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 | 5.49 | 5.52 | 0.03 | 0.55% | 5.47 | 5.57 | 28578 | 1574 | 0.70% |
| 2024-11-20 | 5.40 | 5.49 | 0.14 | 2.62% | 5.36 | 5.50 | 33151 | 1805 | 0.81% |
| 2024-11-19 | 5.29 | 5.35 | 0.10 | 1.90% | 5.21 | 5.35 | 31818 | 1681 | 0.77% |
| 2024-11-18 | 5.35 | 5.25 | -0.06 | -1.13% | 5.20 | 5.43 | 36575 | 1941 | 0.89% |
| 2024-11-15 | 5.40 | 5.31 | -0.08 | -1.48% | 5.23 | 5.47 | 37506 | 2023 | 0.91% |
| 2024-11-14 | 5.57 | 5.39 | -0.16 | -2.88% | 5.37 | 5.60 | 37577 | 2060 | 0.92% |
| 2024-11-13 | 5.65 | 5.55 | -0.11 | -1.94% | 5.43 | 5.73 | 59922 | 3324 | 1.46% |
| 2024-11-12 | 5.87 | 5.66 | -0.21 | -3.58% | 5.59 | 5.91 | 81028 | 4645 | 1.97% |
| 2024-11-11 | 5.58 | 5.87 | 0.32 | 5.77% | 5.55 | 5.92 | 80963 | 4656 | 1.97% |
| 2024-11-08 | 5.53 | 5.55 | 0.08 | 1.46% | 5.52 | 5.75 | 82260 | 4625 | 2.00% |
| 2024-11-07 | 5.18 | 5.47 | 0.25 | 4.79% | 5.17 | 5.53 | 70299 | 3796 | 1.71% |
| 2024-11-06 | 5.22 | 5.22 | 0.02 | 0.38% | 5.13 | 5.26 | 50162 | 2614 | 1.22% |
| 2024-11-05 | 5.10 | 5.20 | 0.11 | 2.16% | 5.09 | 5.23 | 53695 | 2777 | 1.31% |
| 2024-11-04 | 4.98 | 5.09 | 0.10 | 2.00% | 4.95 | 5.09 | 24423 | 1226 | 0.59% |
| 2024-11-01 | 5.15 | 4.99 | -0.13 | -2.54% | 4.97 | 5.21 | 35287 | 1790 | 0.86% |
| 2024-10-31 | 4.99 | 5.12 | 0.12 | 2.40% | 4.96 | 5.16 | 44921 | 2289 | 1.09% |
| 2024-10-30 | 5.06 | 5.00 | -0.03 | -0.60% | 4.89 | 5.09 | 34278 | 1706 | 0.83% |
| 2024-10-29 | 5.27 | 5.03 | -0.18 | -3.45% | 5.03 | 5.27 | 41236 | 2111 | 1.00% |
| 2024-10-28 | 5.02 | 5.21 | 0.19 | 3.78% | 5.02 | 5.22 | 54646 | 2823 | 1.33% |
| 2024-10-25 | 4.91 | 5.02 | 0.09 | 1.83% | 4.89 | 5.04 | 33882 | 1693 | 0.83% |
| 2024-10-24 | 4.89 | 4.93 | 0.00 | 0.00% | 4.89 | 5.02 | 27683 | 1366 | 0.67% |
| 2024-10-23 | 4.88 | 4.93 | 0.07 | 1.44% | 4.82 | 4.96 | 38497 | 1891 | 0.94% |
| 2024-10-22 | 4.79 | 4.86 | 0.06 | 1.25% | 4.72 | 4.91 | 34443 | 1661 | 0.84% |
| 2024-10-21 | 4.87 | 4.80 | 0.02 | 0.42% | 4.69 | 4.87 | 49836 | 2383 | 1.21% |
| 2024-10-18 | 4.58 | 4.78 | 0.20 | 4.37% | 4.57 | 4.87 | 37993 | 1788 | 0.93% |
| 2024-10-17 | 4.64 | 4.58 | -0.05 | -1.08% | 4.58 | 4.73 | 16545 | 770 | 0.40% |
| 2024-10-16 | 4.63 | 4.63 | -0.03 | -0.64% | 4.57 | 4.69 | 21689 | 1004 | 0.53% |
| 2024-10-15 | 4.76 | 4.66 | -0.14 | -2.92% | 4.66 | 4.82 | 20366 | 965 | 0.50% |
| 2024-10-14 | 4.68 | 4.80 | 0.16 | 3.45% | 4.53 | 4.83 | 30252 | 1422 | 0.74% |
| 2024-10-11 | 4.85 | 4.64 | -0.21 | -4.33% | 4.60 | 4.90 | 38359 | 1821 | 0.93% |
| 2024-10-10 | 4.96 | 4.85 | -0.02 | -0.41% | 4.81 | 5.03 | 42361 | 2076 | 1.03% |
| 2024-10-09 | 5.38 | 4.87 | -0.60 | -10.97% | 4.80 | 5.38 | 56185 | 2847 | 1.37% |
| 2024-10-08 | 5.75 | 5.47 | 0.61 | 12.55% | 5.07 | 5.77 | 108822 | 5913 | 2.65% |
| 2024-09-30 | 4.39 | 4.86 | 0.63 | 14.89% | 4.30 | 4.95 | 80771 | 3721 | 1.97% |
| 2024-09-27 | 4.09 | 4.23 | 0.21 | 5.22% | 4.04 | 4.27 | 27128 | 1126 | 0.66% |
| 2024-09-26 | 3.90 | 4.02 | 0.12 | 3.08% | 3.89 | 4.02 | 22682 | 897 | 0.55% |
| 2024-09-25 | 3.86 | 3.90 | 0.08 | 2.09% | 3.86 | 3.95 | 24547 | 961 | 0.60% |
| 2024-09-24 | 3.67 | 3.82 | 0.15 | 4.09% | 3.67 | 3.82 | 20815 | 781 | 0.51% |
| 2024-09-23 | 3.70 | 3.67 | -0.01 | -0.27% | 3.65 | 3.73 | 8862 | 326 | 0.22% |
| 2024-09-20 | 3.77 | 3.68 | -0.10 | -2.65% | 3.66 | 3.77 | 16522 | 612 | 0.40% |
| 2024-09-19 | 3.67 | 3.78 | 0.10 | 2.72% | 3.67 | 3.80 | 12299 | 462 | 0.30% |
| 2024-09-18 | 3.81 | 3.68 | -0.10 | -2.65% | 3.63 | 3.81 | 18503 | 683 | 0.45% |
| 2024-09-13 | 3.87 | 3.78 | -0.08 | -2.07% | 3.78 | 3.90 | 9816 | 374 | 0.24% |
| 2024-09-12 | 3.84 | 3.86 | -0.01 | -0.26% | 3.84 | 3.95 | 7764 | 302 | 0.19% |
| 2024-09-11 | 3.85 | 3.87 | -0.01 | -0.26% | 3.85 | 3.94 | 10094 | 392 | 0.25% |
| 2024-09-10 | 3.88 | 3.88 | 0.02 | 0.52% | 3.79 | 3.90 | 13619 | 522 | 0.33% |
| 2024-09-09 | 3.78 | 3.86 | 0.07 | 1.85% | 3.76 | 3.86 | 14502 | 556 | 0.35% |
| 2024-09-06 | 3.86 | 3.79 | -0.07 | -1.81% | 3.78 | 3.88 | 16242 | 619 | 0.40% |
| 2024-09-05 | 3.82 | 3.86 | 0.02 | 0.52% | 3.82 | 3.88 | 22334 | 860 | 0.54% |
| 2024-09-04 | 3.84 | 3.84 | -0.03 | -0.78% | 3.82 | 3.88 | 13027 | 501 | 0.32% |
| 2024-09-03 | 3.87 | 3.87 | 0.01 | 0.26% | 3.83 | 3.92 | 10451 | 405 | 0.25% |
| 2024-09-02 | 3.93 | 3.86 | -0.06 | -1.53% | 3.86 | 3.97 | 15415 | 604 | 0.38% |
| 2024-08-30 | 3.93 | 3.92 | 0.03 | 0.77% | 3.86 | 3.98 | 21014 | 826 | 0.51% |
| 2024-08-29 | 3.88 | 3.89 | 0.01 | 0.26% | 3.83 | 3.93 | 13580 | 528 | 0.33% |
| 2024-08-28 | 3.85 | 3.88 | 0.02 | 0.52% | 3.83 | 3.92 | 11417 | 443 | 0.28% |
| 2024-08-27 | 3.90 | 3.86 | -0.06 | -1.53% | 3.84 | 3.94 | 11223 | 434 | 0.27% |
| 2024-08-26 | 3.76 | 3.92 | 0.14 | 3.70% | 3.76 | 3.92 | 17992 | 696 | 0.44% |
| 2024-08-23 | 3.88 | 3.78 | -0.11 | -2.83% | 3.76 | 3.91 | 21401 | 814 | 0.52% |
| 2024-08-22 | 3.94 | 3.89 | -0.06 | -1.52% | 3.87 | 4.02 | 15394 | 604 | 0.37% |
| 2024-08-21 | 4.02 | 3.95 | -0.06 | -1.50% | 3.92 | 4.02 | 14096 | 559 | 0.34% |
| 2024-08-20 | 4.13 | 4.01 | -0.09 | -2.20% | 3.97 | 4.14 | 12432 | 500 | 0.30% |
| 2024-08-19 | 4.14 | 4.10 | -0.06 | -1.44% | 4.08 | 4.14 | 17838 | 732 | 0.43% |
| 2024-08-16 | 4.16 | 4.16 | 0.02 | 0.48% | 4.09 | 4.19 | 14596 | 605 | 0.36% |
| 2024-08-15 | 4.13 | 4.14 | 0.02 | 0.49% | 4.07 | 4.19 | 16856 | 697 | 0.41% |
| 2024-08-14 | 4.21 | 4.12 | -0.08 | -1.90% | 4.12 | 4.21 | 12988 | 538 | 0.32% |
| 2024-08-13 | 4.20 | 4.20 | 0.01 | 0.24% | 4.12 | 4.23 | 14156 | 591 | 0.34% |