| 2024-10-09 | 5.50 | 5.07 | -0.56 | -9.95% | 5.07 | 5.51 | 521863 | 27298 | 3.06% |
| 2024-10-08 | 5.95 | 5.63 | 0.19 | 3.49% | 5.33 | 5.97 | 659248 | 37017 | 3.87% |
| 2024-09-30 | 5.10 | 5.44 | 0.43 | 8.58% | 5.04 | 5.49 | 551325 | 29151 | 3.23% |
| 2024-09-27 | 5.05 | 5.01 | 0.03 | 0.60% | 4.90 | 5.08 | 203777 | 10147 | 1.19% |
| 2024-09-26 | 4.77 | 4.98 | 0.21 | 4.40% | 4.75 | 4.99 | 259202 | 12619 | 1.52% |
| 2024-09-25 | 4.70 | 4.77 | 0.11 | 2.36% | 4.69 | 4.86 | 269827 | 12923 | 1.58% |
| 2024-09-24 | 4.56 | 4.66 | 0.13 | 2.87% | 4.54 | 4.68 | 200907 | 9272 | 1.18% |
| 2024-09-23 | 4.47 | 4.53 | 0.04 | 0.89% | 4.47 | 4.55 | 85093 | 3847 | 0.50% |
| 2024-09-20 | 4.47 | 4.49 | 0.02 | 0.45% | 4.45 | 4.50 | 59303 | 2650 | 0.35% |
| 2024-09-19 | 4.42 | 4.47 | 0.07 | 1.59% | 4.38 | 4.49 | 86726 | 3858 | 0.51% |
| 2024-09-18 | 4.45 | 4.40 | -0.04 | -0.90% | 4.33 | 4.45 | 85207 | 3737 | 0.50% |
| 2024-09-13 | 4.45 | 4.44 | -0.01 | -0.22% | 4.43 | 4.49 | 67633 | 3013 | 0.40% |
| 2024-09-12 | 4.43 | 4.45 | 0.01 | 0.23% | 4.42 | 4.48 | 69780 | 3106 | 0.41% |
| 2024-09-11 | 4.48 | 4.44 | -0.06 | -1.33% | 4.41 | 4.48 | 72258 | 3210 | 0.42% |
| 2024-09-10 | 4.48 | 4.50 | 0.04 | 0.90% | 4.42 | 4.51 | 98230 | 4385 | 0.58% |
| 2024-09-09 | 4.53 | 4.46 | -0.09 | -1.98% | 4.46 | 4.54 | 123543 | 5541 | 0.72% |
| 2024-09-06 | 4.55 | 4.55 | 0.00 | 0.00% | 4.54 | 4.59 | 110459 | 5045 | 0.65% |
| 2024-09-05 | 4.53 | 4.55 | 0.01 | 0.22% | 4.52 | 4.56 | 78245 | 3549 | 0.46% |
| 2024-09-04 | 4.53 | 4.54 | -0.01 | -0.22% | 4.52 | 4.58 | 98420 | 4470 | 0.58% |
| 2024-09-03 | 4.61 | 4.55 | -0.06 | -1.30% | 4.52 | 4.62 | 162369 | 7392 | 0.95% |
| 2024-09-02 | 4.63 | 4.61 | -0.03 | -0.65% | 4.61 | 4.68 | 174385 | 8095 | 1.02% |
| 2024-08-30 | 4.62 | 4.64 | 0.01 | 0.22% | 4.60 | 4.68 | 174220 | 8100 | 1.02% |
| 2024-08-29 | 4.71 | 4.63 | -0.10 | -2.11% | 4.62 | 4.72 | 171187 | 7964 | 1.00% |
| 2024-08-28 | 4.81 | 4.73 | -0.11 | -2.27% | 4.71 | 4.82 | 179738 | 8536 | 1.05% |
| 2024-08-27 | 4.83 | 4.84 | -0.01 | -0.21% | 4.81 | 4.87 | 105270 | 5095 | 0.62% |
| 2024-08-26 | 4.82 | 4.85 | 0.02 | 0.41% | 4.79 | 4.86 | 111057 | 5348 | 0.65% |
| 2024-08-23 | 4.84 | 4.83 | -0.01 | -0.21% | 4.81 | 4.86 | 103179 | 4987 | 0.60% |
| 2024-08-22 | 4.79 | 4.84 | 0.05 | 1.04% | 4.79 | 4.88 | 125553 | 6086 | 0.74% |
| 2024-08-21 | 4.86 | 4.79 | -0.10 | -2.04% | 4.78 | 4.89 | 114615 | 5521 | 0.67% |
| 2024-08-20 | 4.91 | 4.89 | -0.02 | -0.41% | 4.85 | 4.93 | 112239 | 5488 | 0.66% |
| 2024-08-19 | 4.83 | 4.91 | 0.09 | 1.87% | 4.82 | 4.92 | 159652 | 7804 | 0.94% |
| 2024-08-16 | 4.82 | 4.82 | 0.00 | 0.00% | 4.80 | 4.87 | 89356 | 4315 | 0.52% |
| 2024-08-15 | 4.75 | 4.82 | 0.05 | 1.05% | 4.73 | 4.84 | 81576 | 3919 | 0.48% |
| 2024-08-14 | 4.77 | 4.77 | -0.02 | -0.42% | 4.76 | 4.83 | 66604 | 3190 | 0.39% |