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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 5.60 | 5.66 | 0.09 | 1.62% | 5.50 | 5.75 | 67348 | 3792 | 1.47% |
| 2024-12-02 | 5.40 | 5.57 | 0.18 | 3.34% | 5.39 | 5.61 | 55795 | 3083 | 1.21% |
| 2024-11-29 | 5.31 | 5.39 | 0.16 | 3.06% | 5.19 | 5.43 | 52151 | 2783 | 1.13% |
| 2024-11-28 | 5.22 | 5.23 | -0.03 | -0.57% | 5.21 | 5.33 | 41264 | 2173 | 0.90% |
| 2024-11-27 | 5.19 | 5.26 | 0.06 | 1.15% | 5.01 | 5.27 | 48173 | 2467 | 1.05% |
| 2024-11-26 | 5.28 | 5.20 | -0.08 | -1.52% | 5.14 | 5.33 | 54281 | 2839 | 1.18% |
| 2024-11-25 | 5.16 | 5.28 | 0.10 | 1.93% | 5.12 | 5.29 | 55813 | 2914 | 1.21% |
| 2024-11-22 | 5.47 | 5.18 | -0.26 | -4.78% | 5.17 | 5.47 | 56622 | 3025 | 1.23% |
| 2024-11-21 | 5.48 | 5.44 | -0.03 | -0.55% | 5.36 | 5.51 | 47702 | 2600 | 1.04% |
| 2024-11-20 | 5.33 | 5.47 | 0.11 | 2.05% | 5.31 | 5.50 | 46299 | 2518 | 1.01% |
| 2024-11-19 | 5.24 | 5.36 | 0.18 | 3.47% | 5.17 | 5.37 | 54644 | 2883 | 1.19% |
| 2024-11-18 | 5.44 | 5.18 | -0.23 | -4.25% | 5.15 | 5.49 | 67679 | 3561 | 1.47% |
| 2024-11-15 | 5.64 | 5.41 | -0.23 | -4.08% | 5.38 | 5.71 | 88050 | 4882 | 1.92% |
| 2024-11-14 | 5.90 | 5.64 | -0.28 | -4.73% | 5.61 | 5.98 | 97053 | 5612 | 2.11% |
| 2024-11-13 | 6.00 | 5.92 | -0.17 | -2.79% | 5.80 | 6.28 | 146754 | 8811 | 3.19% |
| 2024-11-12 | 5.86 | 6.09 | 0.21 | 3.57% | 5.68 | 6.89 | 216688 | 13471 | 4.71% |
| 2024-11-11 | 5.49 | 5.88 | 0.35 | 6.33% | 5.49 | 5.98 | 115089 | 6689 | 2.50% |
| 2024-11-08 | 5.29 | 5.53 | 0.31 | 5.94% | 5.29 | 5.63 | 119377 | 6563 | 2.60% |
| 2024-11-07 | 5.08 | 5.22 | 0.09 | 1.75% | 5.08 | 5.24 | 54122 | 2812 | 1.18% |
| 2024-11-06 | 5.20 | 5.13 | -0.03 | -0.58% | 5.07 | 5.20 | 61716 | 3170 | 1.34% |
| 2024-11-05 | 5.12 | 5.16 | 0.08 | 1.57% | 5.05 | 5.20 | 58219 | 2996 | 1.27% |
| 2024-11-04 | 4.82 | 5.08 | 0.26 | 5.39% | 4.82 | 5.10 | 51081 | 2567 | 1.11% |
| 2024-11-01 | 5.04 | 4.82 | -0.22 | -4.37% | 4.81 | 5.07 | 58359 | 2858 | 1.27% |
| 2024-10-31 | 4.96 | 5.04 | 0.11 | 2.23% | 4.91 | 5.09 | 50923 | 2559 | 1.11% |
| 2024-10-30 | 5.08 | 4.93 | -0.20 | -3.90% | 4.90 | 5.15 | 72510 | 3627 | 1.58% |
| 2024-10-29 | 5.37 | 5.13 | -0.17 | -3.21% | 5.12 | 5.37 | 54875 | 2861 | 1.19% |
| 2024-10-28 | 5.20 | 5.30 | 0.10 | 1.92% | 5.15 | 5.30 | 52581 | 2764 | 1.14% |
| 2024-10-25 | 5.20 | 5.20 | 0.06 | 1.17% | 5.10 | 5.22 | 53133 | 2743 | 1.16% |
| 2024-10-24 | 5.09 | 5.14 | 0.04 | 0.78% | 5.05 | 5.23 | 53016 | 2727 | 1.15% |
| 2024-10-23 | 4.98 | 5.10 | 0.13 | 2.62% | 4.93 | 5.19 | 65595 | 3342 | 1.43% |
| 2024-10-22 | 4.87 | 4.97 | 0.07 | 1.43% | 4.78 | 5.02 | 53613 | 2627 | 1.17% |
| 2024-10-21 | 4.78 | 4.90 | 0.13 | 2.73% | 4.75 | 4.94 | 52691 | 2560 | 1.15% |
| 2024-10-18 | 4.48 | 4.77 | 0.26 | 5.76% | 4.47 | 4.87 | 57531 | 2688 | 1.25% |
| 2024-10-17 | 4.56 | 4.51 | 0.01 | 0.22% | 4.50 | 4.65 | 35187 | 1607 | 0.77% |
| 2024-10-16 | 4.55 | 4.50 | -0.10 | -2.17% | 4.44 | 4.60 | 37053 | 1675 | 0.81% |
| 2024-10-15 | 4.66 | 4.60 | -0.11 | -2.34% | 4.60 | 4.75 | 39574 | 1854 | 0.86% |
| 2024-10-14 | 4.61 | 4.71 | 0.06 | 1.29% | 4.56 | 4.73 | 48803 | 2268 | 1.06% |
| 2024-10-11 | 5.05 | 4.65 | -0.35 | -7.00% | 4.57 | 5.10 | 88255 | 4142 | 1.92% |
| 2024-10-10 | 5.06 | 5.00 | 0.01 | 0.20% | 4.98 | 5.22 | 64997 | 3311 | 1.41% |
| 2024-10-09 | 5.26 | 4.99 | -0.42 | -7.76% | 4.94 | 5.45 | 102468 | 5337 | 2.23% |
| 2024-10-08 | 5.60 | 5.41 | 0.62 | 12.94% | 5.07 | 5.63 | 140770 | 7535 | 3.06% |
| 2024-09-30 | 4.25 | 4.79 | 0.68 | 16.55% | 4.25 | 4.85 | 110291 | 5009 | 2.40% |
| 2024-09-27 | 3.96 | 4.11 | 0.17 | 4.31% | 3.94 | 4.15 | 35794 | 1449 | 0.78% |
| 2024-09-26 | 3.84 | 3.94 | 0.10 | 2.60% | 3.81 | 3.94 | 34445 | 1336 | 0.75% |
| 2024-09-25 | 3.75 | 3.84 | 0.08 | 2.13% | 3.75 | 3.89 | 34189 | 1313 | 0.74% |
| 2024-09-24 | 3.63 | 3.76 | 0.15 | 4.16% | 3.60 | 3.77 | 27563 | 1016 | 0.60% |
| 2024-09-23 | 3.65 | 3.61 | -0.05 | -1.37% | 3.59 | 3.71 | 19682 | 714 | 0.43% |
| 2024-09-20 | 3.73 | 3.66 | -0.04 | -1.08% | 3.65 | 3.73 | 11833 | 434 | 0.26% |
| 2024-09-19 | 3.64 | 3.70 | 0.07 | 1.93% | 3.60 | 3.73 | 19972 | 732 | 0.43% |
| 2024-09-18 | 3.74 | 3.63 | -0.03 | -0.82% | 3.54 | 3.76 | 25011 | 901 | 0.54% |
| 2024-09-13 | 3.76 | 3.66 | -0.08 | -2.14% | 3.64 | 3.76 | 18202 | 673 | 0.40% |
| 2024-09-12 | 3.72 | 3.74 | 0.03 | 0.81% | 3.69 | 3.79 | 24348 | 913 | 0.53% |
| 2024-09-11 | 3.77 | 3.71 | -0.04 | -1.07% | 3.68 | 3.77 | 17326 | 645 | 0.38% |
| 2024-09-10 | 3.71 | 3.75 | 0.05 | 1.35% | 3.64 | 3.77 | 24140 | 891 | 0.53% |
| 2024-09-09 | 3.64 | 3.70 | 0.06 | 1.65% | 3.59 | 3.72 | 20624 | 759 | 0.45% |
| 2024-09-06 | 3.75 | 3.64 | -0.11 | -2.93% | 3.62 | 3.77 | 17856 | 658 | 0.39% |
| 2024-09-05 | 3.74 | 3.75 | 0.03 | 0.81% | 3.72 | 3.78 | 14526 | 544 | 0.32% |
| 2024-09-04 | 3.76 | 3.72 | -0.01 | -0.27% | 3.69 | 3.79 | 13832 | 516 | 0.30% |
| 2024-09-03 | 3.78 | 3.73 | 0.03 | 0.81% | 3.70 | 3.80 | 21662 | 811 | 0.47% |
| 2024-09-02 | 3.77 | 3.70 | -0.08 | -2.12% | 3.68 | 3.81 | 22008 | 823 | 0.48% |
| 2024-08-30 | 3.70 | 3.78 | 0.08 | 2.16% | 3.70 | 3.83 | 28773 | 1089 | 0.63% |
| 2024-08-29 | 3.68 | 3.70 | 0.02 | 0.54% | 3.62 | 3.73 | 29791 | 1097 | 0.65% |
| 2024-08-28 | 3.58 | 3.68 | 0.11 | 3.08% | 3.56 | 3.71 | 25129 | 918 | 0.55% |
| 2024-08-27 | 3.64 | 3.57 | -0.09 | -2.46% | 3.57 | 3.67 | 14846 | 535 | 0.32% |
| 2024-08-26 | 3.56 | 3.66 | 0.10 | 2.81% | 3.54 | 3.70 | 20452 | 746 | 0.44% |