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 | 5.54 | 5.47 | -0.08 | -1.44% | 5.42 | 5.56 | 272513 | 14932 | 1.79% |
| 2024-11-20 | 5.47 | 5.55 | 0.08 | 1.46% | 5.44 | 5.57 | 316612 | 17500 | 2.08% |
| 2024-11-19 | 5.39 | 5.47 | 0.07 | 1.30% | 5.33 | 5.47 | 300701 | 16216 | 1.97% |
| 2024-11-18 | 5.41 | 5.40 | 0.04 | 0.75% | 5.37 | 5.54 | 442253 | 24118 | 2.90% |
| 2024-11-15 | 5.51 | 5.36 | -0.16 | -2.90% | 5.31 | 5.57 | 551147 | 29967 | 3.62% |
| 2024-11-14 | 5.71 | 5.52 | -0.18 | -3.16% | 5.51 | 5.72 | 398039 | 22353 | 2.61% |
| 2024-11-13 | 5.56 | 5.70 | 0.07 | 1.24% | 5.46 | 5.72 | 594760 | 33212 | 3.90% |
| 2024-11-12 | 5.69 | 5.63 | -0.04 | -0.71% | 5.58 | 5.76 | 450575 | 25562 | 2.96% |
| 2024-11-11 | 5.49 | 5.67 | 0.17 | 3.09% | 5.47 | 5.69 | 507026 | 28338 | 3.33% |
| 2024-11-08 | 5.59 | 5.50 | -0.04 | -0.72% | 5.47 | 5.61 | 508981 | 28065 | 3.34% |
| 2024-11-07 | 5.30 | 5.54 | 0.21 | 3.94% | 5.28 | 5.54 | 528665 | 28863 | 3.47% |
| 2024-11-06 | 5.34 | 5.33 | 0.02 | 0.38% | 5.28 | 5.39 | 473952 | 25309 | 3.11% |
| 2024-11-05 | 5.18 | 5.31 | 0.12 | 2.31% | 5.16 | 5.33 | 460474 | 24243 | 3.02% |
| 2024-11-04 | 5.09 | 5.19 | 0.10 | 1.96% | 5.06 | 5.19 | 292578 | 15021 | 1.92% |
| 2024-11-01 | 5.27 | 5.09 | -0.20 | -3.78% | 5.08 | 5.29 | 565232 | 29170 | 3.71% |
| 2024-10-31 | 5.24 | 5.29 | 0.07 | 1.34% | 5.22 | 5.33 | 432934 | 22874 | 2.84% |
| 2024-10-30 | 5.24 | 5.22 | -0.02 | -0.38% | 5.18 | 5.29 | 409918 | 21430 | 2.69% |
| 2024-10-29 | 5.31 | 5.24 | -0.05 | -0.95% | 5.22 | 5.53 | 729686 | 38962 | 4.79% |
| 2024-10-28 | 5.20 | 5.29 | 0.09 | 1.73% | 5.16 | 5.30 | 568799 | 29840 | 3.73% |
| 2024-10-25 | 5.03 | 5.20 | 0.08 | 1.56% | 5.02 | 5.21 | 596937 | 30658 | 3.92% |
| 2024-10-24 | 5.12 | 5.12 | -0.03 | -0.58% | 5.03 | 5.14 | 420527 | 21353 | 2.76% |
| 2024-10-23 | 5.24 | 5.15 | -0.08 | -1.53% | 5.10 | 5.26 | 735050 | 37954 | 4.83% |
| 2024-10-22 | 4.99 | 5.23 | 0.27 | 5.44% | 4.93 | 5.24 | 675584 | 34225 | 4.44% |
| 2024-10-21 | 4.94 | 4.96 | 0.05 | 1.02% | 4.93 | 5.05 | 639711 | 31838 | 4.20% |
| 2024-10-18 | 4.78 | 4.91 | 0.14 | 2.94% | 4.71 | 5.00 | 580483 | 28108 | 3.81% |
| 2024-10-17 | 4.90 | 4.77 | -0.11 | -2.25% | 4.77 | 4.92 | 411755 | 19915 | 2.70% |
| 2024-10-16 | 4.81 | 4.88 | 0.01 | 0.21% | 4.79 | 4.94 | 319179 | 15566 | 2.10% |
| 2024-10-15 | 4.97 | 4.87 | -0.16 | -3.18% | 4.86 | 5.02 | 458194 | 22638 | 3.01% |
| 2024-10-14 | 4.99 | 5.03 | 0.12 | 2.44% | 4.80 | 5.06 | 536194 | 26567 | 3.52% |
| 2024-10-11 | 5.17 | 4.91 | -0.20 | -3.91% | 4.84 | 5.17 | 516302 | 25818 | 3.39% |
| 2024-10-10 | 5.75 | 5.44 | -0.30 | -5.23% | 5.37 | 5.90 | 960639 | 53338 | 6.31% |
| 2024-10-09 | 6.05 | 5.74 | -0.34 | -5.59% | 5.64 | 6.09 | 671406 | 39483 | 4.41% |
| 2024-10-08 | 6.40 | 6.08 | 0.26 | 4.47% | 5.90 | 6.40 | 893562 | 55051 | 5.87% |
| 2024-09-30 | 5.61 | 5.82 | 0.53 | 10.02% | 5.45 | 5.82 | 590327 | 33622 | 3.88% |
| 2024-09-27 | 5.11 | 5.29 | 0.31 | 6.22% | 5.02 | 5.30 | 308765 | 15952 | 2.03% |
| 2024-09-26 | 4.67 | 4.98 | 0.31 | 6.64% | 4.64 | 4.99 | 407037 | 19637 | 2.67% |
| 2024-09-25 | 4.61 | 4.67 | 0.14 | 3.09% | 4.60 | 4.79 | 410149 | 19318 | 2.69% |
| 2024-09-24 | 4.27 | 4.53 | 0.29 | 6.84% | 4.27 | 4.55 | 477663 | 21183 | 3.14% |
| 2024-09-23 | 4.27 | 4.24 | -0.04 | -0.93% | 4.21 | 4.29 | 159783 | 6792 | 1.05% |
| 2024-09-20 | 4.36 | 4.28 | -0.09 | -2.06% | 4.25 | 4.38 | 243643 | 10452 | 1.60% |
| 2024-09-19 | 4.30 | 4.37 | 0.10 | 2.34% | 4.27 | 4.45 | 284140 | 12418 | 1.87% |
| 2024-09-18 | 4.36 | 4.27 | -0.06 | -1.39% | 4.24 | 4.38 | 209946 | 9006 | 1.38% |
| 2024-09-13 | 4.50 | 4.33 | -0.15 | -3.35% | 4.33 | 4.51 | 257404 | 11295 | 1.69% |
| 2024-09-12 | 4.50 | 4.48 | -0.02 | -0.44% | 4.47 | 4.59 | 156299 | 7074 | 1.03% |
| 2024-09-11 | 4.51 | 4.50 | -0.04 | -0.88% | 4.47 | 4.56 | 152587 | 6880 | 1.00% |
| 2024-09-10 | 4.65 | 4.54 | -0.10 | -2.16% | 4.48 | 4.67 | 176856 | 8045 | 1.16% |
| 2024-09-09 | 4.66 | 4.64 | -0.07 | -1.49% | 4.63 | 4.73 | 100731 | 4707 | 0.66% |
| 2024-09-06 | 4.83 | 4.71 | -0.09 | -1.88% | 4.70 | 4.84 | 106145 | 5030 | 0.70% |
| 2024-09-05 | 4.78 | 4.80 | 0.05 | 1.05% | 4.75 | 4.84 | 118329 | 5671 | 0.78% |
| 2024-09-04 | 4.73 | 4.75 | -0.01 | -0.21% | 4.70 | 4.79 | 111243 | 5296 | 0.73% |
| 2024-09-03 | 4.73 | 4.76 | 0.02 | 0.42% | 4.71 | 4.80 | 99734 | 4737 | 0.65% |
| 2024-09-02 | 4.81 | 4.74 | -0.06 | -1.25% | 4.73 | 4.86 | 142006 | 6811 | 0.93% |
| 2024-08-30 | 4.75 | 4.80 | 0.05 | 1.05% | 4.71 | 4.89 | 230237 | 11080 | 1.51% |
| 2024-08-29 | 4.66 | 4.75 | 0.08 | 1.71% | 4.64 | 4.79 | 152065 | 7215 | 1.00% |
| 2024-08-28 | 4.69 | 4.67 | -0.02 | -0.43% | 4.64 | 4.76 | 135315 | 6351 | 0.89% |
| 2024-08-27 | 4.70 | 4.69 | -0.03 | -0.64% | 4.59 | 4.73 | 144284 | 6711 | 0.95% |
| 2024-08-26 | 4.65 | 4.72 | 0.10 | 2.16% | 4.65 | 4.82 | 224042 | 10632 | 1.47% |
| 2024-08-23 | 4.66 | 4.62 | 0.11 | 2.44% | 4.60 | 4.75 | 293644 | 13699 | 1.93% |
| 2024-08-22 | 4.67 | 4.51 | -0.16 | -3.43% | 4.48 | 4.69 | 191126 | 8693 | 1.25% |
| 2024-08-21 | 4.68 | 4.67 | -0.03 | -0.64% | 4.63 | 4.72 | 89513 | 4175 | 0.59% |
| 2024-08-20 | 4.79 | 4.70 | -0.09 | -1.88% | 4.67 | 4.80 | 116030 | 5466 | 0.76% |
| 2024-08-19 | 4.82 | 4.79 | -0.02 | -0.42% | 4.77 | 4.86 | 118170 | 5675 | 0.78% |
| 2024-08-16 | 4.95 | 4.81 | -0.13 | -2.63% | 4.80 | 4.97 | 153286 | 7465 | 1.01% |
| 2024-08-15 | 4.94 | 4.94 | 0.01 | 0.20% | 4.87 | 5.03 | 159382 | 7893 | 1.05% |
| 2024-08-14 | 4.99 | 4.93 | -0.06 | -1.20% | 4.93 | 5.06 | 119768 | 5975 | 0.79% |
| 2024-08-13 | 4.91 | 4.99 | 0.03 | 0.60% | 4.87 | 5.02 | 151433 | 7499 | 0.99% |