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 | 5.37 | 5.43 | 0.02 | 0.37% | 5.32 | 5.55 | 227615 | 12335 | 2.07% |
| 2024-11-20 | 5.23 | 5.41 | 0.18 | 3.44% | 5.20 | 5.49 | 264183 | 14177 | 2.40% |
| 2024-11-19 | 5.09 | 5.23 | 0.18 | 3.56% | 5.05 | 5.23 | 204764 | 10525 | 1.86% |
| 2024-11-18 | 5.29 | 5.05 | -0.18 | -3.44% | 5.00 | 5.32 | 264657 | 13479 | 2.40% |
| 2024-11-15 | 5.39 | 5.23 | -0.15 | -2.79% | 5.21 | 5.45 | 223470 | 11952 | 2.03% |
| 2024-11-14 | 5.60 | 5.38 | -0.25 | -4.44% | 5.35 | 5.65 | 270411 | 14841 | 2.45% |
| 2024-11-13 | 5.63 | 5.63 | -0.07 | -1.23% | 5.48 | 5.69 | 288675 | 16127 | 2.62% |
| 2024-11-12 | 5.79 | 5.70 | -0.08 | -1.38% | 5.63 | 5.89 | 509718 | 29249 | 4.62% |
| 2024-11-11 | 5.55 | 5.78 | 0.23 | 4.14% | 5.52 | 5.84 | 498461 | 28540 | 4.52% |
| 2024-11-08 | 5.57 | 5.55 | 0.01 | 0.18% | 5.49 | 5.70 | 458017 | 25576 | 4.16% |
| 2024-11-07 | 5.40 | 5.54 | 0.12 | 2.21% | 5.35 | 5.55 | 347175 | 19057 | 3.15% |
| 2024-11-06 | 5.44 | 5.42 | -0.01 | -0.18% | 5.33 | 5.49 | 377426 | 20467 | 3.42% |
| 2024-11-05 | 5.29 | 5.43 | 0.12 | 2.26% | 5.29 | 5.45 | 309982 | 16736 | 2.81% |
| 2024-11-04 | 5.20 | 5.31 | 0.14 | 2.71% | 5.19 | 5.35 | 237583 | 12563 | 2.16% |
| 2024-11-01 | 5.42 | 5.17 | -0.34 | -6.17% | 5.15 | 5.50 | 482587 | 25536 | 4.38% |
| 2024-10-31 | 5.25 | 5.51 | 0.23 | 4.36% | 5.20 | 5.58 | 617320 | 33708 | 5.60% |
| 2024-10-30 | 5.20 | 5.28 | 0.04 | 0.76% | 5.16 | 5.31 | 304565 | 15936 | 2.76% |
| 2024-10-29 | 5.35 | 5.24 | -0.14 | -2.60% | 5.21 | 5.52 | 421389 | 22332 | 3.82% |
| 2024-10-28 | 5.34 | 5.38 | 0.04 | 0.75% | 5.30 | 5.38 | 298112 | 15936 | 2.70% |
| 2024-10-25 | 5.21 | 5.34 | 0.17 | 3.29% | 5.18 | 5.35 | 364768 | 19210 | 3.31% |
| 2024-10-24 | 5.14 | 5.17 | 0.02 | 0.39% | 5.10 | 5.25 | 245974 | 12705 | 2.23% |
| 2024-10-23 | 5.13 | 5.15 | 0.01 | 0.19% | 5.11 | 5.19 | 260545 | 13424 | 2.36% |
| 2024-10-22 | 5.14 | 5.14 | 0.01 | 0.19% | 5.06 | 5.16 | 267445 | 13690 | 2.43% |
| 2024-10-21 | 5.09 | 5.13 | 0.04 | 0.79% | 5.08 | 5.25 | 415632 | 21411 | 3.77% |
| 2024-10-18 | 4.90 | 5.09 | 0.19 | 3.88% | 4.88 | 5.16 | 349828 | 17663 | 3.17% |
| 2024-10-17 | 4.95 | 4.90 | -0.02 | -0.41% | 4.89 | 5.02 | 182828 | 9059 | 1.66% |
| 2024-10-16 | 4.81 | 4.92 | 0.02 | 0.41% | 4.78 | 4.96 | 161686 | 7927 | 1.47% |
| 2024-10-15 | 4.98 | 4.90 | -0.13 | -2.58% | 4.90 | 5.08 | 222436 | 11096 | 2.02% |
| 2024-10-14 | 4.87 | 5.03 | 0.16 | 3.29% | 4.76 | 5.04 | 266825 | 13116 | 2.42% |
| 2024-10-11 | 5.08 | 4.87 | -0.21 | -4.13% | 4.78 | 5.08 | 285474 | 14038 | 2.59% |
| 2024-10-10 | 5.14 | 5.08 | -0.09 | -1.74% | 5.01 | 5.29 | 358404 | 18428 | 3.25% |
| 2024-10-09 | 5.59 | 5.17 | -0.57 | -9.93% | 5.17 | 5.59 | 590180 | 31473 | 5.35% |
| 2024-10-08 | 5.72 | 5.74 | 0.52 | 9.96% | 5.21 | 5.74 | 996977 | 55199 | 9.05% |
| 2024-09-30 | 4.96 | 5.22 | 0.43 | 8.98% | 4.84 | 5.24 | 669681 | 33832 | 6.08% |
| 2024-09-27 | 4.61 | 4.79 | 0.20 | 4.36% | 4.61 | 4.80 | 264899 | 12502 | 2.40% |
| 2024-09-26 | 4.48 | 4.59 | 0.11 | 2.46% | 4.48 | 4.59 | 230459 | 10460 | 2.09% |
| 2024-09-25 | 4.49 | 4.48 | 0.00 | 0.00% | 4.44 | 4.60 | 263898 | 11938 | 2.39% |
| 2024-09-24 | 4.39 | 4.48 | 0.09 | 2.05% | 4.35 | 4.48 | 216184 | 9583 | 1.96% |
| 2024-09-23 | 4.35 | 4.39 | 0.05 | 1.15% | 4.30 | 4.39 | 124923 | 5455 | 1.13% |
| 2024-09-20 | 4.34 | 4.34 | -0.02 | -0.46% | 4.32 | 4.43 | 151199 | 6603 | 1.37% |
| 2024-09-19 | 4.27 | 4.36 | 0.12 | 2.83% | 4.26 | 4.39 | 172626 | 7482 | 1.57% |
| 2024-09-18 | 4.23 | 4.24 | -0.03 | -0.70% | 4.16 | 4.30 | 124355 | 5244 | 1.13% |
| 2024-09-13 | 4.33 | 4.27 | -0.06 | -1.39% | 4.26 | 4.36 | 119530 | 5144 | 1.08% |
| 2024-09-12 | 4.43 | 4.33 | -0.07 | -1.59% | 4.32 | 4.47 | 150013 | 6588 | 1.36% |
| 2024-09-11 | 4.42 | 4.40 | -0.07 | -1.57% | 4.36 | 4.45 | 135162 | 5938 | 1.23% |
| 2024-09-10 | 4.46 | 4.47 | 0.03 | 0.68% | 4.37 | 4.50 | 225085 | 9978 | 2.04% |
| 2024-09-09 | 4.44 | 4.44 | 0.00 | 0.00% | 4.38 | 4.48 | 240683 | 10679 | 2.18% |
| 2024-09-06 | 4.51 | 4.44 | -0.22 | -4.72% | 4.42 | 4.61 | 515621 | 23177 | 4.68% |
| 2024-09-05 | 4.20 | 4.66 | 0.42 | 9.91% | 4.20 | 4.66 | 506745 | 23297 | 4.60% |
| 2024-09-04 | 4.25 | 4.24 | -0.06 | -1.40% | 4.19 | 4.29 | 94284 | 3996 | 0.86% |
| 2024-09-03 | 4.28 | 4.30 | 0.03 | 0.70% | 4.25 | 4.33 | 79755 | 3424 | 0.72% |
| 2024-09-02 | 4.36 | 4.27 | -0.08 | -1.84% | 4.25 | 4.39 | 98911 | 4262 | 0.90% |
| 2024-08-30 | 4.24 | 4.35 | 0.11 | 2.59% | 4.23 | 4.41 | 135411 | 5888 | 1.23% |
| 2024-08-29 | 4.16 | 4.24 | 0.08 | 1.92% | 4.13 | 4.28 | 98980 | 4170 | 0.90% |
| 2024-08-28 | 4.11 | 4.16 | 0.04 | 0.97% | 4.10 | 4.19 | 86502 | 3590 | 0.78% |
| 2024-08-27 | 4.30 | 4.12 | -0.17 | -3.96% | 4.11 | 4.30 | 140673 | 5877 | 1.28% |
| 2024-08-26 | 4.26 | 4.29 | 0.00 | 0.00% | 4.24 | 4.32 | 71714 | 3077 | 0.65% |
| 2024-08-23 | 4.26 | 4.29 | 0.03 | 0.70% | 4.23 | 4.32 | 88056 | 3768 | 0.80% |
| 2024-08-22 | 4.35 | 4.26 | -0.10 | -2.29% | 4.25 | 4.38 | 130918 | 5629 | 1.19% |
| 2024-08-21 | 4.54 | 4.36 | -0.21 | -4.60% | 4.28 | 4.59 | 238606 | 10555 | 2.16% |
| 2024-08-20 | 4.63 | 4.57 | -0.05 | -1.08% | 4.56 | 4.64 | 103489 | 4759 | 0.94% |
| 2024-08-19 | 4.69 | 4.62 | -0.08 | -1.70% | 4.62 | 4.72 | 128249 | 5971 | 1.16% |
| 2024-08-16 | 4.67 | 4.70 | 0.03 | 0.64% | 4.66 | 4.76 | 173513 | 8161 | 1.57% |
| 2024-08-15 | 4.62 | 4.67 | 0.03 | 0.65% | 4.58 | 4.71 | 145868 | 6808 | 1.32% |