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 | 5.75 | 5.76 | 0.01 | 0.17% | 5.66 | 5.83 | 157510 | 9053 | 1.87% |
| 2024-11-20 | 5.77 | 5.75 | -0.02 | -0.35% | 5.68 | 5.95 | 174951 | 10101 | 2.08% |
| 2024-11-19 | 5.50 | 5.77 | 0.30 | 5.48% | 5.43 | 5.78 | 178354 | 9995 | 2.12% |
| 2024-11-18 | 5.57 | 5.47 | -0.08 | -1.44% | 5.36 | 5.66 | 173171 | 9537 | 2.06% |
| 2024-11-15 | 5.76 | 5.55 | -0.21 | -3.65% | 5.54 | 5.76 | 180790 | 10205 | 2.15% |
| 2024-11-14 | 5.91 | 5.76 | -0.15 | -2.54% | 5.75 | 6.05 | 216142 | 12754 | 2.57% |
| 2024-11-13 | 5.88 | 5.91 | 0.04 | 0.68% | 5.78 | 5.99 | 187708 | 11054 | 2.23% |
| 2024-11-12 | 5.83 | 5.87 | 0.03 | 0.51% | 5.80 | 5.96 | 167179 | 9818 | 1.99% |
| 2024-11-11 | 5.78 | 5.84 | 0.05 | 0.86% | 5.75 | 5.94 | 176766 | 10357 | 2.10% |
| 2024-11-08 | 5.92 | 5.79 | -0.04 | -0.69% | 5.75 | 6.04 | 240139 | 14130 | 2.85% |
| 2024-11-07 | 5.79 | 5.83 | 0.00 | 0.00% | 5.75 | 5.91 | 186976 | 10899 | 2.22% |
| 2024-11-06 | 5.98 | 5.83 | -0.06 | -1.02% | 5.79 | 6.04 | 203790 | 12001 | 2.42% |
| 2024-11-05 | 5.88 | 5.89 | 0.04 | 0.68% | 5.76 | 5.97 | 200750 | 11770 | 2.39% |
| 2024-11-04 | 5.59 | 5.85 | 0.27 | 4.84% | 5.56 | 5.96 | 255593 | 14739 | 3.04% |
| 2024-11-01 | 5.92 | 5.58 | -0.30 | -5.10% | 5.53 | 5.95 | 262543 | 14875 | 3.12% |
| 2024-10-31 | 5.52 | 5.88 | 0.37 | 6.72% | 5.47 | 6.03 | 416818 | 24099 | 4.95% |
| 2024-10-30 | 5.58 | 5.51 | -0.04 | -0.72% | 5.45 | 5.58 | 120912 | 6663 | 1.44% |
| 2024-10-29 | 5.66 | 5.55 | -0.07 | -1.25% | 5.48 | 5.67 | 230339 | 12812 | 2.74% |
| 2024-10-28 | 5.37 | 5.62 | 0.29 | 5.44% | 5.34 | 5.62 | 263494 | 14531 | 3.13% |
| 2024-10-25 | 5.38 | 5.33 | -0.03 | -0.56% | 5.31 | 5.41 | 139437 | 7449 | 1.66% |
| 2024-10-24 | 5.39 | 5.36 | -0.05 | -0.92% | 5.28 | 5.45 | 189970 | 10160 | 2.26% |
| 2024-10-23 | 5.41 | 5.41 | 0.00 | 0.00% | 5.36 | 5.49 | 129344 | 7023 | 1.54% |
| 2024-10-22 | 5.50 | 5.41 | -0.04 | -0.73% | 5.39 | 5.58 | 198780 | 10865 | 2.36% |
| 2024-10-21 | 5.68 | 5.45 | -0.23 | -4.05% | 5.34 | 5.74 | 367826 | 20203 | 4.37% |
| 2024-10-18 | 5.51 | 5.68 | 0.16 | 2.90% | 5.37 | 5.69 | 305171 | 16954 | 3.63% |
| 2024-10-17 | 5.51 | 5.52 | -0.01 | -0.18% | 5.40 | 5.66 | 329697 | 18227 | 3.92% |
| 2024-10-16 | 5.20 | 5.53 | 0.33 | 6.35% | 5.14 | 5.68 | 411068 | 22435 | 4.88% |
| 2024-10-15 | 5.00 | 5.20 | 0.20 | 4.00% | 4.93 | 5.33 | 297963 | 15434 | 3.54% |
| 2024-10-14 | 4.95 | 5.00 | 0.08 | 1.63% | 4.84 | 5.03 | 106525 | 5287 | 1.27% |
| 2024-10-11 | 5.12 | 4.92 | -0.16 | -3.15% | 4.88 | 5.13 | 151862 | 7575 | 1.80% |
| 2024-10-10 | 5.15 | 5.08 | -0.02 | -0.39% | 4.97 | 5.28 | 201772 | 10353 | 2.40% |
| 2024-10-09 | 5.34 | 5.10 | -0.25 | -4.67% | 5.08 | 5.34 | 285167 | 14911 | 3.39% |
| 2024-10-08 | 5.49 | 5.35 | 0.36 | 7.21% | 5.00 | 5.49 | 446224 | 23705 | 5.30% |
| 2024-09-30 | 4.78 | 4.99 | 0.35 | 7.54% | 4.67 | 5.05 | 371423 | 18076 | 4.41% |
| 2024-09-27 | 4.50 | 4.64 | 0.14 | 3.11% | 4.49 | 4.66 | 105353 | 4821 | 1.25% |
| 2024-09-26 | 4.43 | 4.50 | 0.08 | 1.81% | 4.38 | 4.51 | 150739 | 6708 | 1.79% |
| 2024-09-25 | 4.46 | 4.42 | 0.02 | 0.45% | 4.39 | 4.54 | 158325 | 7080 | 1.88% |
| 2024-09-24 | 4.22 | 4.40 | 0.18 | 4.27% | 4.20 | 4.41 | 122728 | 5278 | 1.46% |
| 2024-09-23 | 4.14 | 4.22 | 0.05 | 1.20% | 4.13 | 4.29 | 68746 | 2895 | 0.82% |
| 2024-09-20 | 4.13 | 4.17 | 0.03 | 0.72% | 4.11 | 4.25 | 77342 | 3235 | 0.92% |
| 2024-09-19 | 4.01 | 4.14 | 0.16 | 4.02% | 3.99 | 4.15 | 95584 | 3909 | 1.14% |
| 2024-09-18 | 4.02 | 3.98 | 0.00 | 0.00% | 3.92 | 4.02 | 41288 | 1635 | 0.49% |
| 2024-09-13 | 4.03 | 3.98 | -0.07 | -1.73% | 3.98 | 4.05 | 45179 | 1808 | 0.54% |
| 2024-09-12 | 4.04 | 4.05 | 0.00 | 0.00% | 4.03 | 4.09 | 29266 | 1187 | 0.35% |
| 2024-09-11 | 4.04 | 4.05 | 0.00 | 0.00% | 4.01 | 4.08 | 42802 | 1733 | 0.51% |
| 2024-09-10 | 4.03 | 4.05 | 0.01 | 0.25% | 3.93 | 4.09 | 90137 | 3601 | 1.07% |
| 2024-09-09 | 4.08 | 4.04 | -0.08 | -1.94% | 4.03 | 4.14 | 60315 | 2453 | 0.72% |
| 2024-09-06 | 4.18 | 4.12 | -0.07 | -1.67% | 4.11 | 4.20 | 36635 | 1518 | 0.44% |
| 2024-09-05 | 4.11 | 4.19 | 0.06 | 1.45% | 4.11 | 4.20 | 40119 | 1670 | 0.48% |
| 2024-09-04 | 4.16 | 4.13 | -0.05 | -1.20% | 4.10 | 4.18 | 54733 | 2261 | 0.65% |
| 2024-09-03 | 4.22 | 4.18 | -0.04 | -0.95% | 4.13 | 4.26 | 74724 | 3131 | 0.89% |
| 2024-09-02 | 4.28 | 4.22 | -0.07 | -1.63% | 4.22 | 4.30 | 49163 | 2092 | 0.58% |
| 2024-08-30 | 4.25 | 4.29 | 0.04 | 0.94% | 4.21 | 4.34 | 77131 | 3304 | 0.92% |
| 2024-08-29 | 4.20 | 4.25 | 0.08 | 1.92% | 4.15 | 4.30 | 132080 | 5587 | 1.57% |
| 2024-08-28 | 4.07 | 4.17 | 0.10 | 2.46% | 4.07 | 4.20 | 61857 | 2570 | 0.73% |
| 2024-08-27 | 4.14 | 4.07 | -0.06 | -1.45% | 4.05 | 4.14 | 32296 | 1318 | 0.38% |
| 2024-08-26 | 4.09 | 4.13 | 0.04 | 0.98% | 4.05 | 4.14 | 39583 | 1628 | 0.47% |
| 2024-08-23 | 4.08 | 4.09 | -0.01 | -0.24% | 4.03 | 4.11 | 28976 | 1179 | 0.34% |
| 2024-08-22 | 4.12 | 4.10 | -0.04 | -0.97% | 4.08 | 4.17 | 64143 | 2639 | 0.76% |
| 2024-08-21 | 4.12 | 4.14 | 0.05 | 1.22% | 4.08 | 4.15 | 27730 | 1142 | 0.33% |
| 2024-08-20 | 4.22 | 4.09 | -0.13 | -3.08% | 4.08 | 4.25 | 66114 | 2730 | 0.79% |
| 2024-08-19 | 4.22 | 4.22 | 0.00 | 0.00% | 4.21 | 4.32 | 57002 | 2421 | 0.68% |
| 2024-08-16 | 4.27 | 4.22 | -0.04 | -0.94% | 4.20 | 4.28 | 32160 | 1360 | 0.38% |
| 2024-08-15 | 4.25 | 4.26 | 0.00 | 0.00% | 4.18 | 4.28 | 48893 | 2072 | 0.58% |
| 2024-08-14 | 4.31 | 4.26 | -0.04 | -0.93% | 4.26 | 4.35 | 43514 | 1873 | 0.52% |
| 2024-08-13 | 4.31 | 4.30 | 0.00 | 0.00% | 4.25 | 4.32 | 34421 | 1474 | 0.41% |