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 | 5.27 | 5.32 | 0.03 | 0.57% | 5.26 | 5.44 | 61812 | 3302 | 1.64% |
| 2024-11-20 | 5.18 | 5.29 | 0.06 | 1.15% | 5.12 | 5.41 | 73619 | 3907 | 1.96% |
| 2024-11-19 | 5.18 | 5.23 | -0.07 | -1.32% | 5.04 | 5.36 | 133395 | 6881 | 3.54% |
| 2024-11-18 | 5.30 | 5.30 | -0.28 | -5.02% | 5.30 | 5.47 | 142244 | 7571 | 3.78% |
| 2024-11-15 | 5.76 | 5.58 | 0.04 | 0.72% | 5.55 | 5.82 | 244332 | 14078 | 6.49% |
| 2024-11-14 | 5.26 | 5.54 | 0.26 | 4.92% | 5.25 | 5.54 | 82847 | 4513 | 2.20% |
| 2024-11-13 | 5.26 | 5.28 | 0.00 | 0.00% | 5.07 | 5.35 | 79248 | 4142 | 2.11% |
| 2024-11-12 | 5.34 | 5.28 | -0.12 | -2.22% | 5.21 | 5.45 | 79236 | 4224 | 2.11% |
| 2024-11-11 | 5.21 | 5.40 | 0.11 | 2.08% | 5.20 | 5.49 | 102561 | 5494 | 2.73% |
| 2024-11-08 | 5.50 | 5.29 | -0.05 | -0.94% | 5.21 | 5.50 | 78307 | 4154 | 2.08% |
| 2024-11-07 | 5.17 | 5.34 | 0.12 | 2.30% | 5.16 | 5.44 | 66086 | 3520 | 1.76% |
| 2024-11-06 | 5.06 | 5.22 | 0.14 | 2.76% | 5.02 | 5.29 | 67132 | 3468 | 1.78% |
| 2024-11-05 | 5.00 | 5.08 | 0.05 | 0.99% | 4.94 | 5.13 | 70388 | 3552 | 1.87% |
| 2024-11-04 | 4.79 | 5.03 | 0.24 | 5.01% | 4.79 | 5.03 | 87432 | 4355 | 2.32% |
| 2024-11-01 | 4.86 | 4.79 | -0.21 | -4.20% | 4.75 | 4.89 | 143199 | 6843 | 3.81% |
| 2024-10-31 | 4.93 | 5.00 | -0.18 | -3.47% | 4.92 | 5.28 | 145988 | 7303 | 3.88% |
| 2024-10-30 | 5.18 | 5.18 | -0.27 | -4.95% | 5.18 | 5.27 | 40398 | 2094 | 1.07% |
| 2024-10-29 | 5.59 | 5.45 | -0.29 | -5.05% | 5.45 | 5.60 | 78235 | 4288 | 2.08% |
| 2024-10-28 | 5.68 | 5.74 | 0.27 | 4.94% | 5.47 | 5.74 | 93706 | 5278 | 2.49% |
| 2024-10-25 | 5.18 | 5.47 | 0.26 | 4.99% | 5.18 | 5.47 | 93252 | 5048 | 2.48% |
| 2024-10-24 | 5.09 | 5.21 | 0.10 | 1.96% | 5.07 | 5.28 | 66881 | 3467 | 1.78% |
| 2024-10-23 | 5.32 | 5.11 | -0.21 | -3.95% | 5.11 | 5.33 | 94146 | 4896 | 2.50% |
| 2024-10-22 | 5.16 | 5.32 | 0.16 | 3.10% | 5.11 | 5.35 | 119690 | 6254 | 3.18% |
| 2024-10-21 | 5.55 | 5.16 | -0.21 | -3.91% | 5.10 | 5.64 | 211719 | 11226 | 5.63% |
| 2024-10-18 | 5.20 | 5.37 | 0.26 | 5.09% | 5.16 | 5.37 | 43364 | 2305 | 1.15% |
| 2024-10-17 | 4.88 | 5.11 | 0.24 | 4.93% | 4.87 | 5.11 | 86348 | 4351 | 2.29% |
| 2024-10-16 | 4.67 | 4.87 | 0.23 | 4.96% | 4.61 | 4.87 | 120019 | 5747 | 3.19% |
| 2024-10-15 | 4.47 | 4.64 | 0.14 | 3.11% | 4.46 | 4.73 | 142093 | 6666 | 3.78% |
| 2024-10-14 | 4.36 | 4.50 | 0.15 | 3.45% | 4.33 | 4.53 | 83132 | 3702 | 2.21% |
| 2024-10-11 | 4.40 | 4.35 | 0.01 | 0.23% | 4.29 | 4.56 | 119291 | 5338 | 3.17% |
| 2024-10-10 | 4.31 | 4.34 | 0.06 | 1.40% | 4.26 | 4.42 | 93047 | 4034 | 2.47% |
| 2024-10-09 | 4.44 | 4.28 | -0.22 | -4.89% | 4.28 | 4.57 | 152472 | 6724 | 4.05% |
| 2024-10-08 | 4.75 | 4.50 | -0.02 | -0.44% | 4.40 | 4.75 | 239247 | 10906 | 6.36% |
| 2024-09-30 | 4.40 | 4.52 | 0.21 | 4.87% | 4.14 | 4.52 | 184299 | 8055 | 4.90% |
| 2024-09-27 | 4.26 | 4.31 | 0.04 | 0.94% | 4.23 | 4.35 | 55511 | 2387 | 1.48% |
| 2024-09-26 | 4.14 | 4.27 | 0.11 | 2.64% | 4.14 | 4.29 | 46804 | 1985 | 1.24% |
| 2024-09-25 | 4.11 | 4.16 | 0.03 | 0.73% | 4.11 | 4.23 | 50943 | 2126 | 1.35% |
| 2024-09-24 | 4.00 | 4.13 | 0.10 | 2.48% | 4.00 | 4.20 | 54549 | 2247 | 1.45% |
| 2024-09-23 | 3.96 | 4.03 | 0.09 | 2.28% | 3.91 | 4.07 | 35478 | 1423 | 0.94% |
| 2024-09-20 | 3.87 | 3.94 | 0.08 | 2.07% | 3.84 | 4.05 | 61453 | 2441 | 1.63% |
| 2024-09-19 | 3.69 | 3.86 | 0.17 | 4.61% | 3.69 | 3.87 | 64549 | 2463 | 1.72% |
| 2024-09-18 | 3.82 | 3.69 | -0.18 | -4.65% | 3.68 | 3.84 | 66359 | 2466 | 1.76% |
| 2024-09-13 | 4.02 | 3.87 | -0.19 | -4.68% | 3.86 | 4.05 | 88321 | 3460 | 2.35% |
| 2024-09-12 | 4.10 | 4.06 | -0.08 | -1.93% | 4.06 | 4.26 | 74134 | 3067 | 1.97% |
| 2024-09-11 | 3.90 | 4.14 | 0.20 | 5.08% | 3.89 | 4.14 | 99441 | 4071 | 2.64% |
| 2024-09-10 | 4.05 | 3.94 | -0.13 | -3.19% | 3.87 | 4.10 | 73033 | 2875 | 1.94% |
| 2024-09-09 | 4.11 | 4.07 | 0.01 | 0.25% | 4.04 | 4.16 | 46258 | 1892 | 1.23% |
| 2024-09-06 | 4.16 | 4.06 | -0.21 | -4.92% | 4.06 | 4.27 | 106494 | 4405 | 2.83% |
| 2024-09-05 | 3.98 | 4.27 | 0.08 | 1.91% | 3.98 | 4.37 | 152202 | 6264 | 4.04% |
| 2024-09-04 | 4.19 | 4.19 | -0.22 | -4.99% | 4.19 | 4.24 | 74242 | 3111 | 1.97% |
| 2024-09-03 | 4.47 | 4.41 | -0.23 | -4.96% | 4.41 | 4.47 | 38065 | 1685 | 1.01% |
| 2024-09-02 | 4.76 | 4.64 | -0.07 | -1.49% | 4.64 | 4.90 | 101154 | 4813 | 2.69% |
| 2024-08-30 | 4.65 | 4.71 | -0.01 | -0.21% | 4.65 | 4.82 | 127972 | 6061 | 3.40% |
| 2024-08-29 | 4.70 | 4.72 | -0.21 | -4.26% | 4.68 | 4.83 | 123823 | 5833 | 3.29% |
| 2024-08-28 | 4.94 | 4.93 | -0.26 | -5.01% | 4.93 | 5.02 | 96242 | 4765 | 2.56% |
| 2024-08-27 | 4.93 | 5.19 | 0.25 | 5.06% | 4.90 | 5.19 | 119950 | 6109 | 3.19% |
| 2024-08-26 | 4.70 | 4.94 | 0.24 | 5.11% | 4.70 | 4.94 | 75508 | 3675 | 2.01% |
| 2024-08-23 | 4.70 | 4.70 | -0.03 | -0.63% | 4.66 | 4.83 | 40601 | 1918 | 1.08% |
| 2024-08-22 | 4.87 | 4.79 | -0.06 | -1.24% | 4.79 | 4.90 | 48142 | 2324 | 1.28% |
| 2024-08-21 | 4.91 | 4.85 | -0.04 | -0.82% | 4.77 | 4.99 | 49790 | 2424 | 1.32% |
| 2024-08-20 | 4.94 | 4.89 | 0.00 | 0.00% | 4.84 | 5.06 | 92115 | 4553 | 2.45% |
| 2024-08-19 | 4.73 | 4.89 | 0.23 | 4.94% | 4.72 | 4.89 | 89209 | 4323 | 2.37% |
| 2024-08-16 | 4.67 | 4.66 | -0.09 | -1.89% | 4.63 | 4.81 | 66188 | 3110 | 1.76% |
| 2024-08-15 | 4.73 | 4.75 | -0.01 | -0.21% | 4.59 | 4.80 | 58080 | 2742 | 1.54% |