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 | 5.25 | -0.03 | -0.57% | 5.24 | 5.36 | 317178 | 16732 | 0.60% |
| 2024-11-20 | 5.24 | 5.28 | 0.01 | 0.19% | 5.22 | 5.31 | 370221 | 19472 | 0.70% |
| 2024-11-19 | 5.30 | 5.27 | -0.07 | -1.31% | 5.20 | 5.32 | 567592 | 29781 | 1.08% |
| 2024-11-18 | 5.28 | 5.34 | 0.12 | 2.30% | 5.28 | 5.45 | 905384 | 48700 | 1.72% |
| 2024-11-15 | 5.18 | 5.22 | 0.03 | 0.58% | 5.17 | 5.30 | 359101 | 18839 | 0.68% |
| 2024-11-14 | 5.35 | 5.19 | -0.14 | -2.63% | 5.19 | 5.36 | 410967 | 21554 | 0.78% |
| 2024-11-13 | 5.20 | 5.33 | 0.13 | 2.50% | 5.20 | 5.34 | 615765 | 32625 | 1.17% |
| 2024-11-12 | 5.25 | 5.20 | -0.08 | -1.52% | 5.17 | 5.30 | 413724 | 21682 | 0.79% |
| 2024-11-11 | 5.34 | 5.28 | -0.07 | -1.31% | 5.20 | 5.34 | 448207 | 23519 | 0.85% |
| 2024-11-08 | 5.29 | 5.35 | 0.08 | 1.52% | 5.23 | 5.40 | 736810 | 39212 | 1.40% |
| 2024-11-07 | 5.16 | 5.27 | 0.08 | 1.54% | 5.13 | 5.27 | 443282 | 23129 | 0.84% |
| 2024-11-06 | 5.31 | 5.19 | -0.12 | -2.26% | 5.18 | 5.32 | 530979 | 27780 | 1.01% |
| 2024-11-05 | 5.21 | 5.31 | 0.10 | 1.92% | 5.16 | 5.31 | 551244 | 28943 | 1.05% |
| 2024-11-04 | 5.15 | 5.21 | 0.09 | 1.76% | 5.12 | 5.22 | 360985 | 18700 | 0.69% |
| 2024-11-01 | 5.08 | 5.12 | 0.02 | 0.39% | 5.07 | 5.18 | 424433 | 21769 | 0.81% |
| 2024-10-31 | 5.14 | 5.10 | -0.05 | -0.97% | 5.06 | 5.14 | 336737 | 17182 | 0.64% |
| 2024-10-30 | 5.14 | 5.15 | -0.02 | -0.39% | 5.10 | 5.17 | 289971 | 14878 | 0.55% |
| 2024-10-29 | 5.28 | 5.17 | -0.11 | -2.08% | 5.14 | 5.31 | 458283 | 23859 | 0.87% |
| 2024-10-28 | 5.32 | 5.28 | -0.10 | -1.86% | 5.18 | 5.33 | 763042 | 39919 | 1.45% |
| 2024-10-25 | 5.36 | 5.38 | 0.04 | 0.75% | 5.32 | 5.39 | 342415 | 18343 | 0.65% |
| 2024-10-24 | 5.39 | 5.34 | -0.09 | -1.66% | 5.30 | 5.40 | 350017 | 18693 | 0.67% |
| 2024-10-23 | 5.41 | 5.43 | 0.02 | 0.37% | 5.35 | 5.46 | 561397 | 30381 | 1.07% |
| 2024-10-22 | 5.35 | 5.41 | 0.02 | 0.37% | 5.31 | 5.47 | 633084 | 34081 | 1.20% |
| 2024-10-21 | 5.50 | 5.39 | 0.10 | 1.89% | 5.31 | 5.50 | 865221 | 46625 | 1.65% |
| 2024-10-18 | 5.20 | 5.29 | 0.07 | 1.34% | 5.13 | 5.36 | 560269 | 29399 | 1.07% |
| 2024-10-17 | 5.37 | 5.22 | -0.03 | -0.57% | 5.22 | 5.41 | 476849 | 25351 | 0.91% |
| 2024-10-16 | 5.15 | 5.25 | 0.03 | 0.57% | 5.14 | 5.30 | 373638 | 19588 | 0.71% |
| 2024-10-15 | 5.56 | 5.22 | -0.25 | -4.57% | 5.21 | 5.56 | 866009 | 45913 | 1.65% |
| 2024-10-14 | 5.51 | 5.61 | 0.32 | 6.05% | 5.33 | 5.69 | 1127358 | 62336 | 2.14% |
| 2024-10-11 | 5.34 | 5.29 | -0.03 | -0.56% | 5.23 | 5.40 | 464233 | 24638 | 0.88% |
| 2024-10-10 | 5.15 | 5.32 | 0.22 | 4.31% | 5.14 | 5.48 | 709922 | 37630 | 1.35% |
| 2024-10-09 | 5.38 | 5.10 | -0.35 | -6.42% | 5.07 | 5.44 | 772074 | 40555 | 1.47% |
| 2024-10-08 | 6.07 | 5.45 | -0.07 | -1.27% | 5.31 | 6.07 | 1172091 | 65433 | 2.23% |
| 2024-09-30 | 5.38 | 5.52 | 0.32 | 6.15% | 5.18 | 5.58 | 1054304 | 56853 | 2.01% |
| 2024-09-27 | 5.20 | 5.20 | 0.08 | 1.56% | 5.10 | 5.24 | 278380 | 14364 | 0.53% |
| 2024-09-26 | 4.96 | 5.12 | 0.19 | 3.85% | 4.94 | 5.13 | 356711 | 17971 | 0.68% |
| 2024-09-25 | 4.90 | 4.93 | 0.08 | 1.65% | 4.90 | 5.08 | 414514 | 20703 | 0.79% |
| 2024-09-24 | 4.70 | 4.85 | 0.15 | 3.19% | 4.70 | 4.86 | 358137 | 17156 | 0.68% |
| 2024-09-23 | 4.64 | 4.70 | 0.06 | 1.29% | 4.62 | 4.73 | 212067 | 9941 | 0.40% |
| 2024-09-20 | 4.61 | 4.64 | 0.03 | 0.65% | 4.57 | 4.67 | 175071 | 8105 | 0.33% |
| 2024-09-19 | 4.59 | 4.61 | 0.08 | 1.77% | 4.50 | 4.66 | 237413 | 10888 | 0.45% |
| 2024-09-18 | 4.47 | 4.53 | 0.06 | 1.34% | 4.43 | 4.58 | 206144 | 9259 | 0.39% |
| 2024-09-13 | 4.46 | 4.47 | 0.01 | 0.22% | 4.45 | 4.54 | 158056 | 7092 | 0.30% |
| 2024-09-12 | 4.42 | 4.46 | 0.04 | 0.90% | 4.41 | 4.52 | 199977 | 8941 | 0.38% |
| 2024-09-11 | 4.46 | 4.42 | -0.05 | -1.12% | 4.38 | 4.46 | 193036 | 8514 | 0.37% |
| 2024-09-10 | 4.52 | 4.47 | -0.05 | -1.11% | 4.39 | 4.54 | 194962 | 8678 | 0.37% |
| 2024-09-09 | 4.53 | 4.52 | -0.03 | -0.66% | 4.48 | 4.55 | 170001 | 7665 | 0.32% |
| 2024-09-06 | 4.60 | 4.55 | -0.05 | -1.09% | 4.54 | 4.64 | 163794 | 7516 | 0.31% |
| 2024-09-05 | 4.64 | 4.60 | -0.06 | -1.29% | 4.57 | 4.66 | 191699 | 8821 | 0.36% |
| 2024-09-04 | 4.62 | 4.66 | 0.00 | 0.00% | 4.61 | 4.68 | 201578 | 9372 | 0.38% |
| 2024-09-03 | 4.69 | 4.66 | -0.01 | -0.21% | 4.62 | 4.75 | 233191 | 10892 | 0.44% |
| 2024-09-02 | 4.60 | 4.67 | 0.04 | 0.86% | 4.59 | 4.74 | 512383 | 23995 | 0.97% |
| 2024-08-30 | 4.46 | 4.63 | 0.30 | 6.93% | 4.43 | 4.74 | 614929 | 28412 | 1.17% |
| 2024-08-29 | 4.40 | 4.33 | -0.09 | -2.04% | 4.32 | 4.41 | 275114 | 11987 | 0.52% |
| 2024-08-28 | 4.44 | 4.42 | -0.02 | -0.45% | 4.40 | 4.48 | 120063 | 5323 | 0.23% |
| 2024-08-27 | 4.44 | 4.44 | -0.01 | -0.22% | 4.40 | 4.46 | 115027 | 5094 | 0.22% |
| 2024-08-26 | 4.51 | 4.45 | -0.06 | -1.33% | 4.42 | 4.52 | 174341 | 7768 | 0.33% |
| 2024-08-23 | 4.49 | 4.51 | 0.02 | 0.45% | 4.47 | 4.54 | 142712 | 6433 | 0.27% |
| 2024-08-22 | 4.52 | 4.49 | -0.05 | -1.10% | 4.48 | 4.54 | 120220 | 5411 | 0.23% |
| 2024-08-21 | 4.56 | 4.54 | -0.02 | -0.44% | 4.52 | 4.59 | 124679 | 5667 | 0.24% |
| 2024-08-20 | 4.67 | 4.56 | -0.11 | -2.36% | 4.52 | 4.68 | 230105 | 10517 | 0.44% |
| 2024-08-19 | 4.61 | 4.67 | 0.06 | 1.30% | 4.60 | 4.71 | 191770 | 8973 | 0.36% |
| 2024-08-16 | 4.61 | 4.61 | 0.01 | 0.22% | 4.58 | 4.67 | 163279 | 7535 | 0.31% |
| 2024-08-15 | 4.55 | 4.60 | 0.04 | 0.88% | 4.51 | 4.64 | 206793 | 9489 | 0.39% |
| 2024-08-14 | 4.62 | 4.56 | -0.04 | -0.87% | 4.55 | 4.62 | 169035 | 7733 | 0.32% |
| 2024-08-13 | 4.61 | 4.60 | -0.01 | -0.22% | 4.54 | 4.63 | 171010 | 7824 | 0.33% |