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 | 5.60 | 5.59 | -0.01 | -0.18% | 5.56 | 5.61 | 492974 | 27507 | 0.56% |
| 2024-11-20 | 5.59 | 5.60 | -0.01 | -0.18% | 5.57 | 5.65 | 506926 | 28382 | 0.57% |
| 2024-11-19 | 5.59 | 5.61 | 0.02 | 0.36% | 5.51 | 5.67 | 822176 | 46085 | 0.93% |
| 2024-11-18 | 5.64 | 5.59 | 0.00 | 0.00% | 5.56 | 5.81 | 1713067 | 97418 | 1.94% |
| 2024-11-15 | 5.58 | 5.59 | -0.01 | -0.18% | 5.52 | 5.66 | 786973 | 44125 | 0.89% |
| 2024-11-14 | 5.56 | 5.60 | 0.01 | 0.18% | 5.51 | 5.66 | 977654 | 54824 | 1.11% |
| 2024-11-13 | 5.46 | 5.59 | 0.12 | 2.19% | 5.43 | 5.62 | 1247800 | 69066 | 1.41% |
| 2024-11-12 | 5.46 | 5.47 | 0.00 | 0.00% | 5.42 | 5.51 | 1003617 | 54750 | 1.14% |
| 2024-11-11 | 5.56 | 5.47 | -0.11 | -1.97% | 5.44 | 5.60 | 1088048 | 59715 | 1.23% |
| 2024-11-08 | 5.76 | 5.58 | -0.18 | -3.13% | 5.54 | 5.80 | 1643592 | 92453 | 1.86% |
| 2024-11-07 | 5.69 | 5.76 | 0.06 | 1.05% | 5.66 | 5.79 | 848777 | 48780 | 0.96% |
| 2024-11-06 | 5.75 | 5.70 | -0.05 | -0.87% | 5.65 | 5.77 | 751033 | 42712 | 0.85% |
| 2024-11-05 | 5.71 | 5.75 | 0.00 | 0.00% | 5.69 | 5.78 | 747676 | 42894 | 0.85% |
| 2024-11-04 | 5.73 | 5.75 | 0.02 | 0.35% | 5.63 | 5.75 | 638721 | 36351 | 0.72% |
| 2024-11-01 | 5.59 | 5.73 | 0.16 | 2.87% | 5.54 | 5.78 | 1128918 | 64340 | 1.28% |
| 2024-10-31 | 5.70 | 5.57 | -0.16 | -2.79% | 5.56 | 5.72 | 938644 | 52678 | 1.06% |
| 2024-10-30 | 5.79 | 5.73 | -0.07 | -1.21% | 5.66 | 5.89 | 793246 | 45404 | 0.90% |
| 2024-10-29 | 5.74 | 5.80 | 0.06 | 1.05% | 5.72 | 5.89 | 715832 | 41648 | 0.81% |
| 2024-10-28 | 5.85 | 5.74 | -0.11 | -1.88% | 5.71 | 5.85 | 861261 | 49574 | 0.97% |
| 2024-10-25 | 5.96 | 5.85 | -0.11 | -1.85% | 5.78 | 5.97 | 712518 | 41734 | 0.81% |
| 2024-10-24 | 5.95 | 5.96 | -0.03 | -0.50% | 5.93 | 6.08 | 678117 | 40721 | 0.77% |
| 2024-10-23 | 5.97 | 5.99 | -0.01 | -0.17% | 5.84 | 6.04 | 1008242 | 59876 | 1.14% |
| 2024-10-22 | 5.81 | 6.00 | 0.14 | 2.39% | 5.81 | 6.07 | 1020179 | 60777 | 1.15% |
| 2024-10-21 | 5.77 | 5.86 | 0.03 | 0.51% | 5.63 | 5.89 | 1251298 | 72359 | 1.42% |
| 2024-10-18 | 5.81 | 5.83 | -0.02 | -0.34% | 5.65 | 5.89 | 2002707 | 115884 | 2.27% |
| 2024-10-17 | 6.05 | 5.85 | -0.30 | -4.88% | 5.85 | 6.09 | 2007880 | 119208 | 2.27% |
| 2024-10-16 | 5.69 | 6.15 | 0.43 | 7.52% | 5.67 | 6.20 | 2036041 | 123039 | 2.30% |
| 2024-10-15 | 5.92 | 5.72 | -0.27 | -4.51% | 5.71 | 6.03 | 2283480 | 134031 | 2.58% |
| 2024-10-14 | 5.62 | 5.99 | 0.51 | 9.31% | 5.62 | 6.03 | 3109647 | 184387 | 3.52% |
| 2024-10-11 | 5.36 | 5.48 | 0.07 | 1.29% | 5.29 | 5.59 | 1699630 | 93167 | 1.92% |
| 2024-10-10 | 5.12 | 5.41 | 0.33 | 6.50% | 5.12 | 5.59 | 2590837 | 139916 | 2.93% |
| 2024-10-09 | 5.32 | 5.08 | -0.31 | -5.75% | 5.03 | 5.34 | 1686309 | 87350 | 1.91% |
| 2024-10-08 | 5.88 | 5.39 | -0.05 | -0.92% | 5.26 | 5.93 | 2469918 | 135424 | 2.80% |
| 2024-09-30 | 5.33 | 5.44 | 0.16 | 3.03% | 5.19 | 5.50 | 1935886 | 103696 | 2.19% |
| 2024-09-27 | 5.41 | 5.28 | -0.06 | -1.12% | 5.26 | 5.50 | 461881 | 24708 | 0.52% |
| 2024-09-26 | 5.18 | 5.34 | 0.16 | 3.09% | 5.13 | 5.35 | 728324 | 38207 | 0.82% |
| 2024-09-25 | 5.17 | 5.18 | 0.08 | 1.57% | 5.13 | 5.32 | 837437 | 43794 | 0.95% |
| 2024-09-24 | 4.95 | 5.10 | 0.18 | 3.66% | 4.93 | 5.11 | 749985 | 37589 | 0.85% |
| 2024-09-23 | 4.84 | 4.92 | 0.08 | 1.65% | 4.84 | 4.94 | 364741 | 17864 | 0.41% |
| 2024-09-20 | 4.80 | 4.84 | 0.04 | 0.83% | 4.78 | 4.86 | 411178 | 19849 | 0.47% |
| 2024-09-19 | 4.84 | 4.80 | -0.04 | -0.83% | 4.73 | 4.85 | 585447 | 28031 | 0.66% |
| 2024-09-18 | 4.78 | 4.84 | 0.06 | 1.26% | 4.76 | 4.85 | 409616 | 19725 | 0.46% |
| 2024-09-13 | 4.81 | 4.78 | -0.02 | -0.42% | 4.75 | 4.92 | 615350 | 29753 | 0.70% |
| 2024-09-12 | 4.84 | 4.80 | -0.07 | -1.44% | 4.73 | 4.86 | 928206 | 44503 | 1.05% |
| 2024-09-11 | 5.09 | 4.87 | -0.20 | -3.94% | 4.85 | 5.09 | 715380 | 35363 | 0.81% |
| 2024-09-10 | 5.03 | 5.07 | -0.01 | -0.20% | 5.03 | 5.12 | 466218 | 23648 | 0.53% |
| 2024-09-09 | 5.08 | 5.08 | 0.00 | 0.00% | 5.00 | 5.16 | 517021 | 26253 | 0.59% |
| 2024-09-06 | 5.09 | 5.08 | 0.00 | 0.00% | 5.07 | 5.17 | 339373 | 17361 | 0.38% |
| 2024-09-05 | 5.08 | 5.08 | 0.00 | 0.00% | 5.01 | 5.10 | 356114 | 17973 | 0.40% |
| 2024-09-04 | 5.02 | 5.08 | 0.05 | 0.99% | 4.99 | 5.12 | 496763 | 25194 | 0.56% |
| 2024-09-03 | 5.17 | 5.03 | -0.15 | -2.90% | 5.02 | 5.19 | 675150 | 34187 | 0.76% |
| 2024-09-02 | 4.99 | 5.18 | 0.19 | 3.81% | 4.96 | 5.24 | 1048722 | 54147 | 1.19% |
| 2024-08-30 | 5.14 | 4.99 | -0.13 | -2.54% | 4.98 | 5.25 | 1147855 | 58450 | 1.30% |
| 2024-08-29 | 5.30 | 5.12 | -0.07 | -1.35% | 5.09 | 5.35 | 1025539 | 53340 | 1.16% |
| 2024-08-28 | 5.27 | 5.19 | -0.08 | -1.52% | 5.17 | 5.28 | 294982 | 15388 | 0.33% |
| 2024-08-27 | 5.21 | 5.27 | 0.06 | 1.15% | 5.19 | 5.30 | 367892 | 19372 | 0.42% |
| 2024-08-26 | 5.21 | 5.21 | 0.00 | 0.00% | 5.12 | 5.22 | 289601 | 14976 | 0.33% |
| 2024-08-23 | 5.22 | 5.21 | -0.01 | -0.19% | 5.17 | 5.25 | 278693 | 14508 | 0.32% |
| 2024-08-22 | 5.20 | 5.22 | 0.02 | 0.38% | 5.18 | 5.25 | 392491 | 20519 | 0.44% |
| 2024-08-21 | 5.24 | 5.20 | -0.05 | -0.95% | 5.16 | 5.25 | 297743 | 15487 | 0.34% |
| 2024-08-20 | 5.31 | 5.25 | -0.05 | -0.94% | 5.22 | 5.32 | 387512 | 20362 | 0.44% |
| 2024-08-19 | 5.20 | 5.30 | 0.12 | 2.32% | 5.18 | 5.30 | 442428 | 23300 | 0.50% |
| 2024-08-16 | 5.17 | 5.18 | 0.02 | 0.39% | 5.14 | 5.22 | 275432 | 14282 | 0.31% |
| 2024-08-15 | 5.07 | 5.16 | 0.08 | 1.57% | 5.06 | 5.17 | 327980 | 16817 | 0.37% |
| 2024-08-14 | 5.06 | 5.08 | 0.01 | 0.20% | 5.03 | 5.10 | 222023 | 11256 | 0.25% |
| 2024-08-13 | 5.00 | 5.07 | 0.09 | 1.81% | 4.98 | 5.13 | 384238 | 19514 | 0.43% |