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 | 5.69 | 5.94 | 0.22 | 3.85% | 5.67 | 5.98 | 75056 | 4383 | 1.87% |
| 2024-11-20 | 5.53 | 5.72 | 0.20 | 3.62% | 5.45 | 5.78 | 57054 | 3203 | 1.42% |
| 2024-11-19 | 5.64 | 5.52 | -0.13 | -2.30% | 5.30 | 5.73 | 91715 | 5038 | 2.29% |
| 2024-11-18 | 5.80 | 5.65 | -0.05 | -0.88% | 5.59 | 5.85 | 48117 | 2754 | 1.20% |
| 2024-11-15 | 5.62 | 5.70 | 0.08 | 1.42% | 5.61 | 5.85 | 58948 | 3373 | 1.47% |
| 2024-11-14 | 5.72 | 5.62 | -0.10 | -1.75% | 5.62 | 5.76 | 47105 | 2672 | 1.17% |
| 2024-11-13 | 5.64 | 5.72 | 0.08 | 1.42% | 5.54 | 5.77 | 45770 | 2590 | 1.14% |
| 2024-11-12 | 5.69 | 5.64 | -0.07 | -1.23% | 5.63 | 5.83 | 55760 | 3198 | 1.39% |
| 2024-11-11 | 5.53 | 5.71 | 0.15 | 2.70% | 5.51 | 5.84 | 65512 | 3705 | 1.63% |
| 2024-11-08 | 5.56 | 5.56 | -0.02 | -0.36% | 5.51 | 5.65 | 49137 | 2737 | 1.23% |
| 2024-11-07 | 5.53 | 5.58 | 0.06 | 1.09% | 5.38 | 5.58 | 79150 | 4345 | 1.97% |
| 2024-11-06 | 5.62 | 5.52 | -0.09 | -1.60% | 5.47 | 5.72 | 64119 | 3566 | 1.60% |
| 2024-11-05 | 5.65 | 5.61 | 0.01 | 0.18% | 5.55 | 5.75 | 59589 | 3357 | 1.49% |
| 2024-11-04 | 5.45 | 5.60 | 0.16 | 2.94% | 5.41 | 5.69 | 43529 | 2421 | 1.09% |
| 2024-11-01 | 5.55 | 5.44 | -0.13 | -2.33% | 5.41 | 5.59 | 40788 | 2232 | 1.02% |
| 2024-10-31 | 5.63 | 5.57 | 0.10 | 1.83% | 5.48 | 5.65 | 43121 | 2394 | 1.08% |
| 2024-10-30 | 5.60 | 5.47 | -0.24 | -4.20% | 5.42 | 5.75 | 75522 | 4196 | 1.88% |
| 2024-10-29 | 5.90 | 5.71 | -0.15 | -2.56% | 5.63 | 6.09 | 133023 | 7729 | 3.32% |
| 2024-10-28 | 5.30 | 5.86 | 0.53 | 9.94% | 5.30 | 5.86 | 118812 | 6813 | 2.96% |
| 2024-10-25 | 5.11 | 5.33 | 0.25 | 4.92% | 5.10 | 5.40 | 55625 | 2941 | 1.39% |
| 2024-10-24 | 4.98 | 5.08 | 0.09 | 1.80% | 4.95 | 5.09 | 21662 | 1090 | 0.54% |
| 2024-10-23 | 4.99 | 4.99 | 0.01 | 0.20% | 4.94 | 5.04 | 23650 | 1180 | 0.59% |
| 2024-10-22 | 4.99 | 4.98 | 0.00 | 0.00% | 4.92 | 5.03 | 25494 | 1265 | 0.64% |
| 2024-10-21 | 4.88 | 4.98 | 0.21 | 4.40% | 4.77 | 5.14 | 61307 | 3054 | 1.53% |
| 2024-10-18 | 4.72 | 4.77 | 0.10 | 2.14% | 4.65 | 4.85 | 26743 | 1266 | 0.67% |
| 2024-10-17 | 4.78 | 4.67 | -0.08 | -1.68% | 4.66 | 4.81 | 23615 | 1119 | 0.59% |
| 2024-10-16 | 4.80 | 4.75 | -0.10 | -2.06% | 4.73 | 4.86 | 26884 | 1286 | 0.67% |
| 2024-10-15 | 4.76 | 4.85 | 0.10 | 2.11% | 4.69 | 4.99 | 41372 | 2002 | 1.03% |
| 2024-10-14 | 4.72 | 4.75 | 0.08 | 1.71% | 4.66 | 4.78 | 18038 | 852 | 0.45% |
| 2024-10-11 | 4.78 | 4.67 | -0.12 | -2.51% | 4.63 | 4.84 | 25437 | 1206 | 0.63% |
| 2024-10-10 | 4.75 | 4.79 | 0.07 | 1.48% | 4.70 | 4.90 | 32396 | 1558 | 0.81% |
| 2024-10-09 | 5.23 | 4.72 | -0.51 | -9.75% | 4.71 | 5.23 | 67989 | 3338 | 1.70% |
| 2024-10-08 | 5.43 | 5.23 | 0.29 | 5.87% | 4.96 | 5.43 | 86224 | 4485 | 2.15% |
| 2024-09-30 | 4.60 | 4.94 | 0.44 | 9.78% | 4.55 | 4.95 | 72297 | 3435 | 1.80% |
| 2024-09-27 | 4.40 | 4.50 | 0.13 | 2.97% | 4.37 | 4.53 | 22179 | 988 | 0.55% |
| 2024-09-26 | 4.23 | 4.37 | 0.14 | 3.31% | 4.18 | 4.37 | 23216 | 995 | 0.58% |
| 2024-09-25 | 4.16 | 4.23 | 0.11 | 2.67% | 4.12 | 4.29 | 18362 | 778 | 0.46% |
| 2024-09-24 | 4.02 | 4.12 | 0.15 | 3.78% | 4.02 | 4.13 | 23029 | 940 | 0.57% |
| 2024-09-23 | 3.99 | 3.97 | -0.02 | -0.50% | 3.93 | 4.03 | 22951 | 911 | 0.57% |
| 2024-09-20 | 4.01 | 3.99 | -0.02 | -0.50% | 3.96 | 4.08 | 28753 | 1152 | 0.72% |
| 2024-09-19 | 4.03 | 4.13 | 0.10 | 2.48% | 4.01 | 4.17 | 24939 | 1026 | 0.62% |
| 2024-09-18 | 4.12 | 4.03 | -0.11 | -2.66% | 3.99 | 4.16 | 16774 | 678 | 0.42% |
| 2024-09-13 | 4.24 | 4.14 | -0.08 | -1.90% | 4.12 | 4.24 | 16589 | 693 | 0.41% |
| 2024-09-12 | 4.23 | 4.22 | 0.00 | 0.00% | 4.22 | 4.28 | 10967 | 465 | 0.27% |
| 2024-09-11 | 4.28 | 4.22 | -0.07 | -1.63% | 4.20 | 4.30 | 10585 | 449 | 0.26% |
| 2024-09-10 | 4.30 | 4.29 | 0.03 | 0.70% | 4.22 | 4.31 | 13334 | 569 | 0.33% |
| 2024-09-09 | 4.27 | 4.26 | -0.01 | -0.23% | 4.20 | 4.30 | 15841 | 675 | 0.40% |
| 2024-09-06 | 4.33 | 4.27 | -0.04 | -0.93% | 4.25 | 4.35 | 16776 | 721 | 0.42% |
| 2024-09-05 | 4.27 | 4.31 | 0.08 | 1.89% | 4.24 | 4.32 | 14869 | 636 | 0.37% |
| 2024-09-04 | 4.29 | 4.23 | -0.05 | -1.17% | 4.21 | 4.30 | 10277 | 436 | 0.26% |
| 2024-09-03 | 4.31 | 4.28 | 0.00 | 0.00% | 4.25 | 4.35 | 17157 | 737 | 0.43% |
| 2024-09-02 | 4.33 | 4.28 | -0.06 | -1.38% | 4.25 | 4.42 | 15753 | 684 | 0.39% |
| 2024-08-30 | 4.38 | 4.34 | 0.04 | 0.93% | 4.27 | 4.40 | 16585 | 721 | 0.41% |
| 2024-08-29 | 4.14 | 4.30 | 0.16 | 3.86% | 4.14 | 4.31 | 20356 | 864 | 0.51% |
| 2024-08-28 | 4.14 | 4.14 | 0.03 | 0.73% | 4.09 | 4.21 | 11774 | 490 | 0.29% |
| 2024-08-27 | 4.18 | 4.11 | -0.06 | -1.44% | 4.10 | 4.19 | 8281 | 342 | 0.21% |
| 2024-08-26 | 4.12 | 4.17 | 0.08 | 1.96% | 4.08 | 4.19 | 10810 | 448 | 0.27% |
| 2024-08-23 | 4.16 | 4.09 | -0.09 | -2.15% | 4.06 | 4.18 | 14179 | 582 | 0.35% |
| 2024-08-22 | 4.24 | 4.18 | -0.02 | -0.48% | 4.17 | 4.24 | 8540 | 358 | 0.21% |
| 2024-08-21 | 4.25 | 4.20 | -0.04 | -0.94% | 4.18 | 4.25 | 8686 | 365 | 0.22% |
| 2024-08-20 | 4.35 | 4.24 | -0.10 | -2.30% | 4.21 | 4.36 | 12753 | 543 | 0.32% |
| 2024-08-19 | 4.35 | 4.34 | -0.03 | -0.69% | 4.32 | 4.39 | 9144 | 398 | 0.23% |
| 2024-08-16 | 4.47 | 4.37 | -0.13 | -2.89% | 4.35 | 4.52 | 17264 | 762 | 0.43% |
| 2024-08-15 | 4.34 | 4.50 | 0.16 | 3.69% | 4.31 | 4.50 | 16439 | 727 | 0.41% |