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 | 5.74 | 5.77 | 0.01 | 0.17% | 5.69 | 5.78 | 23358 | 1342 | 0.42% |
| 2024-11-20 | 5.69 | 5.76 | 0.08 | 1.41% | 5.64 | 5.78 | 37019 | 2119 | 0.67% |
| 2024-11-19 | 5.62 | 5.68 | 0.13 | 2.34% | 5.54 | 5.68 | 30026 | 1690 | 0.54% |
| 2024-11-18 | 5.53 | 5.55 | 0.02 | 0.36% | 5.46 | 5.66 | 32149 | 1784 | 0.58% |
| 2024-11-15 | 5.58 | 5.53 | -0.05 | -0.90% | 5.51 | 5.63 | 28062 | 1563 | 0.51% |
| 2024-11-14 | 5.71 | 5.58 | -0.13 | -2.28% | 5.58 | 5.72 | 25418 | 1434 | 0.46% |
| 2024-11-13 | 5.71 | 5.71 | -0.01 | -0.17% | 5.60 | 5.76 | 27171 | 1542 | 0.49% |
| 2024-11-12 | 5.79 | 5.72 | -0.07 | -1.21% | 5.67 | 5.84 | 42566 | 2459 | 0.77% |
| 2024-11-11 | 5.74 | 5.79 | 0.04 | 0.70% | 5.67 | 5.80 | 36846 | 2112 | 0.66% |
| 2024-11-08 | 5.81 | 5.75 | -0.06 | -1.03% | 5.70 | 5.84 | 53177 | 3062 | 0.96% |
| 2024-11-07 | 5.69 | 5.81 | 0.04 | 0.69% | 5.53 | 5.81 | 74535 | 4236 | 1.34% |
| 2024-11-06 | 5.84 | 5.77 | -0.07 | -1.20% | 5.74 | 6.05 | 113052 | 6623 | 2.03% |
| 2024-11-05 | 5.60 | 5.84 | 0.24 | 4.29% | 5.56 | 5.94 | 128651 | 7474 | 2.32% |
| 2024-11-04 | 5.56 | 5.60 | 0.05 | 0.90% | 5.41 | 5.66 | 34597 | 1923 | 0.62% |
| 2024-11-01 | 5.70 | 5.55 | -0.14 | -2.46% | 5.45 | 5.71 | 50766 | 2806 | 0.91% |
| 2024-10-31 | 5.46 | 5.69 | 0.21 | 3.83% | 5.45 | 5.77 | 62112 | 3480 | 1.12% |
| 2024-10-30 | 5.45 | 5.48 | 0.05 | 0.92% | 5.37 | 5.51 | 28976 | 1580 | 0.52% |
| 2024-10-29 | 5.64 | 5.43 | -0.19 | -3.38% | 5.38 | 5.70 | 42290 | 2326 | 0.76% |
| 2024-10-28 | 5.43 | 5.62 | 0.21 | 3.88% | 5.43 | 5.62 | 44931 | 2496 | 0.81% |
| 2024-10-25 | 5.39 | 5.41 | 0.02 | 0.37% | 5.36 | 5.47 | 35048 | 1892 | 1.18% |
| 2024-10-24 | 5.37 | 5.39 | 0.03 | 0.56% | 5.31 | 5.52 | 37316 | 2009 | 1.26% |
| 2024-10-23 | 5.39 | 5.36 | -0.03 | -0.56% | 5.33 | 5.43 | 32766 | 1764 | 1.10% |
| 2024-10-22 | 5.19 | 5.39 | 0.20 | 3.85% | 5.17 | 5.44 | 45884 | 2445 | 1.54% |
| 2024-10-21 | 5.29 | 5.19 | -0.09 | -1.70% | 5.17 | 5.33 | 41601 | 2171 | 1.40% |
| 2024-10-18 | 5.23 | 5.28 | 0.04 | 0.76% | 5.17 | 5.33 | 36216 | 1903 | 1.22% |
| 2024-10-17 | 5.30 | 5.24 | -0.06 | -1.13% | 5.23 | 5.40 | 28584 | 1516 | 0.96% |
| 2024-10-16 | 5.27 | 5.30 | -0.01 | -0.19% | 5.21 | 5.41 | 28442 | 1521 | 0.96% |
| 2024-10-15 | 5.38 | 5.31 | -0.10 | -1.85% | 5.31 | 5.43 | 21888 | 1174 | 0.74% |
| 2024-10-14 | 5.37 | 5.41 | 0.05 | 0.93% | 5.25 | 5.43 | 34942 | 1871 | 1.18% |
| 2024-10-11 | 5.49 | 5.36 | -0.10 | -1.83% | 5.31 | 5.51 | 29547 | 1597 | 0.99% |
| 2024-10-10 | 5.48 | 5.46 | 0.11 | 2.06% | 5.35 | 5.56 | 40282 | 2206 | 1.35% |
| 2024-10-09 | 5.85 | 5.35 | -0.43 | -7.44% | 5.35 | 5.85 | 63231 | 3525 | 2.13% |
| 2024-10-08 | 6.14 | 5.78 | 0.19 | 3.40% | 5.61 | 6.15 | 87411 | 5114 | 2.94% |
| 2024-09-30 | 5.29 | 5.59 | 0.41 | 7.92% | 5.21 | 5.66 | 86809 | 4720 | 2.92% |
| 2024-09-27 | 5.12 | 5.18 | 0.12 | 2.37% | 5.03 | 5.20 | 26070 | 1333 | 0.88% |
| 2024-09-26 | 4.94 | 5.06 | 0.11 | 2.22% | 4.90 | 5.07 | 27611 | 1384 | 0.93% |
| 2024-09-25 | 5.00 | 4.95 | 0.00 | 0.00% | 4.94 | 5.07 | 30393 | 1522 | 1.02% |
| 2024-09-24 | 4.81 | 4.95 | 0.14 | 2.91% | 4.79 | 4.99 | 21099 | 1035 | 0.71% |
| 2024-09-23 | 4.81 | 4.81 | 0.01 | 0.21% | 4.78 | 4.83 | 8576 | 411 | 0.29% |
| 2024-09-20 | 4.83 | 4.80 | -0.01 | -0.21% | 4.77 | 4.83 | 7805 | 374 | 0.26% |
| 2024-09-19 | 4.71 | 4.81 | 0.11 | 2.34% | 4.68 | 4.82 | 13373 | 638 | 0.45% |
| 2024-09-18 | 4.67 | 4.70 | 0.05 | 1.08% | 4.61 | 4.70 | 12354 | 576 | 0.42% |
| 2024-09-13 | 4.67 | 4.65 | -0.04 | -0.85% | 4.65 | 4.71 | 11751 | 549 | 0.40% |
| 2024-09-12 | 4.68 | 4.69 | -0.01 | -0.21% | 4.67 | 4.73 | 7942 | 373 | 0.27% |
| 2024-09-11 | 4.74 | 4.70 | -0.03 | -0.63% | 4.67 | 4.74 | 10137 | 476 | 0.34% |
| 2024-09-10 | 4.73 | 4.73 | 0.01 | 0.21% | 4.67 | 4.76 | 12893 | 608 | 0.43% |
| 2024-09-09 | 4.72 | 4.72 | 0.00 | 0.00% | 4.64 | 4.76 | 11569 | 544 | 0.39% |
| 2024-09-06 | 4.82 | 4.72 | -0.09 | -1.87% | 4.71 | 4.84 | 13857 | 658 | 0.47% |
| 2024-09-05 | 4.75 | 4.81 | 0.08 | 1.69% | 4.74 | 4.84 | 13077 | 626 | 0.44% |
| 2024-09-04 | 4.79 | 4.73 | -0.06 | -1.25% | 4.72 | 4.81 | 13829 | 660 | 0.47% |
| 2024-09-03 | 4.75 | 4.79 | 0.04 | 0.84% | 4.72 | 4.83 | 10966 | 524 | 0.37% |
| 2024-09-02 | 4.81 | 4.75 | -0.06 | -1.25% | 4.74 | 4.85 | 12471 | 597 | 0.42% |
| 2024-08-30 | 4.78 | 4.81 | 0.03 | 0.63% | 4.75 | 4.86 | 28098 | 1352 | 0.95% |
| 2024-08-29 | 4.74 | 4.78 | 0.01 | 0.21% | 4.70 | 4.80 | 12925 | 615 | 0.43% |
| 2024-08-28 | 4.67 | 4.77 | 0.10 | 2.14% | 4.63 | 4.82 | 22970 | 1090 | 0.77% |
| 2024-08-27 | 4.75 | 4.67 | -0.06 | -1.27% | 4.65 | 4.81 | 17461 | 824 | 0.59% |
| 2024-08-26 | 4.63 | 4.73 | 0.13 | 2.83% | 4.57 | 4.74 | 16180 | 760 | 0.54% |
| 2024-08-23 | 4.70 | 4.60 | -0.14 | -2.95% | 4.58 | 4.71 | 20620 | 957 | 0.69% |
| 2024-08-22 | 4.70 | 4.74 | 0.03 | 0.64% | 4.68 | 4.82 | 23038 | 1092 | 0.77% |
| 2024-08-21 | 4.70 | 4.71 | 0.02 | 0.43% | 4.65 | 4.75 | 10996 | 517 | 0.37% |
| 2024-08-20 | 4.77 | 4.69 | -0.08 | -1.68% | 4.63 | 4.80 | 18575 | 873 | 0.62% |
| 2024-08-19 | 4.77 | 4.77 | 0.00 | 0.00% | 4.71 | 4.81 | 15892 | 758 | 0.53% |
| 2024-08-16 | 4.83 | 4.77 | -0.03 | -0.63% | 4.77 | 4.90 | 23220 | 1118 | 0.78% |
| 2024-08-15 | 4.79 | 4.80 | 0.03 | 0.63% | 4.72 | 4.84 | 22536 | 1079 | 0.76% |
| 2024-08-14 | 4.78 | 4.77 | -0.01 | -0.21% | 4.75 | 4.86 | 25910 | 1240 | 0.87% |
| 2024-08-13 | 4.84 | 4.78 | -0.07 | -1.44% | 4.70 | 4.84 | 35747 | 1703 | 1.20% |