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 | 5.30 | 5.25 | -0.02 | -0.38% | 5.22 | 5.31 | 28520 | 1498 | 0.65% |
| 2024-11-20 | 5.19 | 5.27 | 0.08 | 1.54% | 5.18 | 5.31 | 28253 | 1482 | 0.64% |
| 2024-11-19 | 5.16 | 5.19 | 0.03 | 0.58% | 5.06 | 5.19 | 36927 | 1894 | 0.84% |
| 2024-11-18 | 5.29 | 5.16 | -0.11 | -2.09% | 5.10 | 5.35 | 50216 | 2618 | 1.14% |
| 2024-11-15 | 5.41 | 5.27 | -0.17 | -3.13% | 5.24 | 5.45 | 40904 | 2187 | 0.93% |
| 2024-11-14 | 5.56 | 5.44 | -0.12 | -2.16% | 5.35 | 5.57 | 49697 | 2705 | 1.13% |
| 2024-11-13 | 5.49 | 5.56 | 0.02 | 0.36% | 5.45 | 5.64 | 60551 | 3350 | 1.38% |
| 2024-11-12 | 5.62 | 5.54 | -0.07 | -1.25% | 5.43 | 5.79 | 123941 | 6977 | 2.82% |
| 2024-11-11 | 5.38 | 5.61 | 0.22 | 4.08% | 5.30 | 5.66 | 129589 | 7122 | 2.95% |
| 2024-11-08 | 5.38 | 5.39 | 0.04 | 0.75% | 5.30 | 5.63 | 115340 | 6255 | 2.62% |
| 2024-11-07 | 5.29 | 5.35 | 0.03 | 0.56% | 5.26 | 5.37 | 61259 | 3265 | 1.39% |
| 2024-11-06 | 5.36 | 5.32 | -0.08 | -1.48% | 5.26 | 5.44 | 77534 | 4126 | 1.76% |
| 2024-11-05 | 5.35 | 5.40 | -0.02 | -0.37% | 5.25 | 5.60 | 198597 | 10714 | 4.51% |
| 2024-11-04 | 5.11 | 5.42 | 0.32 | 6.27% | 4.96 | 5.42 | 121967 | 6339 | 2.77% |
| 2024-11-01 | 5.27 | 5.10 | -0.24 | -4.49% | 5.09 | 5.35 | 90328 | 4693 | 2.05% |
| 2024-10-31 | 5.19 | 5.34 | -0.08 | -1.48% | 5.13 | 5.44 | 149522 | 7883 | 3.40% |
| 2024-10-30 | 5.39 | 5.42 | -0.02 | -0.37% | 5.03 | 5.42 | 141687 | 7440 | 3.22% |
| 2024-10-29 | 5.16 | 5.44 | 0.28 | 5.43% | 4.95 | 5.56 | 108917 | 5604 | 2.48% |
| 2024-10-28 | 4.90 | 5.16 | 0.26 | 5.31% | 4.89 | 5.31 | 106214 | 5421 | 2.41% |
| 2024-10-25 | 4.78 | 4.90 | 0.12 | 2.51% | 4.78 | 4.93 | 61175 | 2964 | 1.39% |
| 2024-10-24 | 4.73 | 4.78 | 0.02 | 0.42% | 4.71 | 4.80 | 40567 | 1933 | 0.92% |
| 2024-10-23 | 4.73 | 4.76 | 0.02 | 0.42% | 4.71 | 4.78 | 46026 | 2184 | 1.05% |
| 2024-10-22 | 4.68 | 4.74 | 0.05 | 1.07% | 4.67 | 4.74 | 38917 | 1832 | 0.88% |
| 2024-10-21 | 4.68 | 4.69 | -0.01 | -0.21% | 4.63 | 4.74 | 43720 | 2051 | 0.99% |
| 2024-10-18 | 4.63 | 4.70 | 0.07 | 1.51% | 4.60 | 4.74 | 34964 | 1628 | 0.79% |
| 2024-10-17 | 4.71 | 4.63 | -0.07 | -1.49% | 4.62 | 4.80 | 27747 | 1302 | 0.63% |
| 2024-10-16 | 4.61 | 4.70 | 0.08 | 1.73% | 4.56 | 4.82 | 36623 | 1719 | 0.83% |
| 2024-10-15 | 4.65 | 4.62 | -0.05 | -1.07% | 4.61 | 4.73 | 40656 | 1900 | 0.92% |
| 2024-10-14 | 4.51 | 4.67 | 0.14 | 3.09% | 4.51 | 4.70 | 44166 | 2036 | 1.00% |
| 2024-10-11 | 4.60 | 4.53 | -0.14 | -3.00% | 4.46 | 4.66 | 61194 | 2790 | 1.39% |
| 2024-10-10 | 4.75 | 4.67 | -0.07 | -1.48% | 4.58 | 4.86 | 76103 | 3570 | 1.73% |
| 2024-10-09 | 5.12 | 4.74 | -0.45 | -8.67% | 4.68 | 5.13 | 87603 | 4286 | 1.99% |
| 2024-10-08 | 5.45 | 5.19 | 0.23 | 4.64% | 4.88 | 5.46 | 118811 | 6149 | 2.70% |
| 2024-09-30 | 4.74 | 4.96 | 0.44 | 9.73% | 4.55 | 4.97 | 108097 | 5170 | 2.46% |
| 2024-09-27 | 4.45 | 4.52 | 0.12 | 2.73% | 4.38 | 4.54 | 35661 | 1591 | 0.81% |
| 2024-09-26 | 4.30 | 4.40 | 0.07 | 1.62% | 4.30 | 4.41 | 33620 | 1470 | 0.76% |
| 2024-09-25 | 4.31 | 4.33 | 0.03 | 0.70% | 4.31 | 4.40 | 37834 | 1647 | 0.86% |
| 2024-09-24 | 4.20 | 4.30 | 0.10 | 2.38% | 4.18 | 4.30 | 27127 | 1154 | 0.62% |
| 2024-09-23 | 4.18 | 4.20 | 0.00 | 0.00% | 4.15 | 4.32 | 21344 | 901 | 0.49% |
| 2024-09-20 | 4.22 | 4.20 | -0.02 | -0.47% | 4.17 | 4.25 | 15519 | 653 | 0.35% |
| 2024-09-19 | 4.08 | 4.22 | 0.12 | 2.93% | 4.08 | 4.24 | 21374 | 895 | 0.49% |
| 2024-09-18 | 4.16 | 4.10 | -0.05 | -1.20% | 4.03 | 4.17 | 24929 | 1017 | 0.57% |
| 2024-09-13 | 4.18 | 4.15 | -0.05 | -1.19% | 4.15 | 4.22 | 18135 | 757 | 0.41% |
| 2024-09-12 | 4.25 | 4.20 | -0.04 | -0.94% | 4.20 | 4.27 | 19769 | 836 | 0.45% |
| 2024-09-11 | 4.26 | 4.24 | -0.03 | -0.70% | 4.22 | 4.28 | 20324 | 863 | 0.46% |
| 2024-09-10 | 4.22 | 4.27 | 0.04 | 0.95% | 4.21 | 4.28 | 35922 | 1525 | 0.82% |
| 2024-09-09 | 4.29 | 4.23 | -0.09 | -2.08% | 4.18 | 4.30 | 41841 | 1769 | 0.95% |
| 2024-09-06 | 4.30 | 4.32 | 0.01 | 0.23% | 4.28 | 4.37 | 50348 | 2180 | 1.14% |
| 2024-09-05 | 4.24 | 4.31 | 0.08 | 1.89% | 4.23 | 4.34 | 32424 | 1390 | 0.74% |
| 2024-09-04 | 4.22 | 4.23 | -0.02 | -0.47% | 4.21 | 4.28 | 25770 | 1093 | 0.59% |
| 2024-09-03 | 4.21 | 4.25 | 0.04 | 0.95% | 4.18 | 4.26 | 27683 | 1171 | 0.63% |
| 2024-09-02 | 4.25 | 4.21 | -0.05 | -1.17% | 4.20 | 4.27 | 37705 | 1597 | 0.86% |
| 2024-08-30 | 4.24 | 4.26 | 0.01 | 0.24% | 4.16 | 4.31 | 79661 | 3389 | 1.81% |
| 2024-08-29 | 4.28 | 4.25 | -0.01 | -0.23% | 4.21 | 4.40 | 76482 | 3282 | 1.74% |
| 2024-08-28 | 4.10 | 4.26 | 0.14 | 3.40% | 4.09 | 4.53 | 120801 | 5206 | 2.75% |
| 2024-08-27 | 4.10 | 4.12 | -0.01 | -0.24% | 4.07 | 4.19 | 16985 | 700 | 0.39% |
| 2024-08-26 | 4.04 | 4.13 | 0.09 | 2.23% | 4.02 | 4.15 | 16243 | 667 | 0.37% |
| 2024-08-23 | 4.08 | 4.04 | -0.04 | -0.98% | 4.03 | 4.12 | 14050 | 571 | 0.32% |
| 2024-08-22 | 4.03 | 4.08 | 0.04 | 0.99% | 4.02 | 4.13 | 12563 | 514 | 0.29% |
| 2024-08-21 | 4.06 | 4.04 | -0.04 | -0.98% | 4.00 | 4.10 | 11936 | 485 | 0.27% |
| 2024-08-20 | 4.18 | 4.08 | -0.08 | -1.92% | 4.07 | 4.20 | 11935 | 491 | 0.27% |
| 2024-08-19 | 4.16 | 4.16 | 0.00 | 0.00% | 4.10 | 4.22 | 12529 | 523 | 0.28% |
| 2024-08-16 | 4.22 | 4.16 | -0.03 | -0.72% | 4.14 | 4.28 | 12410 | 521 | 0.28% |
| 2024-08-15 | 4.17 | 4.19 | 0.03 | 0.72% | 4.14 | 4.23 | 12558 | 526 | 0.29% |
| 2024-08-14 | 4.19 | 4.16 | -0.02 | -0.48% | 4.15 | 4.22 | 9754 | 407 | 0.22% |
| 2024-08-13 | 4.15 | 4.18 | 0.00 | 0.00% | 4.10 | 4.22 | 10331 | 430 | 0.23% |