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 | 5.69 | 5.52 | -0.16 | -2.82% | 5.52 | 5.71 | 227781 | 12791 | 1.14% |
| 2024-11-21 | 5.68 | 5.68 | -0.02 | -0.35% | 5.65 | 5.74 | 132829 | 7538 | 0.67% |
| 2024-11-20 | 5.70 | 5.70 | -0.02 | -0.35% | 5.63 | 5.71 | 164814 | 9346 | 0.83% |
| 2024-11-19 | 5.75 | 5.72 | 0.01 | 0.18% | 5.63 | 5.75 | 208368 | 11840 | 1.04% |
| 2024-11-18 | 5.74 | 5.71 | 0.00 | 0.00% | 5.69 | 5.80 | 226532 | 13040 | 1.13% |
| 2024-11-15 | 5.77 | 5.71 | -0.09 | -1.55% | 5.71 | 5.84 | 165714 | 9563 | 0.83% |
| 2024-11-14 | 5.87 | 5.80 | -0.09 | -1.53% | 5.75 | 5.89 | 238981 | 13875 | 1.20% |
| 2024-11-13 | 5.88 | 5.89 | -0.01 | -0.17% | 5.83 | 5.93 | 222806 | 13096 | 1.12% |
| 2024-11-12 | 5.98 | 5.90 | -0.03 | -0.51% | 5.84 | 5.99 | 318266 | 18822 | 1.59% |
| 2024-11-11 | 5.99 | 5.93 | -0.02 | -0.34% | 5.88 | 6.07 | 363701 | 21587 | 1.82% |
| 2024-11-08 | 5.91 | 5.95 | 0.05 | 0.85% | 5.80 | 6.03 | 492434 | 29048 | 2.47% |
| 2024-11-07 | 5.79 | 5.90 | 0.10 | 1.72% | 5.75 | 5.94 | 367080 | 21561 | 1.84% |
| 2024-11-06 | 5.78 | 5.80 | 0.02 | 0.35% | 5.71 | 5.85 | 307926 | 17796 | 1.54% |
| 2024-11-05 | 5.75 | 5.78 | 0.04 | 0.70% | 5.70 | 5.79 | 247521 | 14245 | 1.24% |
| 2024-11-04 | 5.69 | 5.74 | 0.05 | 0.88% | 5.69 | 5.78 | 178212 | 10216 | 0.89% |
| 2024-11-01 | 5.72 | 5.69 | -0.02 | -0.35% | 5.65 | 5.78 | 293115 | 16761 | 1.47% |
| 2024-10-31 | 5.70 | 5.71 | 0.06 | 1.06% | 5.69 | 5.81 | 264104 | 15154 | 1.32% |
| 2024-10-30 | 5.67 | 5.75 | 0.04 | 0.70% | 5.65 | 5.75 | 163664 | 9329 | 0.82% |
| 2024-10-29 | 5.88 | 5.71 | -0.13 | -2.23% | 5.68 | 5.88 | 221391 | 12715 | 1.11% |
| 2024-10-28 | 5.82 | 5.84 | 0.02 | 0.34% | 5.75 | 5.86 | 189860 | 11020 | 0.95% |
| 2024-10-25 | 5.70 | 5.82 | 0.11 | 1.93% | 5.67 | 5.86 | 220362 | 12746 | 1.10% |
| 2024-10-24 | 5.77 | 5.71 | -0.06 | -1.04% | 5.64 | 5.78 | 141360 | 8030 | 0.71% |
| 2024-10-23 | 5.62 | 5.77 | 0.13 | 2.30% | 5.61 | 5.88 | 329874 | 19019 | 1.65% |
| 2024-10-22 | 5.60 | 5.64 | 0.02 | 0.36% | 5.55 | 5.65 | 224577 | 12564 | 1.12% |
| 2024-10-21 | 5.80 | 5.62 | -0.08 | -1.40% | 5.58 | 5.81 | 243785 | 13805 | 1.22% |
| 2024-10-18 | 5.54 | 5.70 | 0.20 | 3.64% | 5.50 | 5.77 | 369966 | 21031 | 1.85% |
| 2024-10-17 | 5.58 | 5.50 | -0.08 | -1.43% | 5.49 | 5.61 | 154402 | 8544 | 0.77% |
| 2024-10-16 | 5.51 | 5.58 | 0.00 | 0.00% | 5.50 | 5.62 | 140743 | 7825 | 0.70% |
| 2024-10-15 | 5.69 | 5.58 | -0.14 | -2.45% | 5.54 | 5.70 | 176106 | 9890 | 0.88% |
| 2024-10-14 | 5.68 | 5.72 | 0.07 | 1.24% | 5.54 | 5.73 | 206090 | 11604 | 1.03% |
| 2024-10-11 | 5.79 | 5.65 | -0.13 | -2.25% | 5.61 | 5.83 | 175129 | 9983 | 0.88% |
| 2024-10-10 | 5.78 | 5.78 | 0.03 | 0.52% | 5.75 | 5.90 | 311828 | 18162 | 1.56% |
| 2024-10-09 | 6.08 | 5.75 | -0.29 | -4.80% | 5.68 | 6.08 | 402138 | 23489 | 2.01% |
| 2024-10-08 | 6.46 | 6.04 | 0.16 | 2.72% | 5.83 | 6.46 | 589626 | 35889 | 2.95% |
| 2024-09-30 | 5.71 | 5.88 | 0.33 | 5.95% | 5.64 | 5.98 | 516775 | 30228 | 2.59% |
| 2024-09-27 | 5.49 | 5.55 | 0.16 | 2.97% | 5.42 | 5.55 | 118516 | 6510 | 0.59% |
| 2024-09-26 | 5.20 | 5.39 | 0.15 | 2.86% | 5.20 | 5.39 | 135533 | 7186 | 0.68% |
| 2024-09-25 | 5.28 | 5.24 | 0.00 | 0.00% | 5.22 | 5.36 | 138785 | 7330 | 0.69% |
| 2024-09-24 | 5.05 | 5.24 | 0.19 | 3.76% | 5.05 | 5.24 | 129055 | 6674 | 0.65% |
| 2024-09-23 | 5.06 | 5.05 | -0.01 | -0.20% | 5.02 | 5.09 | 47857 | 2415 | 0.24% |
| 2024-09-20 | 5.08 | 5.06 | -0.03 | -0.59% | 5.01 | 5.08 | 48172 | 2431 | 0.24% |
| 2024-09-19 | 5.00 | 5.09 | 0.12 | 2.41% | 4.99 | 5.16 | 72212 | 3661 | 0.36% |
| 2024-09-18 | 5.00 | 4.97 | -0.03 | -0.60% | 4.91 | 5.03 | 51934 | 2567 | 0.26% |
| 2024-09-13 | 5.04 | 5.00 | -0.01 | -0.20% | 4.99 | 5.04 | 44796 | 2244 | 0.22% |
| 2024-09-12 | 5.00 | 5.01 | 0.00 | 0.00% | 4.99 | 5.07 | 46271 | 2329 | 0.23% |
| 2024-09-11 | 5.07 | 5.01 | -0.07 | -1.38% | 4.98 | 5.07 | 59236 | 2969 | 0.30% |
| 2024-09-10 | 5.12 | 5.08 | -0.04 | -0.78% | 5.00 | 5.14 | 69599 | 3521 | 0.35% |
| 2024-09-09 | 5.30 | 5.12 | -0.18 | -3.40% | 5.10 | 5.30 | 92222 | 4763 | 0.46% |
| 2024-09-06 | 5.25 | 5.30 | 0.03 | 0.57% | 5.23 | 5.33 | 83127 | 4401 | 0.42% |
| 2024-09-05 | 5.18 | 5.27 | 0.09 | 1.74% | 5.16 | 5.28 | 76413 | 3991 | 0.38% |
| 2024-09-04 | 5.20 | 5.18 | -0.02 | -0.38% | 5.15 | 5.23 | 85885 | 4456 | 0.43% |
| 2024-09-03 | 5.25 | 5.20 | -0.07 | -1.33% | 5.17 | 5.27 | 119169 | 6209 | 0.60% |
| 2024-09-02 | 5.15 | 5.27 | 0.11 | 2.13% | 5.14 | 5.41 | 225261 | 11980 | 1.13% |
| 2024-08-30 | 5.14 | 5.16 | 0.00 | 0.00% | 5.13 | 5.22 | 134063 | 6937 | 0.67% |
| 2024-08-29 | 5.16 | 5.16 | 0.01 | 0.19% | 5.13 | 5.20 | 55382 | 2860 | 0.28% |
| 2024-08-28 | 5.14 | 5.15 | -0.01 | -0.19% | 5.11 | 5.21 | 41919 | 2165 | 0.21% |
| 2024-08-27 | 5.14 | 5.16 | 0.02 | 0.39% | 5.07 | 5.17 | 62412 | 3193 | 0.31% |
| 2024-08-26 | 5.17 | 5.14 | -0.04 | -0.77% | 5.13 | 5.23 | 56359 | 2905 | 0.28% |
| 2024-08-23 | 5.21 | 5.18 | -0.03 | -0.58% | 5.15 | 5.27 | 59568 | 3104 | 0.30% |
| 2024-08-22 | 5.20 | 5.21 | 0.03 | 0.58% | 5.19 | 5.26 | 74418 | 3880 | 0.37% |
| 2024-08-21 | 5.26 | 5.18 | -0.13 | -2.45% | 5.13 | 5.32 | 106187 | 5519 | 0.53% |
| 2024-08-20 | 5.44 | 5.31 | -0.13 | -2.39% | 5.24 | 5.45 | 125663 | 6694 | 0.63% |
| 2024-08-19 | 5.50 | 5.44 | -0.11 | -1.98% | 5.42 | 5.56 | 119452 | 6550 | 0.60% |
| 2024-08-16 | 5.46 | 5.55 | 0.04 | 0.73% | 5.46 | 5.67 | 238651 | 13348 | 1.19% |