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 | 5.73 | 5.71 | 0.03 | 0.53% | 5.61 | 5.80 | 50321 | 2872 | 0.99% |
| 2024-11-20 | 5.57 | 5.68 | 0.09 | 1.61% | 5.55 | 5.71 | 56079 | 3167 | 1.11% |
| 2024-11-19 | 5.52 | 5.59 | 0.15 | 2.76% | 5.45 | 5.59 | 52686 | 2912 | 1.04% |
| 2024-11-18 | 5.66 | 5.44 | -0.17 | -3.03% | 5.41 | 5.71 | 67461 | 3747 | 1.33% |
| 2024-11-15 | 5.73 | 5.61 | -0.12 | -2.09% | 5.59 | 5.83 | 63418 | 3617 | 1.25% |
| 2024-11-14 | 6.05 | 5.73 | -0.36 | -5.91% | 5.72 | 6.10 | 104863 | 6152 | 2.07% |
| 2024-11-13 | 6.03 | 6.09 | 0.00 | 0.00% | 5.82 | 6.19 | 164190 | 9867 | 3.24% |
| 2024-11-12 | 6.30 | 6.09 | -0.21 | -3.33% | 5.93 | 6.55 | 270813 | 16727 | 5.34% |
| 2024-11-11 | 5.80 | 6.30 | 0.57 | 9.95% | 5.75 | 6.30 | 109406 | 6785 | 2.16% |
| 2024-11-08 | 5.83 | 5.73 | -0.11 | -1.88% | 5.60 | 5.88 | 100774 | 5816 | 1.99% |
| 2024-11-07 | 5.95 | 5.84 | -0.03 | -0.51% | 5.75 | 5.95 | 117937 | 6888 | 2.33% |
| 2024-11-06 | 5.65 | 5.87 | 0.21 | 3.71% | 5.54 | 5.90 | 143013 | 8212 | 2.82% |
| 2024-11-05 | 5.46 | 5.66 | 0.20 | 3.66% | 5.43 | 5.68 | 141025 | 7864 | 2.78% |
| 2024-11-04 | 5.31 | 5.46 | 0.09 | 1.68% | 5.31 | 5.69 | 104312 | 5688 | 2.06% |
| 2024-11-01 | 5.52 | 5.37 | -0.22 | -3.94% | 5.35 | 5.79 | 212345 | 11805 | 4.19% |
| 2024-10-31 | 5.24 | 5.59 | 0.35 | 6.68% | 5.24 | 5.76 | 223894 | 12591 | 4.42% |
| 2024-10-30 | 5.16 | 5.24 | 0.01 | 0.19% | 5.14 | 5.31 | 53190 | 2773 | 1.05% |
| 2024-10-29 | 5.49 | 5.23 | -0.24 | -4.39% | 5.23 | 5.53 | 59547 | 3178 | 1.18% |
| 2024-10-28 | 5.28 | 5.47 | 0.19 | 3.60% | 5.28 | 5.47 | 53053 | 2868 | 1.05% |
| 2024-10-25 | 5.16 | 5.28 | 0.12 | 2.33% | 5.14 | 5.29 | 49998 | 2620 | 0.99% |
| 2024-10-24 | 5.22 | 5.16 | -0.03 | -0.58% | 5.09 | 5.23 | 36733 | 1885 | 0.72% |
| 2024-10-23 | 5.18 | 5.19 | 0.04 | 0.78% | 5.13 | 5.23 | 53846 | 2789 | 1.06% |
| 2024-10-22 | 5.07 | 5.15 | 0.07 | 1.38% | 5.05 | 5.16 | 45416 | 2325 | 0.90% |
| 2024-10-21 | 5.11 | 5.08 | 0.00 | 0.00% | 5.02 | 5.13 | 60867 | 3088 | 1.20% |
| 2024-10-18 | 5.05 | 5.08 | 0.05 | 0.99% | 5.03 | 5.15 | 66167 | 3366 | 1.31% |
| 2024-10-17 | 5.15 | 5.03 | -0.12 | -2.33% | 5.01 | 5.22 | 53091 | 2710 | 1.05% |
| 2024-10-16 | 5.05 | 5.15 | 0.08 | 1.58% | 5.04 | 5.19 | 37562 | 1927 | 0.74% |
| 2024-10-15 | 5.17 | 5.07 | -0.09 | -1.74% | 5.07 | 5.20 | 41154 | 2115 | 0.81% |
| 2024-10-14 | 5.01 | 5.16 | 0.07 | 1.38% | 4.96 | 5.18 | 55679 | 2836 | 1.10% |
| 2024-10-11 | 5.22 | 5.09 | -0.18 | -3.42% | 5.01 | 5.24 | 80301 | 4122 | 1.58% |
| 2024-10-10 | 5.13 | 5.27 | 0.12 | 2.33% | 5.10 | 5.50 | 118359 | 6270 | 2.34% |
| 2024-10-09 | 5.65 | 5.15 | -0.57 | -9.97% | 5.15 | 5.66 | 101946 | 5437 | 2.01% |
| 2024-10-08 | 5.85 | 5.72 | 0.39 | 7.32% | 5.39 | 5.85 | 148108 | 8365 | 2.92% |
| 2024-09-30 | 5.10 | 5.33 | 0.47 | 9.67% | 4.94 | 5.35 | 142574 | 7369 | 2.81% |
| 2024-09-27 | 4.77 | 4.86 | 0.16 | 3.40% | 4.72 | 4.90 | 51228 | 2462 | 1.01% |
| 2024-09-26 | 4.58 | 4.70 | 0.11 | 2.40% | 4.58 | 4.70 | 41109 | 1909 | 0.81% |
| 2024-09-25 | 4.59 | 4.59 | 0.03 | 0.66% | 4.57 | 4.70 | 49751 | 2304 | 0.98% |
| 2024-09-24 | 4.42 | 4.56 | 0.17 | 3.87% | 4.40 | 4.56 | 47061 | 2111 | 0.93% |
| 2024-09-23 | 4.37 | 4.39 | 0.03 | 0.69% | 4.33 | 4.41 | 26590 | 1166 | 0.52% |
| 2024-09-20 | 4.44 | 4.36 | -0.03 | -0.68% | 4.33 | 4.44 | 25966 | 1132 | 0.51% |
| 2024-09-19 | 4.27 | 4.39 | 0.13 | 3.05% | 4.27 | 4.41 | 45323 | 1977 | 0.89% |
| 2024-09-18 | 4.45 | 4.26 | -0.17 | -3.84% | 4.23 | 4.46 | 44230 | 1897 | 0.87% |
| 2024-09-13 | 4.56 | 4.43 | -0.13 | -2.85% | 4.43 | 4.60 | 37713 | 1693 | 0.74% |
| 2024-09-12 | 4.57 | 4.56 | -0.02 | -0.44% | 4.56 | 4.62 | 33260 | 1526 | 0.66% |
| 2024-09-11 | 4.54 | 4.58 | 0.00 | 0.00% | 4.54 | 4.62 | 36538 | 1675 | 0.72% |
| 2024-09-10 | 4.61 | 4.58 | 0.01 | 0.22% | 4.51 | 4.61 | 35774 | 1629 | 0.71% |
| 2024-09-09 | 4.51 | 4.57 | -0.02 | -0.44% | 4.46 | 4.59 | 42542 | 1934 | 0.84% |
| 2024-09-06 | 4.70 | 4.59 | -0.15 | -3.16% | 4.49 | 4.74 | 82440 | 3786 | 1.63% |
| 2024-09-05 | 4.70 | 4.74 | 0.02 | 0.42% | 4.64 | 4.74 | 65363 | 3071 | 1.29% |
| 2024-09-04 | 4.76 | 4.72 | -0.09 | -1.87% | 4.68 | 4.79 | 67950 | 3206 | 1.34% |
| 2024-09-03 | 4.69 | 4.81 | 0.02 | 0.42% | 4.65 | 4.83 | 110309 | 5247 | 2.18% |
| 2024-09-02 | 4.83 | 4.79 | -0.07 | -1.44% | 4.74 | 4.91 | 121994 | 5867 | 2.41% |
| 2024-08-30 | 5.13 | 4.86 | -0.13 | -2.61% | 4.77 | 5.13 | 213271 | 10408 | 4.21% |
| 2024-08-29 | 4.55 | 4.99 | 0.45 | 9.91% | 4.52 | 4.99 | 89531 | 4411 | 1.77% |
| 2024-08-28 | 4.43 | 4.54 | 0.08 | 1.79% | 4.40 | 4.57 | 24918 | 1120 | 0.49% |
| 2024-08-27 | 4.59 | 4.46 | -0.07 | -1.55% | 4.44 | 4.59 | 18313 | 821 | 0.36% |
| 2024-08-26 | 4.45 | 4.53 | 0.09 | 2.03% | 4.42 | 4.59 | 20978 | 948 | 0.41% |
| 2024-08-23 | 4.46 | 4.44 | -0.05 | -1.11% | 4.37 | 4.51 | 19872 | 879 | 0.39% |
| 2024-08-22 | 4.55 | 4.49 | -0.09 | -1.97% | 4.47 | 4.60 | 18763 | 848 | 0.37% |
| 2024-08-21 | 4.59 | 4.58 | -0.01 | -0.22% | 4.53 | 4.63 | 20532 | 938 | 0.41% |
| 2024-08-20 | 4.77 | 4.59 | -0.17 | -3.57% | 4.56 | 4.77 | 32329 | 1495 | 0.64% |
| 2024-08-19 | 4.79 | 4.76 | -0.05 | -1.04% | 4.73 | 4.81 | 26813 | 1278 | 0.53% |
| 2024-08-16 | 4.84 | 4.81 | -0.01 | -0.21% | 4.78 | 4.90 | 22737 | 1100 | 0.45% |
| 2024-08-15 | 4.81 | 4.82 | 0.02 | 0.42% | 4.75 | 4.88 | 21496 | 1036 | 0.42% |
| 2024-08-14 | 4.82 | 4.80 | -0.02 | -0.41% | 4.77 | 4.88 | 18234 | 878 | 0.36% |
| 2024-08-13 | 4.75 | 4.82 | 0.07 | 1.47% | 4.66 | 4.83 | 25713 | 1225 | 0.51% |