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 | 5.58 | 5.60 | 0.01 | 0.18% | 5.56 | 5.62 | 334624 | 18720 | 0.39% |
| 2024-11-20 | 5.55 | 5.59 | 0.02 | 0.36% | 5.52 | 5.61 | 415183 | 23152 | 0.49% |
| 2024-11-19 | 5.61 | 5.57 | -0.02 | -0.36% | 5.52 | 5.63 | 529246 | 29435 | 0.62% |
| 2024-11-18 | 5.61 | 5.59 | 0.01 | 0.18% | 5.58 | 5.70 | 570829 | 32216 | 0.67% |
| 2024-11-15 | 5.66 | 5.58 | -0.11 | -1.93% | 5.55 | 5.73 | 711279 | 40089 | 0.84% |
| 2024-11-14 | 5.71 | 5.69 | -0.02 | -0.35% | 5.68 | 5.82 | 1018772 | 58617 | 1.20% |
| 2024-11-13 | 5.66 | 5.71 | 0.01 | 0.18% | 5.65 | 5.74 | 509764 | 29048 | 0.60% |
| 2024-11-12 | 5.74 | 5.70 | -0.05 | -0.87% | 5.66 | 5.78 | 844543 | 48291 | 0.99% |
| 2024-11-11 | 5.72 | 5.75 | -0.01 | -0.17% | 5.66 | 5.77 | 658698 | 37609 | 0.77% |
| 2024-11-08 | 5.80 | 5.76 | -0.01 | -0.17% | 5.68 | 5.85 | 832838 | 47962 | 0.98% |
| 2024-11-07 | 5.66 | 5.77 | 0.07 | 1.23% | 5.65 | 5.78 | 920133 | 52746 | 1.08% |
| 2024-11-06 | 5.73 | 5.70 | -0.04 | -0.70% | 5.66 | 5.73 | 686447 | 39085 | 0.81% |
| 2024-11-05 | 5.71 | 5.74 | 0.02 | 0.35% | 5.64 | 5.74 | 1016607 | 57942 | 1.19% |
| 2024-11-04 | 5.78 | 5.72 | 0.02 | 0.35% | 5.66 | 5.85 | 708199 | 40561 | 0.83% |
| 2024-11-01 | 5.90 | 5.70 | -0.07 | -1.21% | 5.65 | 5.90 | 868054 | 49736 | 1.02% |
| 2024-10-31 | 5.57 | 5.77 | 0.30 | 5.48% | 5.50 | 5.87 | 1816652 | 103382 | 2.13% |
| 2024-10-30 | 5.49 | 5.47 | -0.04 | -0.73% | 5.40 | 5.50 | 541966 | 29504 | 0.64% |
| 2024-10-29 | 5.66 | 5.51 | -0.15 | -2.65% | 5.49 | 5.69 | 715289 | 39693 | 0.84% |
| 2024-10-28 | 5.54 | 5.66 | 0.13 | 2.35% | 5.49 | 5.66 | 805152 | 45059 | 0.95% |
| 2024-10-25 | 5.62 | 5.53 | -0.11 | -1.95% | 5.51 | 5.64 | 702467 | 38954 | 0.83% |
| 2024-10-24 | 5.63 | 5.64 | 0.01 | 0.18% | 5.59 | 5.68 | 464114 | 26154 | 0.55% |
| 2024-10-23 | 5.73 | 5.63 | -0.09 | -1.57% | 5.60 | 5.77 | 836403 | 47276 | 0.98% |
| 2024-10-22 | 5.51 | 5.72 | 0.18 | 3.25% | 5.51 | 5.72 | 972497 | 55025 | 1.14% |
| 2024-10-21 | 5.49 | 5.54 | 0.04 | 0.73% | 5.40 | 5.55 | 944583 | 51877 | 1.11% |
| 2024-10-18 | 5.44 | 5.50 | 0.03 | 0.55% | 5.37 | 5.57 | 897424 | 49105 | 1.05% |
| 2024-10-17 | 5.53 | 5.47 | -0.06 | -1.08% | 5.41 | 5.58 | 729244 | 40062 | 0.86% |
| 2024-10-16 | 5.46 | 5.53 | 0.05 | 0.91% | 5.42 | 5.55 | 613735 | 33784 | 0.72% |
| 2024-10-15 | 5.78 | 5.56 | -0.25 | -4.30% | 5.50 | 5.82 | 1325654 | 74791 | 1.56% |
| 2024-10-14 | 5.78 | 5.81 | 0.04 | 0.69% | 5.69 | 5.91 | 1099592 | 63728 | 1.29% |
| 2024-10-11 | 5.97 | 5.77 | -0.19 | -3.19% | 5.75 | 5.97 | 628775 | 36660 | 0.74% |
| 2024-10-10 | 5.80 | 5.96 | 0.12 | 2.05% | 5.79 | 6.11 | 1234784 | 73813 | 1.45% |
| 2024-10-09 | 6.00 | 5.84 | -0.28 | -4.58% | 5.68 | 6.00 | 1440050 | 84592 | 1.69% |
| 2024-10-08 | 6.53 | 6.12 | 0.13 | 2.17% | 5.90 | 6.57 | 2612597 | 161382 | 3.07% |
| 2024-09-30 | 5.74 | 5.99 | 0.39 | 6.96% | 5.61 | 6.06 | 2497786 | 145798 | 2.94% |
| 2024-09-27 | 5.53 | 5.60 | 0.09 | 1.63% | 5.47 | 5.61 | 745941 | 41303 | 0.88% |
| 2024-09-26 | 5.44 | 5.51 | 0.08 | 1.47% | 5.35 | 5.51 | 1132216 | 61348 | 1.33% |
| 2024-09-25 | 5.55 | 5.43 | -0.08 | -1.45% | 5.41 | 5.62 | 1220997 | 67210 | 1.43% |
| 2024-09-24 | 5.32 | 5.51 | 0.23 | 4.36% | 5.23 | 5.56 | 777312 | 42038 | 0.91% |
| 2024-09-23 | 5.08 | 5.28 | 0.18 | 3.53% | 5.08 | 5.35 | 695815 | 36620 | 0.82% |
| 2024-09-20 | 5.06 | 5.10 | 0.01 | 0.20% | 5.02 | 5.14 | 445551 | 22612 | 0.52% |
| 2024-09-19 | 5.01 | 5.09 | 0.10 | 2.00% | 4.92 | 5.15 | 562951 | 28332 | 0.66% |
| 2024-09-18 | 5.08 | 4.99 | -0.08 | -1.58% | 4.92 | 5.10 | 350844 | 17496 | 0.41% |
| 2024-09-13 | 4.93 | 5.07 | 0.15 | 3.05% | 4.89 | 5.15 | 896321 | 45491 | 1.05% |
| 2024-09-12 | 5.01 | 4.92 | -0.08 | -1.60% | 4.91 | 5.05 | 607769 | 30207 | 0.71% |
| 2024-09-11 | 5.11 | 5.00 | -0.13 | -2.53% | 4.95 | 5.14 | 499571 | 25036 | 0.59% |
| 2024-09-10 | 5.20 | 5.13 | -0.07 | -1.35% | 5.04 | 5.24 | 660399 | 33692 | 0.78% |
| 2024-09-09 | 5.35 | 5.20 | -0.19 | -3.53% | 5.17 | 5.37 | 690128 | 36046 | 0.81% |
| 2024-09-06 | 5.44 | 5.39 | -0.05 | -0.92% | 5.38 | 5.48 | 221386 | 12041 | 0.26% |
| 2024-09-05 | 5.39 | 5.44 | 0.02 | 0.37% | 5.38 | 5.51 | 423948 | 23107 | 0.50% |
| 2024-09-04 | 5.52 | 5.42 | -0.11 | -1.99% | 5.32 | 5.52 | 535900 | 28952 | 0.63% |
| 2024-09-03 | 5.51 | 5.53 | 0.00 | 0.00% | 5.49 | 5.63 | 546724 | 30365 | 0.64% |
| 2024-09-02 | 5.53 | 5.53 | -0.02 | -0.36% | 5.51 | 5.67 | 511658 | 28564 | 0.60% |
| 2024-08-30 | 5.55 | 5.55 | -0.04 | -0.72% | 5.47 | 5.65 | 679131 | 37750 | 0.80% |
| 2024-08-29 | 5.58 | 5.59 | 0.00 | 0.00% | 5.45 | 5.63 | 702912 | 38974 | 0.83% |
| 2024-08-28 | 5.34 | 5.59 | 0.26 | 4.88% | 5.32 | 5.62 | 984475 | 54408 | 1.16% |
| 2024-08-27 | 5.32 | 5.33 | 0.01 | 0.19% | 5.28 | 5.35 | 454071 | 24137 | 0.53% |
| 2024-08-26 | 5.42 | 5.32 | -0.09 | -1.66% | 5.29 | 5.45 | 550562 | 29381 | 0.65% |
| 2024-08-23 | 5.45 | 5.41 | -0.06 | -1.10% | 5.36 | 5.48 | 498568 | 26998 | 0.59% |
| 2024-08-22 | 5.39 | 5.47 | 0.08 | 1.48% | 5.36 | 5.47 | 449906 | 24415 | 0.53% |
| 2024-08-21 | 5.45 | 5.39 | -0.06 | -1.10% | 5.33 | 5.45 | 412412 | 22180 | 0.48% |
| 2024-08-20 | 5.59 | 5.45 | -0.13 | -2.33% | 5.39 | 5.60 | 634422 | 34525 | 0.75% |
| 2024-08-19 | 5.67 | 5.58 | -0.09 | -1.59% | 5.56 | 5.71 | 507155 | 28472 | 0.60% |
| 2024-08-16 | 5.73 | 5.67 | -0.07 | -1.22% | 5.64 | 5.76 | 544333 | 30935 | 0.64% |
| 2024-08-15 | 5.57 | 5.74 | 0.17 | 3.05% | 5.53 | 5.77 | 840377 | 47841 | 0.99% |
| 2024-08-14 | 5.45 | 5.57 | 0.07 | 1.27% | 5.43 | 5.61 | 547471 | 30398 | 0.64% |