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 | 5.21 | 5.19 | -0.04 | -0.76% | 5.16 | 5.23 | 193477 | 10030 | 0.40% |
| 2024-11-20 | 5.26 | 5.23 | -0.04 | -0.76% | 5.19 | 5.31 | 318872 | 16670 | 0.66% |
| 2024-11-19 | 5.25 | 5.27 | -0.03 | -0.57% | 5.16 | 5.37 | 518136 | 27225 | 1.07% |
| 2024-11-18 | 5.33 | 5.30 | 0.00 | 0.00% | 5.27 | 5.48 | 613034 | 32927 | 1.27% |
| 2024-11-15 | 5.24 | 5.30 | 0.06 | 1.15% | 5.20 | 5.37 | 423228 | 22399 | 0.88% |
| 2024-11-14 | 5.26 | 5.24 | -0.04 | -0.76% | 5.22 | 5.33 | 315437 | 16648 | 0.65% |
| 2024-11-13 | 5.22 | 5.28 | 0.02 | 0.38% | 5.22 | 5.36 | 360213 | 19086 | 0.75% |
| 2024-11-12 | 5.39 | 5.26 | -0.13 | -2.41% | 5.21 | 5.42 | 497314 | 26407 | 1.03% |
| 2024-11-11 | 5.56 | 5.39 | -0.22 | -3.92% | 5.33 | 5.59 | 443851 | 23983 | 0.92% |
| 2024-11-08 | 5.77 | 5.61 | -0.17 | -2.94% | 5.58 | 5.79 | 442193 | 24986 | 0.91% |
| 2024-11-07 | 5.67 | 5.78 | 0.09 | 1.58% | 5.61 | 5.80 | 354948 | 20303 | 0.73% |
| 2024-11-06 | 5.65 | 5.69 | 0.02 | 0.35% | 5.56 | 5.73 | 451992 | 25499 | 0.93% |
| 2024-11-05 | 5.68 | 5.67 | -0.01 | -0.18% | 5.56 | 5.73 | 372999 | 21041 | 0.77% |
| 2024-11-04 | 5.74 | 5.68 | 0.00 | 0.00% | 5.53 | 5.80 | 453300 | 25542 | 0.94% |
| 2024-11-01 | 5.42 | 5.68 | 0.28 | 5.19% | 5.38 | 5.92 | 765556 | 43482 | 1.58% |
| 2024-10-31 | 5.39 | 5.40 | 0.05 | 0.93% | 5.31 | 5.45 | 226207 | 12151 | 0.47% |
| 2024-10-30 | 5.39 | 5.35 | -0.04 | -0.74% | 5.26 | 5.44 | 218644 | 11650 | 0.45% |
| 2024-10-29 | 5.38 | 5.39 | 0.01 | 0.19% | 5.37 | 5.48 | 210927 | 11425 | 0.44% |
| 2024-10-28 | 5.42 | 5.38 | -0.07 | -1.28% | 5.36 | 5.45 | 179024 | 9657 | 0.37% |
| 2024-10-25 | 5.50 | 5.45 | -0.04 | -0.73% | 5.40 | 5.51 | 162623 | 8866 | 0.34% |
| 2024-10-24 | 5.45 | 5.49 | 0.00 | 0.00% | 5.43 | 5.55 | 168634 | 9262 | 0.35% |
| 2024-10-23 | 5.50 | 5.49 | 0.01 | 0.18% | 5.43 | 5.55 | 230627 | 12636 | 0.48% |
| 2024-10-22 | 5.53 | 5.48 | -0.04 | -0.72% | 5.43 | 5.60 | 291925 | 16006 | 0.60% |
| 2024-10-21 | 5.53 | 5.52 | -0.02 | -0.36% | 5.40 | 5.54 | 273674 | 14981 | 0.57% |
| 2024-10-18 | 5.46 | 5.54 | 0.10 | 1.84% | 5.34 | 5.62 | 389614 | 21402 | 0.81% |
| 2024-10-17 | 5.49 | 5.44 | -0.05 | -0.91% | 5.42 | 5.60 | 268173 | 14731 | 0.55% |
| 2024-10-16 | 5.32 | 5.49 | 0.10 | 1.86% | 5.31 | 5.57 | 509283 | 27897 | 1.05% |
| 2024-10-15 | 5.50 | 5.39 | -0.19 | -3.41% | 5.34 | 5.60 | 565530 | 31013 | 1.17% |
| 2024-10-14 | 5.30 | 5.58 | 0.38 | 7.31% | 5.26 | 5.61 | 660209 | 36015 | 1.37% |
| 2024-10-11 | 5.22 | 5.20 | 0.01 | 0.19% | 5.14 | 5.30 | 419438 | 21859 | 0.87% |
| 2024-10-10 | 5.04 | 5.19 | 0.16 | 3.18% | 5.04 | 5.32 | 601487 | 31262 | 1.24% |
| 2024-10-09 | 5.17 | 5.03 | -0.27 | -5.09% | 5.00 | 5.26 | 561479 | 28811 | 1.16% |
| 2024-10-08 | 5.70 | 5.30 | 0.12 | 2.32% | 5.11 | 5.70 | 683774 | 36337 | 1.41% |
| 2024-09-30 | 4.89 | 5.18 | 0.37 | 7.69% | 4.80 | 5.23 | 578651 | 29023 | 1.20% |
| 2024-09-27 | 4.89 | 4.81 | -0.04 | -0.82% | 4.72 | 4.97 | 230474 | 11067 | 0.48% |
| 2024-09-26 | 4.68 | 4.85 | 0.18 | 3.85% | 4.65 | 4.86 | 349189 | 16658 | 0.72% |
| 2024-09-25 | 4.61 | 4.67 | 0.08 | 1.74% | 4.57 | 4.75 | 403519 | 18828 | 0.83% |
| 2024-09-24 | 4.42 | 4.59 | 0.20 | 4.56% | 4.41 | 4.60 | 271195 | 12231 | 0.56% |
| 2024-09-23 | 4.31 | 4.39 | 0.09 | 2.09% | 4.29 | 4.40 | 218067 | 9495 | 0.45% |
| 2024-09-20 | 4.26 | 4.30 | 0.03 | 0.70% | 4.25 | 4.34 | 161482 | 6930 | 0.33% |
| 2024-09-19 | 4.20 | 4.27 | 0.08 | 1.91% | 4.15 | 4.28 | 210180 | 8888 | 0.43% |
| 2024-09-18 | 4.15 | 4.19 | 0.05 | 1.21% | 4.07 | 4.21 | 187885 | 7798 | 0.39% |
| 2024-09-13 | 4.18 | 4.14 | -0.06 | -1.43% | 4.13 | 4.21 | 163647 | 6826 | 0.34% |
| 2024-09-12 | 4.13 | 4.20 | 0.06 | 1.45% | 4.12 | 4.23 | 241218 | 10093 | 0.50% |
| 2024-09-11 | 4.28 | 4.14 | -0.15 | -3.50% | 4.13 | 4.28 | 225105 | 9392 | 0.47% |
| 2024-09-10 | 4.24 | 4.29 | 0.04 | 0.94% | 4.20 | 4.30 | 282842 | 12026 | 0.58% |
| 2024-09-09 | 4.35 | 4.25 | -0.14 | -3.19% | 4.20 | 4.37 | 301826 | 12869 | 0.62% |
| 2024-09-06 | 4.49 | 4.39 | -0.07 | -1.57% | 4.38 | 4.49 | 233848 | 10409 | 0.48% |
| 2024-09-05 | 4.53 | 4.46 | -0.07 | -1.55% | 4.42 | 4.54 | 272677 | 12158 | 0.56% |
| 2024-09-04 | 4.54 | 4.53 | -0.03 | -0.66% | 4.51 | 4.58 | 175743 | 7982 | 0.36% |
| 2024-09-03 | 4.61 | 4.56 | -0.07 | -1.51% | 4.53 | 4.69 | 315771 | 14476 | 0.65% |
| 2024-09-02 | 4.51 | 4.63 | 0.12 | 2.66% | 4.46 | 4.69 | 462325 | 21332 | 0.96% |
| 2024-08-30 | 4.61 | 4.51 | -0.12 | -2.59% | 4.51 | 4.65 | 386903 | 17737 | 0.80% |
| 2024-08-29 | 4.71 | 4.63 | -0.09 | -1.91% | 4.56 | 4.72 | 396512 | 18324 | 0.82% |
| 2024-08-28 | 4.74 | 4.72 | -0.03 | -0.63% | 4.70 | 4.80 | 207361 | 9860 | 0.43% |
| 2024-08-27 | 4.73 | 4.75 | -0.01 | -0.21% | 4.70 | 4.87 | 331860 | 15893 | 0.69% |
| 2024-08-26 | 4.69 | 4.76 | 0.09 | 1.93% | 4.56 | 4.77 | 411288 | 19195 | 0.85% |
| 2024-08-23 | 4.68 | 4.67 | 0.01 | 0.21% | 4.62 | 4.70 | 249704 | 11632 | 0.52% |
| 2024-08-22 | 4.64 | 4.66 | 0.02 | 0.43% | 4.62 | 4.70 | 233074 | 10871 | 0.48% |
| 2024-08-21 | 4.71 | 4.64 | -0.08 | -1.69% | 4.60 | 4.72 | 235140 | 10918 | 0.49% |
| 2024-08-20 | 4.78 | 4.72 | -0.05 | -1.05% | 4.70 | 4.79 | 325326 | 15411 | 0.67% |
| 2024-08-19 | 4.64 | 4.77 | 0.13 | 2.80% | 4.63 | 4.78 | 416808 | 19671 | 0.86% |
| 2024-08-16 | 4.57 | 4.64 | 0.06 | 1.31% | 4.56 | 4.64 | 348387 | 16047 | 0.72% |
| 2024-08-15 | 4.58 | 4.58 | 0.02 | 0.44% | 4.55 | 4.61 | 336232 | 15410 | 0.70% |
| 2024-08-14 | 4.57 | 4.56 | 0.00 | 0.00% | 4.54 | 4.60 | 190555 | 8700 | 0.39% |
| 2024-08-13 | 4.58 | 4.56 | -0.03 | -0.65% | 4.54 | 4.61 | 187618 | 8575 | 0.39% |