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% | 5.45 | 5.54 | 852590 | 46876 | 0.38% |
| 2024-11-20 | 5.47 | 5.49 | -0.02 | -0.36% | 5.43 | 5.53 | 802397 | 44017 | 0.36% |
| 2024-11-19 | 5.45 | 5.51 | 0.07 | 1.29% | 5.38 | 5.51 | 1010463 | 55112 | 0.45% |
| 2024-11-18 | 5.45 | 5.44 | 0.00 | 0.00% | 5.37 | 5.56 | 1353452 | 74012 | 0.60% |
| 2024-11-15 | 5.63 | 5.44 | -0.22 | -3.89% | 5.44 | 5.72 | 1553321 | 86607 | 0.69% |
| 2024-11-14 | 5.66 | 5.66 | -0.03 | -0.53% | 5.62 | 5.78 | 1335942 | 76186 | 0.59% |
| 2024-11-13 | 5.65 | 5.69 | 0.01 | 0.18% | 5.58 | 5.74 | 1313191 | 74335 | 0.58% |
| 2024-11-12 | 5.77 | 5.68 | -0.12 | -2.07% | 5.63 | 5.87 | 1626188 | 93588 | 0.72% |
| 2024-11-11 | 5.77 | 5.80 | -0.05 | -0.85% | 5.69 | 5.83 | 1896193 | 109276 | 0.84% |
| 2024-11-08 | 6.11 | 5.85 | -0.14 | -2.34% | 5.83 | 6.12 | 2648431 | 157225 | 1.18% |
| 2024-11-07 | 5.60 | 5.99 | 0.33 | 5.83% | 5.59 | 6.04 | 3328728 | 193695 | 1.48% |
| 2024-11-06 | 5.73 | 5.66 | -0.03 | -0.53% | 5.61 | 5.82 | 2889985 | 165053 | 1.28% |
| 2024-11-05 | 5.52 | 5.69 | 0.18 | 3.27% | 5.43 | 5.74 | 2916178 | 164410 | 1.29% |
| 2024-11-04 | 5.34 | 5.51 | 0.22 | 4.16% | 5.31 | 5.52 | 2119316 | 115120 | 0.94% |
| 2024-11-01 | 5.34 | 5.29 | -0.04 | -0.75% | 5.28 | 5.41 | 1739648 | 92959 | 0.77% |
| 2024-10-31 | 5.23 | 5.33 | 0.10 | 1.91% | 5.22 | 5.41 | 2276987 | 121491 | 1.01% |
| 2024-10-30 | 5.24 | 5.23 | 0.00 | 0.00% | 5.17 | 5.27 | 1096470 | 57224 | 0.49% |
| 2024-10-29 | 5.34 | 5.23 | -0.09 | -1.69% | 5.21 | 5.40 | 1552002 | 82170 | 0.69% |
| 2024-10-28 | 5.29 | 5.32 | 0.02 | 0.38% | 5.26 | 5.32 | 1151077 | 60932 | 0.51% |
| 2024-10-25 | 5.26 | 5.30 | 0.04 | 0.76% | 5.25 | 5.37 | 1421136 | 75371 | 0.63% |
| 2024-10-24 | 5.26 | 5.26 | -0.03 | -0.57% | 5.21 | 5.32 | 1198402 | 63110 | 0.53% |
| 2024-10-23 | 5.29 | 5.29 | 0.01 | 0.19% | 5.23 | 5.40 | 1991828 | 105906 | 0.88% |
| 2024-10-22 | 5.24 | 5.28 | 0.03 | 0.57% | 5.23 | 5.31 | 1419670 | 74687 | 0.63% |
| 2024-10-21 | 5.32 | 5.25 | -0.10 | -1.87% | 5.20 | 5.32 | 2183374 | 114799 | 0.97% |
| 2024-10-18 | 5.07 | 5.35 | 0.25 | 4.90% | 5.03 | 5.60 | 3539925 | 186902 | 1.57% |
| 2024-10-17 | 5.20 | 5.10 | -0.03 | -0.58% | 5.09 | 5.32 | 1873660 | 97458 | 0.83% |
| 2024-10-16 | 5.07 | 5.13 | -0.01 | -0.19% | 5.06 | 5.22 | 1602518 | 82425 | 0.71% |
| 2024-10-15 | 5.29 | 5.14 | -0.18 | -3.38% | 5.13 | 5.31 | 1671630 | 87556 | 0.74% |
| 2024-10-14 | 5.34 | 5.32 | -0.03 | -0.56% | 5.11 | 5.36 | 2558063 | 134488 | 1.14% |
| 2024-10-11 | 5.41 | 5.35 | -0.15 | -2.73% | 5.28 | 5.49 | 2597781 | 139688 | 1.15% |
| 2024-10-10 | 5.75 | 5.50 | -0.17 | -3.00% | 5.40 | 5.84 | 4000990 | 223257 | 1.78% |
| 2024-10-09 | 6.27 | 5.67 | -0.62 | -9.86% | 5.66 | 6.44 | 7848547 | 479130 | 3.48% |
| 2024-10-08 | 6.29 | 6.29 | 0.57 | 9.97% | 6.29 | 6.29 | 1348109 | 84796 | 0.60% |
| 2024-09-30 | 5.63 | 5.72 | 0.52 | 10.00% | 5.35 | 5.72 | 4940834 | 277379 | 2.19% |
| 2024-09-27 | 4.94 | 5.20 | 0.36 | 7.44% | 4.83 | 5.20 | 2815062 | 140896 | 1.25% |
| 2024-09-26 | 4.63 | 4.84 | 0.19 | 4.09% | 4.61 | 4.85 | 1684948 | 79575 | 0.75% |
| 2024-09-25 | 4.59 | 4.65 | 0.13 | 2.88% | 4.59 | 4.77 | 1709436 | 80068 | 0.76% |
| 2024-09-24 | 4.28 | 4.52 | 0.28 | 6.60% | 4.26 | 4.53 | 1432536 | 63200 | 0.64% |
| 2024-09-23 | 4.24 | 4.24 | 0.00 | 0.00% | 4.21 | 4.26 | 446519 | 18929 | 0.20% |
| 2024-09-20 | 4.23 | 4.24 | 0.01 | 0.24% | 4.17 | 4.26 | 583747 | 24628 | 0.26% |
| 2024-09-19 | 4.22 | 4.23 | 0.03 | 0.71% | 4.19 | 4.28 | 557044 | 23597 | 0.25% |
| 2024-09-18 | 4.23 | 4.20 | -0.03 | -0.71% | 4.16 | 4.23 | 427172 | 17914 | 0.19% |
| 2024-09-13 | 4.24 | 4.23 | 0.00 | 0.00% | 4.22 | 4.28 | 388544 | 16506 | 0.17% |
| 2024-09-12 | 4.25 | 4.23 | -0.02 | -0.47% | 4.21 | 4.27 | 347901 | 14753 | 0.15% |
| 2024-09-11 | 4.29 | 4.25 | -0.06 | -1.39% | 4.22 | 4.31 | 402191 | 17132 | 0.18% |
| 2024-09-10 | 4.36 | 4.31 | -0.04 | -0.92% | 4.27 | 4.37 | 496188 | 21387 | 0.22% |
| 2024-09-09 | 4.34 | 4.35 | -0.06 | -1.36% | 4.33 | 4.43 | 609767 | 26659 | 0.27% |
| 2024-09-06 | 4.37 | 4.41 | 0.10 | 2.32% | 4.32 | 4.47 | 1029040 | 45352 | 0.46% |
| 2024-09-05 | 4.30 | 4.31 | 0.01 | 0.23% | 4.26 | 4.33 | 423498 | 18186 | 0.19% |
| 2024-09-04 | 4.25 | 4.30 | 0.03 | 0.70% | 4.25 | 4.32 | 612230 | 26301 | 0.27% |
| 2024-09-03 | 4.23 | 4.27 | 0.07 | 1.67% | 4.22 | 4.30 | 867611 | 36968 | 0.38% |
| 2024-09-02 | 4.50 | 4.20 | -0.32 | -7.08% | 4.20 | 4.50 | 1382027 | 59031 | 0.61% |
| 2024-08-30 | 4.47 | 4.52 | 0.05 | 1.12% | 4.46 | 4.57 | 794056 | 35977 | 0.35% |
| 2024-08-29 | 4.46 | 4.47 | 0.00 | 0.00% | 4.46 | 4.54 | 480909 | 21629 | 0.21% |
| 2024-08-28 | 4.50 | 4.47 | -0.03 | -0.67% | 4.45 | 4.51 | 346860 | 15539 | 0.15% |
| 2024-08-27 | 4.53 | 4.50 | -0.03 | -0.66% | 4.47 | 4.54 | 316004 | 14219 | 0.14% |
| 2024-08-26 | 4.55 | 4.53 | -0.02 | -0.44% | 4.50 | 4.58 | 454677 | 20660 | 0.20% |
| 2024-08-23 | 4.52 | 4.55 | 0.05 | 1.11% | 4.50 | 4.57 | 423177 | 19190 | 0.19% |
| 2024-08-22 | 4.56 | 4.50 | -0.05 | -1.10% | 4.50 | 4.58 | 443936 | 20139 | 0.20% |
| 2024-08-21 | 4.56 | 4.55 | 0.02 | 0.44% | 4.52 | 4.60 | 483798 | 22071 | 0.21% |
| 2024-08-20 | 4.59 | 4.53 | -0.04 | -0.88% | 4.52 | 4.60 | 500028 | 22799 | 0.22% |
| 2024-08-19 | 4.62 | 4.63 | 0.01 | 0.22% | 4.61 | 4.65 | 441123 | 20418 | 0.20% |
| 2024-08-16 | 4.60 | 4.62 | 0.02 | 0.43% | 4.58 | 4.64 | 513910 | 23720 | 0.23% |
| 2024-08-15 | 4.60 | 4.60 | -0.02 | -0.43% | 4.56 | 4.67 | 675830 | 31223 | 0.30% |
| 2024-08-14 | 4.63 | 4.62 | -0.01 | -0.22% | 4.61 | 4.66 | 415468 | 19238 | 0.18% |
| 2024-08-13 | 4.59 | 4.63 | 0.05 | 1.09% | 4.56 | 4.64 | 400947 | 18441 | 0.18% |