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 | 5.38 | 5.41 | 0.04 | 0.74% | 5.30 | 5.50 | 56655 | 3048 | 2.14% |
| 2024-11-20 | 5.25 | 5.37 | 0.12 | 2.29% | 5.23 | 5.42 | 60241 | 3207 | 2.28% |
| 2024-11-19 | 5.26 | 5.25 | 0.02 | 0.38% | 5.10 | 5.27 | 68636 | 3559 | 2.60% |
| 2024-11-18 | 5.49 | 5.23 | -0.19 | -3.51% | 5.20 | 5.55 | 67087 | 3561 | 2.54% |
| 2024-11-15 | 5.54 | 5.42 | -0.09 | -1.63% | 5.39 | 5.74 | 69554 | 3860 | 2.63% |
| 2024-11-14 | 5.65 | 5.51 | -0.17 | -2.99% | 5.49 | 5.78 | 57354 | 3198 | 2.17% |
| 2024-11-13 | 5.75 | 5.68 | -0.07 | -1.22% | 5.56 | 5.85 | 59362 | 3366 | 2.25% |
| 2024-11-12 | 5.90 | 5.75 | -0.12 | -2.04% | 5.70 | 5.97 | 73353 | 4278 | 2.78% |
| 2024-11-11 | 5.75 | 5.87 | 0.18 | 3.16% | 5.71 | 6.07 | 108917 | 6396 | 4.12% |
| 2024-11-08 | 5.90 | 5.69 | -0.08 | -1.39% | 5.64 | 5.93 | 84793 | 4854 | 3.21% |
| 2024-11-07 | 5.54 | 5.77 | 0.20 | 3.59% | 5.50 | 5.78 | 91625 | 5217 | 3.47% |
| 2024-11-06 | 5.63 | 5.57 | -0.08 | -1.42% | 5.48 | 5.72 | 103570 | 5753 | 3.92% |
| 2024-11-05 | 5.41 | 5.65 | 0.16 | 2.91% | 5.41 | 5.69 | 97302 | 5404 | 3.68% |
| 2024-11-04 | 5.64 | 5.49 | -0.13 | -2.31% | 5.27 | 5.65 | 101224 | 5483 | 3.83% |
| 2024-11-01 | 5.95 | 5.62 | -0.35 | -5.86% | 5.50 | 6.05 | 157211 | 8952 | 5.95% |
| 2024-10-31 | 5.91 | 5.97 | -0.05 | -0.83% | 5.90 | 6.38 | 198053 | 12208 | 7.49% |
| 2024-10-30 | 5.70 | 6.02 | 0.32 | 5.61% | 5.60 | 6.10 | 189822 | 11152 | 7.18% |
| 2024-10-29 | 5.80 | 5.70 | -0.10 | -1.72% | 5.67 | 6.04 | 158350 | 9253 | 5.99% |
| 2024-10-28 | 5.58 | 5.80 | 0.22 | 3.94% | 5.53 | 5.92 | 172779 | 10034 | 6.54% |
| 2024-10-25 | 5.49 | 5.58 | 0.12 | 2.20% | 5.39 | 5.64 | 175260 | 9648 | 6.63% |
| 2024-10-24 | 5.46 | 5.46 | -0.04 | -0.73% | 5.28 | 5.60 | 101192 | 5504 | 3.83% |
| 2024-10-23 | 5.80 | 5.50 | 0.13 | 2.42% | 5.45 | 5.80 | 157064 | 8750 | 5.94% |
| 2024-10-22 | 5.22 | 5.37 | 0.18 | 3.47% | 5.16 | 5.55 | 134877 | 7246 | 5.10% |
| 2024-10-21 | 5.20 | 5.19 | 0.04 | 0.78% | 4.97 | 5.28 | 138442 | 7107 | 5.24% |
| 2024-10-18 | 5.10 | 5.15 | 0.04 | 0.78% | 5.00 | 5.24 | 133801 | 6897 | 5.06% |
| 2024-10-17 | 5.48 | 5.11 | -0.37 | -6.75% | 5.10 | 5.48 | 158881 | 8292 | 6.01% |
| 2024-10-16 | 5.66 | 5.48 | -0.37 | -6.32% | 5.27 | 5.66 | 213482 | 11564 | 8.08% |
| 2024-10-15 | 6.00 | 5.85 | 0.01 | 0.17% | 5.83 | 6.12 | 282702 | 16889 | 10.70% |
| 2024-10-14 | 5.64 | 5.84 | 0.29 | 5.23% | 5.57 | 5.96 | 198280 | 11494 | 7.50% |
| 2024-10-11 | 5.65 | 5.55 | -0.21 | -3.65% | 5.35 | 5.69 | 164109 | 9010 | 6.21% |
| 2024-10-10 | 5.35 | 5.76 | 0.41 | 7.66% | 5.08 | 5.85 | 280349 | 15822 | 10.61% |
| 2024-10-09 | 5.50 | 5.35 | -0.12 | -2.19% | 5.18 | 6.00 | 351376 | 19970 | 13.30% |
| 2024-10-08 | 5.45 | 5.47 | 0.50 | 10.06% | 4.84 | 5.47 | 344161 | 18009 | 13.02% |
| 2024-09-30 | 4.72 | 4.97 | 0.34 | 7.34% | 4.55 | 5.03 | 311048 | 15007 | 11.77% |
| 2024-09-27 | 4.60 | 4.63 | 0.05 | 1.09% | 4.46 | 4.67 | 182299 | 8342 | 6.90% |
| 2024-09-26 | 4.40 | 4.58 | 0.09 | 2.00% | 4.36 | 4.72 | 224750 | 10299 | 8.50% |
| 2024-09-25 | 4.56 | 4.49 | -0.15 | -3.23% | 4.41 | 4.65 | 252777 | 11409 | 9.57% |
| 2024-09-24 | 4.51 | 4.64 | 0.03 | 0.65% | 4.34 | 4.80 | 367930 | 16700 | 13.92% |
| 2024-09-23 | 4.61 | 4.61 | 0.42 | 10.02% | 4.46 | 4.61 | 210136 | 9676 | 7.95% |
| 2024-09-20 | 4.19 | 4.19 | 0.38 | 9.97% | 4.19 | 4.19 | 60458 | 2533 | 2.29% |
| 2024-09-19 | 3.65 | 3.81 | 0.16 | 4.38% | 3.63 | 3.84 | 49777 | 1875 | 1.88% |
| 2024-09-18 | 3.84 | 3.65 | -0.07 | -1.88% | 3.57 | 3.85 | 40723 | 1495 | 1.54% |
| 2024-09-13 | 3.74 | 3.72 | -0.02 | -0.53% | 3.71 | 3.80 | 30301 | 1134 | 1.15% |
| 2024-09-12 | 3.69 | 3.74 | 0.02 | 0.54% | 3.68 | 3.80 | 24507 | 920 | 0.93% |
| 2024-09-11 | 3.70 | 3.72 | -0.02 | -0.53% | 3.69 | 3.76 | 30818 | 1146 | 1.17% |
| 2024-09-10 | 3.68 | 3.74 | 0.06 | 1.63% | 3.67 | 3.74 | 32992 | 1224 | 1.25% |
| 2024-09-09 | 3.62 | 3.68 | 0.07 | 1.94% | 3.55 | 3.72 | 30175 | 1104 | 1.14% |
| 2024-09-06 | 3.69 | 3.61 | -0.08 | -2.17% | 3.61 | 3.70 | 28197 | 1030 | 1.07% |
| 2024-09-05 | 3.62 | 3.69 | 0.08 | 2.22% | 3.61 | 3.69 | 24967 | 915 | 0.94% |
| 2024-09-04 | 3.67 | 3.61 | -0.07 | -1.90% | 3.60 | 3.71 | 31392 | 1140 | 1.19% |
| 2024-09-03 | 3.68 | 3.68 | 0.00 | 0.00% | 3.64 | 3.72 | 25782 | 951 | 0.98% |
| 2024-09-02 | 3.73 | 3.68 | -0.05 | -1.34% | 3.68 | 3.77 | 38801 | 1443 | 1.47% |
| 2024-08-30 | 3.63 | 3.73 | 0.09 | 2.47% | 3.60 | 3.76 | 77123 | 2854 | 2.92% |
| 2024-08-29 | 3.70 | 3.64 | -0.10 | -2.67% | 3.57 | 3.72 | 108079 | 3909 | 4.09% |
| 2024-08-28 | 3.57 | 3.74 | 0.14 | 3.89% | 3.50 | 3.96 | 107505 | 4008 | 4.07% |
| 2024-08-27 | 3.59 | 3.60 | 0.02 | 0.56% | 3.54 | 3.74 | 46703 | 1692 | 1.77% |
| 2024-08-26 | 3.46 | 3.58 | 0.12 | 3.47% | 3.46 | 3.61 | 42414 | 1510 | 1.60% |
| 2024-08-23 | 3.50 | 3.46 | -0.09 | -2.54% | 3.40 | 3.56 | 50121 | 1729 | 1.90% |
| 2024-08-22 | 3.60 | 3.55 | 0.01 | 0.28% | 3.52 | 3.75 | 58954 | 2128 | 2.23% |
| 2024-08-21 | 3.54 | 3.54 | -0.01 | -0.28% | 3.50 | 3.57 | 34075 | 1205 | 1.29% |
| 2024-08-20 | 3.72 | 3.55 | -0.14 | -3.79% | 3.53 | 3.73 | 64256 | 2319 | 2.43% |
| 2024-08-19 | 3.73 | 3.69 | -0.02 | -0.54% | 3.63 | 3.74 | 61780 | 2277 | 2.34% |
| 2024-08-16 | 3.78 | 3.71 | -0.06 | -1.59% | 3.71 | 3.89 | 101149 | 3802 | 3.83% |
| 2024-08-15 | 3.78 | 3.77 | -0.11 | -2.84% | 3.72 | 3.93 | 179950 | 6797 | 6.81% |