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 | 5.31 | 5.32 | -0.01 | -0.19% | 5.28 | 5.35 | 324743 | 17246 | 2.06% |
| 2024-11-20 | 5.38 | 5.33 | -0.09 | -1.66% | 5.29 | 5.46 | 534222 | 28534 | 3.39% |
| 2024-11-19 | 5.34 | 5.42 | 0.09 | 1.69% | 5.29 | 5.50 | 670202 | 36149 | 4.25% |
| 2024-11-18 | 5.36 | 5.33 | 0.08 | 1.52% | 5.30 | 5.55 | 993421 | 53696 | 6.30% |
| 2024-11-15 | 5.26 | 5.25 | -0.02 | -0.38% | 5.19 | 5.33 | 467904 | 24639 | 2.97% |
| 2024-11-14 | 5.19 | 5.27 | 0.05 | 0.96% | 5.19 | 5.35 | 727693 | 38424 | 4.62% |
| 2024-11-13 | 5.10 | 5.22 | 0.11 | 2.15% | 5.08 | 5.22 | 461342 | 23850 | 2.93% |
| 2024-11-12 | 5.14 | 5.11 | -0.03 | -0.58% | 5.09 | 5.23 | 335034 | 17278 | 2.13% |
| 2024-11-11 | 5.18 | 5.14 | -0.07 | -1.34% | 5.10 | 5.20 | 312740 | 16061 | 1.98% |
| 2024-11-08 | 5.29 | 5.21 | -0.07 | -1.33% | 5.15 | 5.34 | 455752 | 23829 | 2.89% |
| 2024-11-07 | 5.10 | 5.28 | 0.16 | 3.13% | 5.09 | 5.29 | 476567 | 24750 | 3.02% |
| 2024-11-06 | 5.15 | 5.12 | -0.03 | -0.58% | 5.08 | 5.16 | 348380 | 17825 | 2.21% |
| 2024-11-05 | 5.06 | 5.15 | 0.08 | 1.58% | 5.04 | 5.15 | 410023 | 20926 | 2.60% |
| 2024-11-04 | 5.04 | 5.07 | 0.03 | 0.60% | 4.98 | 5.07 | 321094 | 16119 | 2.04% |
| 2024-11-01 | 5.03 | 5.04 | -0.01 | -0.20% | 5.01 | 5.10 | 331699 | 16787 | 2.11% |
| 2024-10-31 | 5.02 | 5.05 | 0.05 | 1.00% | 4.99 | 5.07 | 325633 | 16402 | 2.07% |
| 2024-10-30 | 5.03 | 5.00 | -0.06 | -1.19% | 4.97 | 5.08 | 369920 | 18566 | 2.35% |
| 2024-10-29 | 5.10 | 5.06 | -0.04 | -0.78% | 5.04 | 5.18 | 379536 | 19375 | 2.41% |
| 2024-10-28 | 5.11 | 5.10 | -0.01 | -0.20% | 5.04 | 5.12 | 298267 | 15133 | 1.89% |
| 2024-10-25 | 5.13 | 5.11 | -0.03 | -0.58% | 5.08 | 5.15 | 285681 | 14582 | 1.81% |
| 2024-10-24 | 5.15 | 5.14 | -0.04 | -0.77% | 5.10 | 5.16 | 249891 | 12805 | 1.59% |
| 2024-10-23 | 5.20 | 5.18 | -0.02 | -0.38% | 5.14 | 5.23 | 369155 | 19112 | 2.34% |
| 2024-10-22 | 5.19 | 5.20 | -0.01 | -0.19% | 5.15 | 5.24 | 289247 | 14984 | 1.84% |
| 2024-10-21 | 5.24 | 5.21 | -0.01 | -0.19% | 5.14 | 5.26 | 320472 | 16614 | 2.03% |
| 2024-10-18 | 5.16 | 5.22 | 0.07 | 1.36% | 5.06 | 5.29 | 546152 | 28270 | 3.47% |
| 2024-10-17 | 5.23 | 5.15 | -0.08 | -1.53% | 5.13 | 5.27 | 283654 | 14757 | 1.80% |
| 2024-10-16 | 5.05 | 5.23 | 0.15 | 2.95% | 5.03 | 5.29 | 400702 | 20790 | 2.54% |
| 2024-10-15 | 5.20 | 5.08 | -0.12 | -2.31% | 5.06 | 5.28 | 489726 | 25293 | 3.11% |
| 2024-10-14 | 5.12 | 5.20 | 0.15 | 2.97% | 5.12 | 5.30 | 514620 | 26808 | 3.27% |
| 2024-10-11 | 5.15 | 5.05 | -0.11 | -2.13% | 5.00 | 5.22 | 357404 | 18243 | 2.27% |
| 2024-10-10 | 5.06 | 5.16 | 0.15 | 2.99% | 5.05 | 5.31 | 523907 | 27075 | 3.32% |
| 2024-10-09 | 5.38 | 5.01 | -0.49 | -8.91% | 4.98 | 5.42 | 696155 | 35990 | 4.42% |
| 2024-10-08 | 5.81 | 5.50 | 0.20 | 3.77% | 5.30 | 5.83 | 932714 | 51409 | 5.92% |
| 2024-09-30 | 5.11 | 5.30 | 0.27 | 5.37% | 5.03 | 5.41 | 786271 | 41011 | 4.99% |
| 2024-09-27 | 5.04 | 5.03 | 0.08 | 1.62% | 4.81 | 5.07 | 375661 | 18567 | 2.38% |
| 2024-09-26 | 4.65 | 4.95 | 0.29 | 6.22% | 4.63 | 4.95 | 430952 | 20629 | 2.73% |
| 2024-09-25 | 4.56 | 4.66 | 0.14 | 3.10% | 4.54 | 4.71 | 413485 | 19211 | 2.62% |
| 2024-09-24 | 4.37 | 4.52 | 0.18 | 4.15% | 4.37 | 4.52 | 265007 | 11770 | 1.68% |
| 2024-09-23 | 4.24 | 4.34 | 0.09 | 2.12% | 4.24 | 4.35 | 210239 | 9045 | 1.33% |
| 2024-09-20 | 4.26 | 4.25 | -0.01 | -0.23% | 4.22 | 4.27 | 137682 | 5846 | 0.87% |
| 2024-09-19 | 4.24 | 4.26 | 0.03 | 0.71% | 4.19 | 4.30 | 169147 | 7181 | 1.07% |
| 2024-09-18 | 4.19 | 4.23 | 0.05 | 1.20% | 4.13 | 4.24 | 155354 | 6512 | 0.99% |
| 2024-09-13 | 4.22 | 4.18 | -0.04 | -0.95% | 4.18 | 4.25 | 144801 | 6104 | 0.92% |
| 2024-09-12 | 4.23 | 4.22 | 0.00 | 0.00% | 4.20 | 4.26 | 148638 | 6286 | 0.94% |
| 2024-09-11 | 4.29 | 4.22 | -0.08 | -1.86% | 4.20 | 4.29 | 180564 | 7646 | 1.15% |
| 2024-09-10 | 4.31 | 4.30 | -0.01 | -0.23% | 4.25 | 4.33 | 188296 | 8068 | 1.20% |
| 2024-09-09 | 4.43 | 4.31 | -0.13 | -2.93% | 4.29 | 4.43 | 265466 | 11509 | 1.68% |
| 2024-09-06 | 4.51 | 4.44 | -0.06 | -1.33% | 4.43 | 4.53 | 247674 | 11118 | 1.57% |
| 2024-09-05 | 4.54 | 4.50 | -0.03 | -0.66% | 4.47 | 4.57 | 171531 | 7727 | 1.09% |
| 2024-09-04 | 4.55 | 4.53 | -0.03 | -0.66% | 4.52 | 4.58 | 146405 | 6654 | 0.93% |
| 2024-09-03 | 4.61 | 4.56 | -0.03 | -0.65% | 4.53 | 4.61 | 214912 | 9797 | 1.36% |
| 2024-09-02 | 4.60 | 4.59 | 0.00 | 0.00% | 4.59 | 4.68 | 275124 | 12742 | 1.75% |
| 2024-08-30 | 4.59 | 4.59 | -0.01 | -0.22% | 4.57 | 4.69 | 327993 | 15156 | 2.08% |
| 2024-08-29 | 4.74 | 4.60 | -0.15 | -3.16% | 4.57 | 4.78 | 394862 | 18276 | 2.51% |
| 2024-08-28 | 4.83 | 4.75 | -0.07 | -1.45% | 4.74 | 4.84 | 212020 | 10151 | 1.35% |
| 2024-08-27 | 4.80 | 4.82 | 0.01 | 0.21% | 4.78 | 4.86 | 173369 | 8356 | 1.10% |
| 2024-08-26 | 4.77 | 4.81 | 0.04 | 0.84% | 4.71 | 4.82 | 147247 | 7012 | 0.93% |
| 2024-08-23 | 4.76 | 4.77 | 0.01 | 0.21% | 4.68 | 4.80 | 244281 | 11603 | 1.55% |
| 2024-08-22 | 4.72 | 4.76 | 0.05 | 1.06% | 4.72 | 4.80 | 225499 | 10741 | 1.43% |
| 2024-08-21 | 4.79 | 4.71 | -0.09 | -1.88% | 4.69 | 4.80 | 194630 | 9197 | 1.24% |
| 2024-08-20 | 4.86 | 4.80 | -0.05 | -1.03% | 4.77 | 4.88 | 240303 | 11567 | 1.53% |
| 2024-08-19 | 4.64 | 4.85 | 0.21 | 4.53% | 4.63 | 4.86 | 353398 | 16822 | 2.24% |
| 2024-08-16 | 4.60 | 4.64 | 0.05 | 1.09% | 4.57 | 4.66 | 201865 | 9323 | 1.28% |
| 2024-08-15 | 4.53 | 4.59 | 0.06 | 1.32% | 4.52 | 4.61 | 173708 | 7958 | 1.10% |
| 2024-08-14 | 4.57 | 4.53 | -0.04 | -0.88% | 4.53 | 4.62 | 137212 | 6262 | 0.87% |
| 2024-08-13 | 4.52 | 4.57 | 0.07 | 1.56% | 4.50 | 4.58 | 217386 | 9882 | 1.38% |