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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 5.50 | 5.52 | 0.01 | 0.18% | 5.47 | 5.60 | 116997 | 6483 | 1.03% |
| 2024-12-02 | 5.45 | 5.51 | 0.08 | 1.47% | 5.42 | 5.52 | 78173 | 4284 | 0.69% |
| 2024-11-29 | 5.31 | 5.43 | 0.10 | 1.88% | 5.31 | 5.48 | 99156 | 5373 | 0.88% |
| 2024-11-28 | 5.32 | 5.33 | 0.00 | 0.00% | 5.28 | 5.37 | 70629 | 3770 | 0.62% |
| 2024-11-27 | 5.29 | 5.33 | 0.04 | 0.76% | 5.16 | 5.34 | 76245 | 3997 | 0.67% |
| 2024-11-26 | 5.35 | 5.29 | -0.06 | -1.12% | 5.26 | 5.38 | 55434 | 2946 | 0.49% |
| 2024-11-25 | 5.31 | 5.35 | 0.03 | 0.56% | 5.26 | 5.39 | 51806 | 2758 | 0.46% |
| 2024-11-22 | 5.48 | 5.32 | -0.16 | -2.92% | 5.31 | 5.53 | 94121 | 5111 | 0.83% |
| 2024-11-21 | 5.50 | 5.48 | -0.03 | -0.54% | 5.44 | 5.55 | 60192 | 3301 | 0.53% |
| 2024-11-20 | 5.50 | 5.51 | 0.04 | 0.73% | 5.47 | 5.60 | 84423 | 4663 | 0.75% |
| 2024-11-19 | 5.35 | 5.47 | 0.12 | 2.24% | 5.30 | 5.47 | 95821 | 5175 | 0.85% |
| 2024-11-18 | 5.45 | 5.35 | -0.12 | -2.19% | 5.31 | 5.59 | 113132 | 6165 | 1.00% |
| 2024-11-15 | 5.42 | 5.47 | 0.02 | 0.37% | 5.42 | 5.59 | 135296 | 7475 | 1.19% |
| 2024-11-14 | 5.68 | 5.45 | -0.27 | -4.72% | 5.43 | 5.69 | 156646 | 8673 | 1.38% |
| 2024-11-13 | 5.54 | 5.72 | 0.20 | 3.62% | 5.49 | 5.75 | 256076 | 14454 | 2.26% |
| 2024-11-12 | 5.36 | 5.52 | 0.14 | 2.60% | 5.35 | 5.73 | 256959 | 14162 | 2.27% |
| 2024-11-11 | 5.32 | 5.38 | 0.02 | 0.37% | 5.26 | 5.38 | 106010 | 5649 | 0.94% |
| 2024-11-08 | 5.39 | 5.36 | -0.02 | -0.37% | 5.31 | 5.48 | 143006 | 7718 | 1.26% |
| 2024-11-07 | 5.29 | 5.38 | 0.08 | 1.51% | 5.22 | 5.38 | 114092 | 6094 | 1.01% |
| 2024-11-06 | 5.18 | 5.30 | 0.11 | 2.12% | 5.15 | 5.41 | 188244 | 9910 | 1.66% |
| 2024-11-05 | 5.13 | 5.19 | 0.06 | 1.17% | 5.12 | 5.23 | 99355 | 5147 | 0.88% |
| 2024-11-04 | 5.13 | 5.13 | 0.03 | 0.59% | 5.07 | 5.13 | 52570 | 2684 | 0.46% |
| 2024-11-01 | 5.18 | 5.10 | -0.08 | -1.54% | 5.07 | 5.20 | 113462 | 5826 | 1.00% |
| 2024-10-31 | 5.14 | 5.18 | 0.04 | 0.78% | 5.12 | 5.20 | 80031 | 4135 | 0.71% |
| 2024-10-30 | 5.16 | 5.14 | -0.02 | -0.39% | 5.09 | 5.21 | 68730 | 3534 | 0.61% |
| 2024-10-29 | 5.31 | 5.16 | -0.15 | -2.82% | 5.15 | 5.32 | 97747 | 5092 | 0.86% |
| 2024-10-28 | 5.18 | 5.31 | 0.14 | 2.71% | 5.17 | 5.34 | 153433 | 8107 | 1.35% |
| 2024-10-25 | 5.09 | 5.17 | 0.05 | 0.98% | 5.09 | 5.22 | 89086 | 4604 | 0.79% |
| 2024-10-24 | 5.14 | 5.12 | -0.02 | -0.39% | 5.08 | 5.16 | 54487 | 2788 | 0.48% |
| 2024-10-23 | 5.17 | 5.14 | -0.03 | -0.58% | 5.12 | 5.24 | 102995 | 5332 | 0.91% |
| 2024-10-22 | 5.11 | 5.17 | 0.03 | 0.58% | 5.11 | 5.18 | 67344 | 3467 | 0.59% |
| 2024-10-21 | 5.17 | 5.14 | -0.03 | -0.58% | 5.13 | 5.25 | 98987 | 5123 | 0.87% |
| 2024-10-18 | 5.12 | 5.17 | 0.02 | 0.39% | 5.03 | 5.25 | 154284 | 7935 | 1.36% |
| 2024-10-17 | 5.08 | 5.15 | 0.08 | 1.58% | 5.02 | 5.45 | 158966 | 8316 | 1.40% |
| 2024-10-16 | 5.06 | 5.07 | 0.00 | 0.00% | 5.00 | 5.12 | 61228 | 3098 | 0.54% |
| 2024-10-15 | 5.19 | 5.07 | -0.12 | -2.31% | 5.06 | 5.20 | 56948 | 2926 | 0.50% |
| 2024-10-14 | 5.15 | 5.19 | 0.06 | 1.17% | 5.12 | 5.21 | 61194 | 3164 | 0.54% |
| 2024-10-11 | 5.29 | 5.13 | -0.16 | -3.02% | 5.10 | 5.30 | 82813 | 4279 | 0.73% |
| 2024-10-10 | 5.11 | 5.29 | 0.23 | 4.55% | 5.03 | 5.36 | 157908 | 8258 | 1.39% |
| 2024-10-09 | 5.39 | 5.06 | -0.44 | -8.00% | 5.03 | 5.40 | 189382 | 9849 | 1.67% |
| 2024-10-08 | 6.00 | 5.50 | 0.00 | 0.00% | 5.30 | 6.00 | 411474 | 23074 | 3.63% |
| 2024-09-30 | 5.10 | 5.50 | 0.49 | 9.78% | 4.90 | 5.51 | 396643 | 20916 | 3.50% |
| 2024-09-27 | 5.10 | 5.01 | 0.00 | 0.00% | 4.88 | 5.11 | 109667 | 5450 | 0.97% |
| 2024-09-26 | 4.64 | 5.05 | 0.44 | 9.54% | 4.59 | 5.05 | 166291 | 8073 | 1.47% |
| 2024-09-25 | 4.65 | 4.61 | 0.02 | 0.44% | 4.60 | 4.76 | 118556 | 5548 | 1.05% |
| 2024-09-24 | 4.47 | 4.59 | 0.12 | 2.68% | 4.37 | 4.64 | 121170 | 5483 | 1.07% |
| 2024-09-23 | 4.32 | 4.47 | 0.15 | 3.47% | 4.29 | 4.66 | 94194 | 4199 | 0.83% |
| 2024-09-20 | 4.38 | 4.32 | -0.05 | -1.14% | 4.28 | 4.39 | 29657 | 1283 | 0.26% |
| 2024-09-19 | 4.29 | 4.37 | 0.12 | 2.82% | 4.21 | 4.39 | 42161 | 1825 | 0.37% |
| 2024-09-18 | 4.35 | 4.25 | -0.12 | -2.75% | 4.21 | 4.36 | 43416 | 1852 | 0.38% |
| 2024-09-13 | 4.32 | 4.37 | 0.05 | 1.16% | 4.30 | 4.54 | 77555 | 3437 | 0.68% |
| 2024-09-12 | 4.24 | 4.32 | 0.08 | 1.89% | 4.23 | 4.39 | 42940 | 1856 | 0.38% |
| 2024-09-11 | 4.25 | 4.24 | -0.04 | -0.93% | 4.22 | 4.28 | 15457 | 656 | 0.14% |
| 2024-09-10 | 4.27 | 4.28 | 0.02 | 0.47% | 4.20 | 4.30 | 22777 | 967 | 0.20% |
| 2024-09-09 | 4.31 | 4.26 | -0.06 | -1.39% | 4.24 | 4.31 | 25454 | 1087 | 0.22% |
| 2024-09-06 | 4.39 | 4.32 | -0.07 | -1.59% | 4.32 | 4.39 | 26269 | 1141 | 0.23% |
| 2024-09-05 | 4.38 | 4.39 | 0.00 | 0.00% | 4.35 | 4.41 | 31848 | 1392 | 0.28% |
| 2024-09-04 | 4.45 | 4.39 | -0.12 | -2.66% | 4.38 | 4.50 | 59155 | 2619 | 0.52% |
| 2024-09-03 | 4.50 | 4.51 | 0.02 | 0.45% | 4.43 | 4.61 | 51886 | 2347 | 0.46% |
| 2024-09-02 | 4.56 | 4.49 | -0.10 | -2.18% | 4.47 | 4.62 | 67991 | 3080 | 0.60% |
| 2024-08-30 | 4.47 | 4.59 | 0.09 | 2.00% | 4.46 | 4.83 | 69657 | 3228 | 0.61% |
| 2024-08-29 | 4.40 | 4.50 | 0.07 | 1.58% | 4.40 | 4.52 | 23747 | 1062 | 0.21% |
| 2024-08-28 | 4.44 | 4.43 | 0.00 | 0.00% | 4.39 | 4.47 | 15415 | 682 | 0.14% |
| 2024-08-27 | 4.46 | 4.43 | -0.04 | -0.89% | 4.40 | 4.49 | 20165 | 894 | 0.18% |
| 2024-08-26 | 4.43 | 4.47 | 0.05 | 1.13% | 4.41 | 4.50 | 21269 | 949 | 0.19% |