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 | 5.30 | 5.29 | 0.04 | 0.76% | 5.22 | 5.33 | 73098 | 3859 | 1.18% |
| 2024-11-20 | 5.18 | 5.25 | 0.08 | 1.55% | 5.16 | 5.26 | 68908 | 3589 | 1.11% |
| 2024-11-19 | 5.08 | 5.17 | 0.09 | 1.77% | 5.07 | 5.18 | 63738 | 3267 | 1.03% |
| 2024-11-18 | 5.15 | 5.08 | -0.07 | -1.36% | 5.03 | 5.21 | 71340 | 3659 | 1.15% |
| 2024-11-15 | 5.18 | 5.15 | -0.03 | -0.58% | 5.12 | 5.27 | 68604 | 3569 | 1.11% |
| 2024-11-14 | 5.31 | 5.18 | -0.15 | -2.81% | 5.17 | 5.35 | 71086 | 3738 | 1.15% |
| 2024-11-13 | 5.33 | 5.33 | 0.01 | 0.19% | 5.23 | 5.37 | 79234 | 4192 | 1.28% |
| 2024-11-12 | 5.33 | 5.32 | -0.04 | -0.75% | 5.28 | 5.40 | 109887 | 5866 | 1.78% |
| 2024-11-11 | 5.26 | 5.36 | 0.08 | 1.52% | 5.22 | 5.37 | 112455 | 5945 | 1.82% |
| 2024-11-08 | 5.43 | 5.28 | -0.11 | -2.04% | 5.25 | 5.47 | 143715 | 7646 | 2.32% |
| 2024-11-07 | 5.14 | 5.39 | 0.20 | 3.85% | 5.13 | 5.41 | 184001 | 9756 | 2.97% |
| 2024-11-06 | 5.23 | 5.19 | -0.01 | -0.19% | 5.13 | 5.26 | 132684 | 6887 | 2.14% |
| 2024-11-05 | 5.10 | 5.20 | 0.09 | 1.76% | 5.08 | 5.21 | 108701 | 5605 | 1.76% |
| 2024-11-04 | 5.06 | 5.11 | 0.02 | 0.39% | 5.06 | 5.13 | 62556 | 3187 | 1.01% |
| 2024-11-01 | 5.24 | 5.09 | -0.19 | -3.60% | 5.07 | 5.26 | 123535 | 6351 | 2.00% |
| 2024-10-31 | 5.10 | 5.28 | 0.14 | 2.72% | 5.10 | 5.43 | 225154 | 11781 | 3.64% |
| 2024-10-30 | 5.12 | 5.14 | -0.05 | -0.96% | 5.05 | 5.21 | 137128 | 7034 | 2.22% |
| 2024-10-29 | 5.15 | 5.19 | 0.09 | 1.76% | 5.08 | 5.36 | 253690 | 13190 | 4.10% |
| 2024-10-28 | 4.98 | 5.10 | 0.09 | 1.80% | 4.94 | 5.10 | 161751 | 8118 | 2.61% |
| 2024-10-25 | 4.95 | 5.01 | 0.03 | 0.60% | 4.94 | 5.02 | 100395 | 5008 | 1.62% |
| 2024-10-24 | 4.99 | 4.98 | 0.10 | 2.05% | 4.90 | 5.06 | 140594 | 6998 | 2.27% |
| 2024-10-23 | 4.85 | 4.88 | 0.01 | 0.21% | 4.85 | 4.92 | 92847 | 4527 | 1.50% |
| 2024-10-22 | 4.82 | 4.87 | 0.04 | 0.83% | 4.80 | 4.89 | 77021 | 3736 | 1.25% |
| 2024-10-21 | 4.87 | 4.83 | -0.04 | -0.82% | 4.78 | 4.87 | 87279 | 4214 | 1.41% |
| 2024-10-18 | 4.79 | 4.87 | 0.08 | 1.67% | 4.75 | 4.91 | 92801 | 4489 | 1.50% |
| 2024-10-17 | 4.90 | 4.79 | -0.06 | -1.24% | 4.78 | 5.02 | 74304 | 3621 | 1.20% |
| 2024-10-16 | 4.84 | 4.85 | 0.03 | 0.62% | 4.76 | 4.87 | 44784 | 2161 | 0.72% |
| 2024-10-15 | 4.88 | 4.82 | -0.08 | -1.63% | 4.81 | 4.93 | 78369 | 3817 | 1.27% |
| 2024-10-14 | 4.87 | 4.90 | 0.04 | 0.82% | 4.80 | 4.92 | 64316 | 3140 | 1.04% |
| 2024-10-11 | 4.97 | 4.86 | -0.12 | -2.41% | 4.80 | 5.03 | 83604 | 4081 | 1.35% |
| 2024-10-10 | 4.97 | 4.98 | 0.02 | 0.40% | 4.86 | 5.11 | 114691 | 5742 | 1.85% |
| 2024-10-09 | 5.29 | 4.96 | -0.41 | -7.64% | 4.96 | 5.29 | 167914 | 8583 | 2.71% |
| 2024-10-08 | 5.59 | 5.37 | 0.29 | 5.71% | 5.14 | 5.59 | 279369 | 15129 | 4.52% |
| 2024-09-30 | 4.80 | 5.08 | 0.46 | 9.96% | 4.72 | 5.08 | 252959 | 12512 | 4.09% |
| 2024-09-27 | 4.57 | 4.62 | 0.13 | 2.90% | 4.52 | 4.65 | 55635 | 2548 | 0.90% |
| 2024-09-26 | 4.38 | 4.49 | 0.10 | 2.28% | 4.36 | 4.50 | 83290 | 3693 | 1.35% |
| 2024-09-25 | 4.40 | 4.39 | -0.01 | -0.23% | 4.38 | 4.49 | 100231 | 4445 | 1.62% |
| 2024-09-24 | 4.24 | 4.40 | 0.15 | 3.53% | 4.24 | 4.40 | 57084 | 2477 | 0.92% |
| 2024-09-23 | 4.27 | 4.25 | -0.02 | -0.47% | 4.22 | 4.29 | 25840 | 1098 | 0.42% |
| 2024-09-20 | 4.31 | 4.27 | -0.04 | -0.93% | 4.24 | 4.32 | 24539 | 1049 | 0.40% |
| 2024-09-19 | 4.20 | 4.31 | 0.13 | 3.11% | 4.19 | 4.32 | 37287 | 1593 | 0.60% |
| 2024-09-18 | 4.19 | 4.18 | -0.01 | -0.24% | 4.10 | 4.21 | 30043 | 1247 | 0.49% |
| 2024-09-13 | 4.26 | 4.19 | -0.07 | -1.64% | 4.19 | 4.28 | 24612 | 1039 | 0.40% |
| 2024-09-12 | 4.24 | 4.26 | 0.02 | 0.47% | 4.23 | 4.30 | 25012 | 1068 | 0.40% |
| 2024-09-11 | 4.25 | 4.24 | -0.04 | -0.93% | 4.23 | 4.31 | 24739 | 1055 | 0.40% |
| 2024-09-10 | 4.27 | 4.28 | 0.03 | 0.71% | 4.19 | 4.28 | 30804 | 1305 | 0.50% |
| 2024-09-09 | 4.28 | 4.25 | -0.03 | -0.70% | 4.23 | 4.32 | 29819 | 1273 | 0.48% |
| 2024-09-06 | 4.40 | 4.28 | -0.11 | -2.51% | 4.28 | 4.41 | 29628 | 1279 | 0.48% |
| 2024-09-05 | 4.38 | 4.39 | 0.02 | 0.46% | 4.37 | 4.41 | 25124 | 1102 | 0.41% |
| 2024-09-04 | 4.39 | 4.37 | -0.05 | -1.13% | 4.36 | 4.44 | 25473 | 1119 | 0.41% |
| 2024-09-03 | 4.36 | 4.42 | 0.02 | 0.45% | 4.34 | 4.45 | 28566 | 1257 | 0.46% |
| 2024-09-02 | 4.48 | 4.40 | -0.07 | -1.57% | 4.38 | 4.52 | 46593 | 2073 | 0.75% |
| 2024-08-30 | 4.38 | 4.47 | 0.09 | 2.05% | 4.38 | 4.53 | 49920 | 2231 | 0.81% |
| 2024-08-29 | 4.31 | 4.38 | 0.04 | 0.92% | 4.31 | 4.40 | 33824 | 1477 | 0.55% |
| 2024-08-28 | 4.31 | 4.34 | 0.04 | 0.93% | 4.27 | 4.39 | 31309 | 1359 | 0.51% |
| 2024-08-27 | 4.36 | 4.30 | -0.05 | -1.15% | 4.27 | 4.38 | 49426 | 2133 | 0.80% |
| 2024-08-26 | 4.27 | 4.35 | 0.09 | 2.11% | 4.25 | 4.35 | 45255 | 1954 | 0.73% |
| 2024-08-23 | 4.40 | 4.26 | -0.13 | -2.96% | 4.20 | 4.40 | 76389 | 3262 | 1.23% |
| 2024-08-22 | 4.51 | 4.39 | -0.14 | -3.09% | 4.38 | 4.55 | 50880 | 2258 | 0.82% |
| 2024-08-21 | 4.49 | 4.53 | 0.05 | 1.12% | 4.46 | 4.54 | 30614 | 1375 | 0.49% |
| 2024-08-20 | 4.58 | 4.48 | -0.10 | -2.18% | 4.45 | 4.59 | 34700 | 1564 | 0.56% |
| 2024-08-19 | 4.57 | 4.58 | 0.01 | 0.22% | 4.55 | 4.60 | 27951 | 1281 | 0.45% |
| 2024-08-16 | 4.57 | 4.57 | 0.02 | 0.44% | 4.55 | 4.61 | 30264 | 1386 | 0.49% |
| 2024-08-15 | 4.51 | 4.55 | 0.03 | 0.66% | 4.48 | 4.59 | 32926 | 1497 | 0.53% |