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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 5.58 | 5.42 | -0.15 | -2.69% | 5.42 | 5.62 | 162998 | 8998 | 0.76% |
| 2024-11-21 | 5.58 | 5.57 | -0.01 | -0.18% | 5.55 | 5.60 | 104744 | 5835 | 0.49% |
| 2024-11-20 | 5.55 | 5.58 | 0.01 | 0.18% | 5.51 | 5.59 | 131677 | 7306 | 0.61% |
| 2024-11-19 | 5.51 | 5.57 | 0.06 | 1.09% | 5.47 | 5.57 | 150734 | 8311 | 0.70% |
| 2024-11-18 | 5.47 | 5.51 | 0.05 | 0.92% | 5.47 | 5.62 | 240520 | 13379 | 1.12% |
| 2024-11-15 | 5.47 | 5.46 | -0.04 | -0.73% | 5.46 | 5.57 | 137196 | 7553 | 0.64% |
| 2024-11-14 | 5.59 | 5.50 | -0.09 | -1.61% | 5.48 | 5.60 | 178406 | 9881 | 0.83% |
| 2024-11-13 | 5.57 | 5.59 | -0.01 | -0.18% | 5.54 | 5.63 | 155283 | 8664 | 0.72% |
| 2024-11-12 | 5.65 | 5.60 | -0.05 | -0.88% | 5.57 | 5.69 | 232714 | 13140 | 1.08% |
| 2024-11-11 | 5.64 | 5.65 | -0.01 | -0.18% | 5.52 | 5.66 | 221111 | 12386 | 1.03% |
| 2024-11-08 | 5.75 | 5.66 | -0.05 | -0.88% | 5.60 | 5.78 | 264932 | 15015 | 1.23% |
| 2024-11-07 | 5.56 | 5.71 | 0.12 | 2.15% | 5.56 | 5.72 | 261806 | 14864 | 1.22% |
| 2024-11-06 | 5.65 | 5.59 | -0.05 | -0.89% | 5.56 | 5.66 | 234006 | 13122 | 1.09% |
| 2024-11-05 | 5.54 | 5.64 | 0.08 | 1.44% | 5.53 | 5.64 | 205526 | 11510 | 0.96% |
| 2024-11-04 | 5.54 | 5.56 | 0.03 | 0.54% | 5.49 | 5.57 | 120685 | 6668 | 0.56% |
| 2024-11-01 | 5.48 | 5.53 | 0.06 | 1.10% | 5.47 | 5.59 | 178532 | 9887 | 0.83% |
| 2024-10-31 | 5.49 | 5.47 | -0.01 | -0.18% | 5.38 | 5.51 | 169234 | 9238 | 0.79% |
| 2024-10-30 | 5.48 | 5.48 | -0.02 | -0.36% | 5.44 | 5.55 | 130784 | 7175 | 0.61% |
| 2024-10-29 | 5.67 | 5.50 | -0.19 | -3.34% | 5.47 | 5.69 | 242023 | 13470 | 1.13% |
| 2024-10-28 | 5.62 | 5.69 | -0.01 | -0.18% | 5.54 | 5.70 | 226424 | 12774 | 1.05% |
| 2024-10-25 | 5.60 | 5.70 | 0.10 | 1.79% | 5.59 | 5.72 | 206861 | 11733 | 0.96% |
| 2024-10-24 | 5.58 | 5.60 | -0.01 | -0.18% | 5.53 | 5.61 | 111755 | 6228 | 0.52% |
| 2024-10-23 | 5.52 | 5.61 | 0.09 | 1.63% | 5.49 | 5.64 | 192044 | 10705 | 0.89% |
| 2024-10-22 | 5.46 | 5.52 | 0.07 | 1.28% | 5.41 | 5.52 | 155275 | 8494 | 0.72% |
| 2024-10-21 | 5.53 | 5.45 | -0.04 | -0.73% | 5.42 | 5.54 | 204293 | 11181 | 0.95% |
| 2024-10-18 | 5.44 | 5.49 | 0.06 | 1.10% | 5.33 | 5.59 | 226755 | 12368 | 1.06% |
| 2024-10-17 | 5.47 | 5.43 | -0.04 | -0.73% | 5.41 | 5.57 | 133093 | 7292 | 0.62% |
| 2024-10-16 | 5.40 | 5.47 | 0.04 | 0.74% | 5.38 | 5.55 | 162193 | 8874 | 0.76% |
| 2024-10-15 | 5.51 | 5.43 | -0.11 | -1.99% | 5.42 | 5.56 | 154133 | 8449 | 0.72% |
| 2024-10-14 | 5.46 | 5.54 | 0.09 | 1.65% | 5.40 | 5.56 | 170941 | 9390 | 0.80% |
| 2024-10-11 | 5.61 | 5.45 | -0.16 | -2.85% | 5.40 | 5.67 | 207412 | 11430 | 0.97% |
| 2024-10-10 | 5.40 | 5.61 | 0.20 | 3.70% | 5.40 | 5.77 | 351642 | 19790 | 1.64% |
| 2024-10-09 | 5.87 | 5.41 | -0.51 | -8.61% | 5.40 | 5.88 | 349933 | 19484 | 1.63% |
| 2024-10-08 | 6.41 | 5.92 | 0.05 | 0.85% | 5.74 | 6.45 | 614639 | 36970 | 2.86% |
| 2024-09-30 | 5.70 | 5.87 | 0.46 | 8.50% | 5.58 | 5.91 | 484124 | 27878 | 2.26% |
| 2024-09-27 | 5.36 | 5.41 | 0.11 | 2.08% | 5.29 | 5.45 | 132963 | 7136 | 0.62% |
| 2024-09-26 | 5.12 | 5.30 | 0.19 | 3.72% | 5.08 | 5.30 | 147870 | 7680 | 0.69% |
| 2024-09-25 | 5.18 | 5.11 | 0.00 | 0.00% | 5.08 | 5.24 | 155661 | 8032 | 0.73% |
| 2024-09-24 | 4.86 | 5.11 | 0.28 | 5.80% | 4.86 | 5.12 | 175235 | 8774 | 0.82% |
| 2024-09-23 | 4.75 | 4.83 | 0.09 | 1.90% | 4.72 | 4.85 | 92020 | 4412 | 0.43% |
| 2024-09-20 | 4.81 | 4.74 | -0.08 | -1.66% | 4.71 | 4.83 | 92371 | 4392 | 0.43% |
| 2024-09-19 | 4.72 | 4.82 | 0.09 | 1.90% | 4.71 | 4.88 | 114113 | 5480 | 0.53% |
| 2024-09-18 | 4.76 | 4.73 | -0.04 | -0.84% | 4.64 | 4.79 | 142652 | 6709 | 0.66% |
| 2024-09-13 | 4.81 | 4.77 | -0.07 | -1.45% | 4.74 | 4.88 | 165156 | 7903 | 0.77% |
| 2024-09-12 | 4.92 | 4.84 | -0.08 | -1.63% | 4.75 | 4.95 | 182579 | 8853 | 0.85% |
| 2024-09-11 | 5.11 | 4.92 | -0.19 | -3.72% | 4.90 | 5.12 | 169204 | 8427 | 0.79% |
| 2024-09-10 | 5.17 | 5.11 | -0.06 | -1.16% | 5.09 | 5.22 | 72156 | 3698 | 0.34% |
| 2024-09-09 | 5.25 | 5.17 | -0.09 | -1.71% | 5.14 | 5.26 | 65632 | 3390 | 0.31% |
| 2024-09-06 | 5.37 | 5.26 | -0.07 | -1.31% | 5.26 | 5.37 | 36908 | 1953 | 0.17% |
| 2024-09-05 | 5.25 | 5.33 | 0.06 | 1.14% | 5.25 | 5.35 | 56699 | 3006 | 0.26% |
| 2024-09-04 | 5.24 | 5.27 | 0.03 | 0.57% | 5.17 | 5.29 | 63443 | 3318 | 0.30% |
| 2024-09-03 | 5.33 | 5.24 | -0.09 | -1.69% | 5.20 | 5.39 | 99878 | 5252 | 0.47% |
| 2024-09-02 | 5.28 | 5.33 | 0.04 | 0.76% | 5.28 | 5.43 | 127009 | 6819 | 0.59% |
| 2024-08-30 | 5.22 | 5.29 | 0.06 | 1.15% | 5.19 | 5.38 | 108608 | 5752 | 0.51% |
| 2024-08-29 | 5.25 | 5.23 | -0.03 | -0.57% | 5.18 | 5.26 | 91546 | 4775 | 0.43% |
| 2024-08-28 | 5.28 | 5.26 | -0.05 | -0.94% | 5.25 | 5.37 | 66022 | 3506 | 0.31% |
| 2024-08-27 | 5.25 | 5.31 | 0.06 | 1.14% | 5.22 | 5.33 | 68706 | 3620 | 0.32% |
| 2024-08-26 | 5.24 | 5.25 | 0.01 | 0.19% | 5.20 | 5.28 | 52846 | 2769 | 0.25% |
| 2024-08-23 | 5.26 | 5.24 | -0.02 | -0.38% | 5.21 | 5.34 | 50490 | 2658 | 0.24% |
| 2024-08-22 | 5.25 | 5.26 | -0.01 | -0.19% | 5.22 | 5.30 | 74736 | 3937 | 0.35% |
| 2024-08-21 | 5.36 | 5.27 | -0.10 | -1.86% | 5.16 | 5.41 | 99777 | 5244 | 0.46% |
| 2024-08-20 | 5.48 | 5.37 | -0.12 | -2.19% | 5.33 | 5.50 | 93716 | 5052 | 0.44% |
| 2024-08-19 | 5.53 | 5.49 | -0.04 | -0.72% | 5.45 | 5.61 | 88778 | 4904 | 0.41% |
| 2024-08-16 | 5.59 | 5.53 | -0.06 | -1.07% | 5.53 | 5.64 | 64598 | 3607 | 0.30% |
| 2024-08-15 | 5.51 | 5.59 | 0.09 | 1.64% | 5.49 | 5.65 | 75722 | 4227 | 0.35% |