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 | 5.48 | 5.61 | 0.13 | 2.37% | 5.46 | 5.64 | 194080 | 10812 | 2.81% |
| 2024-11-20 | 5.40 | 5.48 | 0.08 | 1.48% | 5.36 | 5.49 | 84412 | 4591 | 1.22% |
| 2024-11-19 | 5.30 | 5.40 | 0.14 | 2.66% | 5.25 | 5.40 | 77803 | 4126 | 1.13% |
| 2024-11-18 | 5.36 | 5.26 | -0.10 | -1.87% | 5.22 | 5.39 | 95110 | 5037 | 1.38% |
| 2024-11-15 | 5.39 | 5.36 | -0.03 | -0.56% | 5.30 | 5.50 | 99897 | 5417 | 1.44% |
| 2024-11-14 | 5.53 | 5.39 | -0.14 | -2.53% | 5.38 | 5.60 | 118803 | 6518 | 1.72% |
| 2024-11-13 | 5.44 | 5.53 | 0.04 | 0.73% | 5.38 | 5.58 | 115923 | 6352 | 1.68% |
| 2024-11-12 | 5.56 | 5.49 | -0.06 | -1.08% | 5.44 | 5.61 | 167764 | 9287 | 2.43% |
| 2024-11-11 | 5.47 | 5.55 | 0.04 | 0.73% | 5.47 | 5.55 | 122357 | 6746 | 1.77% |
| 2024-11-08 | 5.58 | 5.51 | -0.06 | -1.08% | 5.47 | 5.67 | 162041 | 8976 | 2.34% |
| 2024-11-07 | 5.40 | 5.57 | 0.08 | 1.46% | 5.35 | 5.58 | 156251 | 8616 | 2.26% |
| 2024-11-06 | 5.43 | 5.49 | 0.08 | 1.48% | 5.36 | 5.58 | 180268 | 9860 | 2.61% |
| 2024-11-05 | 5.40 | 5.41 | 0.02 | 0.37% | 5.35 | 5.44 | 184541 | 9946 | 2.67% |
| 2024-11-04 | 5.32 | 5.39 | 0.15 | 2.86% | 5.24 | 5.40 | 124571 | 6668 | 1.80% |
| 2024-11-01 | 5.49 | 5.24 | -0.24 | -4.38% | 5.22 | 5.51 | 192883 | 10262 | 2.79% |
| 2024-10-31 | 5.50 | 5.48 | 0.02 | 0.37% | 5.42 | 5.56 | 161598 | 8883 | 2.34% |
| 2024-10-30 | 5.40 | 5.46 | 0.05 | 0.92% | 5.34 | 5.53 | 176954 | 9675 | 2.56% |
| 2024-10-29 | 5.61 | 5.41 | -0.21 | -3.74% | 5.41 | 5.61 | 297338 | 16358 | 4.30% |
| 2024-10-28 | 5.53 | 5.62 | 0.08 | 1.44% | 5.49 | 5.66 | 395810 | 22063 | 5.72% |
| 2024-10-25 | 5.50 | 5.54 | -0.03 | -0.54% | 5.46 | 5.64 | 490321 | 27099 | 7.09% |
| 2024-10-24 | 5.65 | 5.57 | 0.12 | 2.20% | 5.45 | 6.00 | 853985 | 48384 | 12.35% |
| 2024-10-23 | 5.20 | 5.45 | 0.50 | 10.10% | 5.15 | 5.45 | 282876 | 15120 | 4.09% |
| 2024-10-22 | 4.85 | 4.95 | 0.10 | 2.06% | 4.81 | 4.96 | 115500 | 5664 | 1.67% |
| 2024-10-21 | 4.89 | 4.85 | 0.00 | 0.00% | 4.81 | 4.93 | 123036 | 5970 | 1.78% |
| 2024-10-18 | 4.76 | 4.85 | 0.09 | 1.89% | 4.72 | 4.91 | 123659 | 5992 | 1.79% |
| 2024-10-17 | 4.83 | 4.76 | -0.07 | -1.45% | 4.74 | 4.88 | 74339 | 3583 | 1.08% |
| 2024-10-16 | 4.72 | 4.83 | 0.04 | 0.84% | 4.72 | 4.85 | 85728 | 4116 | 1.24% |
| 2024-10-15 | 4.91 | 4.79 | -0.13 | -2.64% | 4.78 | 4.92 | 101261 | 4909 | 1.46% |
| 2024-10-14 | 4.85 | 4.92 | 0.13 | 2.71% | 4.77 | 4.93 | 117771 | 5725 | 1.70% |
| 2024-10-11 | 4.96 | 4.79 | -0.21 | -4.20% | 4.70 | 4.99 | 136840 | 6602 | 1.98% |
| 2024-10-10 | 5.00 | 5.00 | 0.03 | 0.60% | 4.89 | 5.10 | 143301 | 7181 | 2.07% |
| 2024-10-09 | 5.22 | 4.97 | -0.34 | -6.40% | 4.96 | 5.22 | 223710 | 11390 | 3.24% |
| 2024-10-08 | 5.52 | 5.31 | 0.29 | 5.78% | 5.02 | 5.52 | 320147 | 16880 | 4.63% |
| 2024-09-30 | 4.82 | 5.02 | 0.36 | 7.73% | 4.65 | 5.08 | 305044 | 14931 | 4.41% |
| 2024-09-27 | 4.49 | 4.66 | 0.18 | 4.02% | 4.48 | 4.67 | 97968 | 4484 | 1.42% |
| 2024-09-26 | 4.39 | 4.48 | 0.10 | 2.28% | 4.35 | 4.49 | 92035 | 4071 | 1.33% |
| 2024-09-25 | 4.41 | 4.38 | 0.01 | 0.23% | 4.36 | 4.49 | 108080 | 4783 | 1.56% |
| 2024-09-24 | 4.26 | 4.37 | 0.12 | 2.82% | 4.26 | 4.37 | 69893 | 3025 | 1.01% |
| 2024-09-23 | 4.22 | 4.25 | 0.00 | 0.00% | 4.21 | 4.28 | 38120 | 1619 | 0.55% |
| 2024-09-20 | 4.28 | 4.25 | -0.03 | -0.70% | 4.22 | 4.30 | 36017 | 1533 | 0.52% |
| 2024-09-19 | 4.18 | 4.28 | 0.11 | 2.64% | 4.16 | 4.30 | 48448 | 2062 | 0.70% |
| 2024-09-18 | 4.21 | 4.17 | -0.02 | -0.48% | 4.09 | 4.23 | 41370 | 1715 | 0.60% |
| 2024-09-13 | 4.29 | 4.19 | -0.10 | -2.33% | 4.19 | 4.30 | 40977 | 1732 | 0.59% |
| 2024-09-12 | 4.25 | 4.29 | 0.06 | 1.42% | 4.25 | 4.33 | 59310 | 2551 | 0.86% |
| 2024-09-11 | 4.20 | 4.23 | -0.01 | -0.24% | 4.20 | 4.27 | 37125 | 1571 | 0.54% |
| 2024-09-10 | 4.18 | 4.24 | 0.05 | 1.19% | 4.13 | 4.25 | 45112 | 1891 | 0.65% |
| 2024-09-09 | 4.13 | 4.19 | 0.03 | 0.72% | 4.11 | 4.21 | 37722 | 1573 | 0.55% |
| 2024-09-06 | 4.27 | 4.16 | -0.09 | -2.12% | 4.15 | 4.28 | 51974 | 2182 | 0.75% |
| 2024-09-05 | 4.24 | 4.25 | 0.01 | 0.24% | 4.22 | 4.27 | 40824 | 1733 | 0.59% |
| 2024-09-04 | 4.29 | 4.24 | -0.05 | -1.17% | 4.23 | 4.31 | 46621 | 1988 | 0.67% |
| 2024-09-03 | 4.21 | 4.29 | 0.08 | 1.90% | 4.20 | 4.30 | 47857 | 2037 | 0.69% |
| 2024-09-02 | 4.28 | 4.21 | -0.08 | -1.86% | 4.20 | 4.31 | 53874 | 2293 | 0.78% |
| 2024-08-30 | 4.21 | 4.29 | 0.09 | 2.14% | 4.20 | 4.35 | 75736 | 3253 | 1.10% |
| 2024-08-29 | 4.12 | 4.20 | 0.07 | 1.69% | 4.09 | 4.21 | 53183 | 2216 | 0.77% |
| 2024-08-28 | 4.10 | 4.13 | 0.06 | 1.47% | 4.06 | 4.15 | 52449 | 2160 | 0.76% |
| 2024-08-27 | 4.18 | 4.07 | -0.13 | -3.10% | 4.05 | 4.19 | 88059 | 3610 | 1.27% |
| 2024-08-26 | 4.13 | 4.20 | 0.09 | 2.19% | 4.12 | 4.21 | 62541 | 2618 | 0.90% |
| 2024-08-23 | 4.20 | 4.11 | -0.19 | -4.42% | 4.10 | 4.25 | 131753 | 5478 | 1.91% |
| 2024-08-22 | 4.36 | 4.30 | -0.04 | -0.92% | 4.28 | 4.39 | 52020 | 2256 | 0.75% |
| 2024-08-21 | 4.33 | 4.34 | -0.02 | -0.46% | 4.31 | 4.40 | 42007 | 1832 | 0.61% |
| 2024-08-20 | 4.43 | 4.36 | -0.07 | -1.58% | 4.30 | 4.43 | 65654 | 2857 | 0.95% |
| 2024-08-19 | 4.41 | 4.43 | 0.01 | 0.23% | 4.39 | 4.46 | 72265 | 3201 | 1.05% |
| 2024-08-16 | 4.51 | 4.42 | -0.06 | -1.34% | 4.41 | 4.51 | 70030 | 3107 | 1.01% |
| 2024-08-15 | 4.40 | 4.48 | 0.05 | 1.13% | 4.37 | 4.50 | 93774 | 4169 | 1.36% |
| 2024-08-14 | 4.46 | 4.43 | -0.03 | -0.67% | 4.42 | 4.52 | 77708 | 3466 | 1.12% |
| 2024-08-13 | 4.38 | 4.46 | 0.08 | 1.83% | 4.32 | 4.46 | 114192 | 5030 | 1.65% |