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 | 5.62 | 5.56 | -0.06 | -1.07% | 5.54 | 5.65 | 331377 | 18478 | 0.75% |
| 2024-11-20 | 5.58 | 5.62 | 0.04 | 0.72% | 5.53 | 5.63 | 399479 | 22347 | 0.90% |
| 2024-11-19 | 5.57 | 5.58 | 0.01 | 0.18% | 5.48 | 5.62 | 388886 | 21566 | 0.88% |
| 2024-11-18 | 5.53 | 5.57 | 0.09 | 1.64% | 5.53 | 5.67 | 633625 | 35540 | 1.43% |
| 2024-11-15 | 5.46 | 5.48 | 0.00 | 0.00% | 5.45 | 5.58 | 336624 | 18560 | 0.76% |
| 2024-11-14 | 5.56 | 5.48 | -0.11 | -1.97% | 5.47 | 5.62 | 379815 | 21021 | 0.86% |
| 2024-11-13 | 5.53 | 5.59 | 0.05 | 0.90% | 5.50 | 5.62 | 329990 | 18386 | 0.75% |
| 2024-11-12 | 5.57 | 5.54 | -0.02 | -0.36% | 5.50 | 5.66 | 634248 | 35437 | 1.43% |
| 2024-11-11 | 5.58 | 5.56 | -0.08 | -1.42% | 5.51 | 5.62 | 498293 | 27684 | 1.13% |
| 2024-11-08 | 5.80 | 5.64 | -0.13 | -2.25% | 5.63 | 5.83 | 546574 | 31163 | 1.24% |
| 2024-11-07 | 5.67 | 5.77 | 0.07 | 1.23% | 5.63 | 5.77 | 449443 | 25675 | 1.02% |
| 2024-11-06 | 5.71 | 5.70 | -0.01 | -0.18% | 5.66 | 5.76 | 416484 | 23784 | 0.94% |
| 2024-11-05 | 5.64 | 5.71 | 0.08 | 1.42% | 5.62 | 5.71 | 452093 | 25699 | 1.02% |
| 2024-11-04 | 5.54 | 5.63 | 0.12 | 2.18% | 5.49 | 5.64 | 444786 | 24843 | 1.01% |
| 2024-11-01 | 5.43 | 5.51 | 0.09 | 1.66% | 5.42 | 5.56 | 572980 | 31546 | 1.30% |
| 2024-10-31 | 5.42 | 5.42 | -0.02 | -0.37% | 5.41 | 5.49 | 403272 | 21929 | 0.91% |
| 2024-10-30 | 5.41 | 5.44 | 0.03 | 0.55% | 5.34 | 5.48 | 459652 | 24888 | 1.04% |
| 2024-10-29 | 5.59 | 5.41 | -0.14 | -2.52% | 5.38 | 5.59 | 580394 | 31732 | 1.31% |
| 2024-10-28 | 5.52 | 5.55 | 0.07 | 1.28% | 5.50 | 5.58 | 517773 | 28685 | 1.17% |
| 2024-10-25 | 5.46 | 5.48 | 0.02 | 0.37% | 5.45 | 5.50 | 256583 | 14047 | 0.58% |
| 2024-10-24 | 5.52 | 5.46 | -0.06 | -1.09% | 5.44 | 5.52 | 236439 | 12926 | 0.53% |
| 2024-10-23 | 5.46 | 5.52 | 0.07 | 1.28% | 5.45 | 5.58 | 413354 | 22768 | 0.93% |
| 2024-10-22 | 5.41 | 5.45 | 0.06 | 1.11% | 5.37 | 5.45 | 317551 | 17180 | 0.72% |
| 2024-10-21 | 5.44 | 5.39 | -0.06 | -1.10% | 5.36 | 5.47 | 337332 | 18209 | 0.76% |
| 2024-10-18 | 5.36 | 5.45 | 0.10 | 1.87% | 5.31 | 5.52 | 384314 | 20791 | 0.87% |
| 2024-10-17 | 5.46 | 5.35 | -0.08 | -1.47% | 5.34 | 5.54 | 307949 | 16676 | 0.70% |
| 2024-10-16 | 5.43 | 5.43 | 0.00 | 0.00% | 5.36 | 5.50 | 375474 | 20393 | 0.85% |
| 2024-10-15 | 5.59 | 5.43 | -0.25 | -4.40% | 5.43 | 5.61 | 474543 | 26160 | 1.07% |
| 2024-10-14 | 5.63 | 5.68 | 0.04 | 0.71% | 5.56 | 5.68 | 402375 | 22679 | 0.91% |
| 2024-10-11 | 5.70 | 5.64 | -0.05 | -0.88% | 5.58 | 5.79 | 412742 | 23513 | 0.93% |
| 2024-10-10 | 5.55 | 5.69 | 0.10 | 1.79% | 5.53 | 5.86 | 578154 | 32949 | 1.31% |
| 2024-10-09 | 5.95 | 5.59 | -0.45 | -7.45% | 5.53 | 5.96 | 724006 | 41367 | 1.64% |
| 2024-10-08 | 6.40 | 6.04 | 0.22 | 3.78% | 5.84 | 6.40 | 1030174 | 62455 | 2.33% |
| 2024-09-30 | 5.63 | 5.82 | 0.39 | 7.18% | 5.59 | 5.90 | 995895 | 57117 | 2.25% |
| 2024-09-27 | 5.24 | 5.43 | 0.19 | 3.63% | 5.24 | 5.43 | 369537 | 19796 | 0.84% |
| 2024-09-26 | 5.18 | 5.24 | 0.05 | 0.96% | 5.13 | 5.25 | 413762 | 21477 | 0.94% |
| 2024-09-25 | 5.16 | 5.19 | 0.07 | 1.37% | 5.15 | 5.30 | 436200 | 22767 | 0.99% |
| 2024-09-24 | 4.90 | 5.12 | 0.25 | 5.13% | 4.88 | 5.13 | 377834 | 19028 | 0.85% |
| 2024-09-23 | 4.86 | 4.87 | 0.02 | 0.41% | 4.81 | 4.90 | 145060 | 7071 | 0.33% |
| 2024-09-20 | 4.84 | 4.85 | 0.00 | 0.00% | 4.78 | 4.89 | 226078 | 10938 | 0.51% |
| 2024-09-19 | 4.87 | 4.85 | -0.01 | -0.21% | 4.75 | 4.90 | 271559 | 13103 | 0.61% |
| 2024-09-18 | 4.87 | 4.86 | -0.01 | -0.21% | 4.82 | 4.91 | 156471 | 7594 | 0.35% |
| 2024-09-13 | 4.91 | 4.87 | -0.03 | -0.61% | 4.87 | 5.00 | 195843 | 9656 | 0.44% |
| 2024-09-12 | 4.84 | 4.90 | 0.07 | 1.45% | 4.82 | 4.93 | 229167 | 11223 | 0.52% |
| 2024-09-11 | 4.91 | 4.83 | -0.13 | -2.62% | 4.80 | 4.93 | 243076 | 11830 | 0.55% |
| 2024-09-10 | 4.97 | 4.96 | -0.03 | -0.60% | 4.84 | 5.04 | 255213 | 12527 | 0.58% |
| 2024-09-09 | 5.06 | 4.99 | -0.10 | -1.96% | 4.96 | 5.07 | 235590 | 11766 | 0.53% |
| 2024-09-06 | 5.16 | 5.09 | -0.05 | -0.97% | 5.08 | 5.17 | 142513 | 7288 | 0.32% |
| 2024-09-05 | 5.15 | 5.14 | -0.02 | -0.39% | 5.12 | 5.22 | 144202 | 7418 | 0.33% |
| 2024-09-04 | 5.23 | 5.16 | -0.14 | -2.64% | 5.13 | 5.25 | 224290 | 11597 | 0.51% |
| 2024-09-03 | 5.31 | 5.30 | -0.01 | -0.19% | 5.28 | 5.38 | 179469 | 9538 | 0.41% |
| 2024-09-02 | 5.43 | 5.31 | -0.18 | -3.28% | 5.27 | 5.45 | 337517 | 17978 | 0.76% |
| 2024-08-30 | 5.35 | 5.49 | 0.14 | 2.62% | 5.34 | 5.55 | 242657 | 13261 | 0.55% |
| 2024-08-29 | 5.39 | 5.35 | -0.05 | -0.93% | 5.32 | 5.40 | 176133 | 9448 | 0.40% |
| 2024-08-28 | 5.38 | 5.40 | 0.00 | 0.00% | 5.38 | 5.51 | 189012 | 10299 | 0.43% |
| 2024-08-27 | 5.41 | 5.40 | 0.01 | 0.19% | 5.36 | 5.43 | 157092 | 8471 | 0.36% |
| 2024-08-26 | 5.39 | 5.39 | 0.00 | 0.00% | 5.31 | 5.44 | 168687 | 9068 | 0.38% |
| 2024-08-23 | 5.32 | 5.39 | 0.04 | 0.75% | 5.32 | 5.44 | 150350 | 8116 | 0.34% |
| 2024-08-22 | 5.46 | 5.35 | -0.13 | -2.37% | 5.31 | 5.48 | 208201 | 11205 | 0.47% |
| 2024-08-21 | 5.57 | 5.48 | -0.11 | -1.97% | 5.45 | 5.58 | 211024 | 11622 | 0.48% |
| 2024-08-20 | 5.63 | 5.59 | -0.06 | -1.06% | 5.57 | 5.76 | 310004 | 17581 | 0.70% |
| 2024-08-19 | 5.55 | 5.65 | 0.19 | 3.48% | 5.54 | 5.70 | 336776 | 18998 | 0.76% |
| 2024-08-16 | 5.54 | 5.46 | -0.06 | -1.09% | 5.44 | 5.54 | 101802 | 5576 | 0.23% |
| 2024-08-15 | 5.47 | 5.52 | 0.05 | 0.91% | 5.44 | 5.57 | 125170 | 6908 | 0.28% |
| 2024-08-14 | 5.56 | 5.47 | -0.10 | -1.80% | 5.47 | 5.57 | 149339 | 8239 | 0.34% |