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 | 5.68 | 5.55 | -0.13 | -2.29% | 5.55 | 5.71 | 1207972 | 67964 | 0.57% |
| 2024-11-21 | 5.70 | 5.68 | -0.03 | -0.53% | 5.66 | 5.72 | 942724 | 53546 | 0.45% |
| 2024-11-20 | 5.71 | 5.71 | -0.03 | -0.52% | 5.70 | 5.78 | 1055326 | 60443 | 0.50% |
| 2024-11-19 | 5.74 | 5.74 | -0.01 | -0.17% | 5.66 | 5.85 | 1784338 | 102671 | 0.84% |
| 2024-11-18 | 5.65 | 5.75 | 0.16 | 2.86% | 5.64 | 5.86 | 2664690 | 153778 | 1.26% |
| 2024-11-15 | 5.55 | 5.59 | 0.03 | 0.54% | 5.52 | 5.65 | 1474923 | 82606 | 0.70% |
| 2024-11-14 | 5.58 | 5.56 | -0.01 | -0.18% | 5.54 | 5.62 | 1094801 | 61182 | 0.52% |
| 2024-11-13 | 5.57 | 5.57 | 0.00 | 0.00% | 5.54 | 5.61 | 787571 | 43914 | 0.37% |
| 2024-11-12 | 5.58 | 5.57 | -0.01 | -0.18% | 5.55 | 5.66 | 1172413 | 65681 | 0.55% |
| 2024-11-11 | 5.67 | 5.58 | -0.11 | -1.93% | 5.56 | 5.67 | 1258572 | 70401 | 0.60% |
| 2024-11-08 | 5.80 | 5.69 | -0.10 | -1.73% | 5.66 | 5.84 | 1481012 | 84822 | 0.70% |
| 2024-11-07 | 5.67 | 5.79 | 0.10 | 1.76% | 5.65 | 5.80 | 1205814 | 69063 | 0.57% |
| 2024-11-06 | 5.76 | 5.69 | -0.07 | -1.22% | 5.67 | 5.76 | 1088955 | 62216 | 0.52% |
| 2024-11-05 | 5.71 | 5.76 | 0.03 | 0.52% | 5.68 | 5.78 | 1117436 | 64001 | 0.53% |
| 2024-11-04 | 5.71 | 5.73 | 0.03 | 0.53% | 5.62 | 5.73 | 1033443 | 58565 | 0.49% |
| 2024-11-01 | 5.65 | 5.70 | 0.05 | 0.88% | 5.63 | 5.75 | 1112300 | 63336 | 0.53% |
| 2024-10-31 | 5.65 | 5.65 | 0.03 | 0.53% | 5.58 | 5.68 | 932872 | 52587 | 0.44% |
| 2024-10-30 | 5.69 | 5.62 | -0.07 | -1.23% | 5.58 | 5.71 | 772596 | 43547 | 0.37% |
| 2024-10-29 | 5.69 | 5.69 | 0.00 | 0.00% | 5.65 | 5.77 | 834347 | 47597 | 0.39% |
| 2024-10-28 | 5.72 | 5.69 | -0.05 | -0.87% | 5.63 | 5.73 | 830040 | 47103 | 0.39% |
| 2024-10-25 | 5.77 | 5.74 | -0.04 | -0.69% | 5.72 | 5.79 | 663482 | 38127 | 0.31% |
| 2024-10-24 | 5.79 | 5.78 | -0.01 | -0.17% | 5.76 | 5.84 | 660980 | 38271 | 0.31% |
| 2024-10-23 | 5.80 | 5.79 | -0.01 | -0.17% | 5.78 | 5.83 | 686913 | 39833 | 0.32% |
| 2024-10-22 | 5.80 | 5.80 | -0.01 | -0.17% | 5.78 | 5.87 | 834930 | 48526 | 0.39% |
| 2024-10-21 | 5.88 | 5.81 | -0.05 | -0.85% | 5.72 | 5.88 | 1230444 | 71186 | 0.58% |
| 2024-10-18 | 5.86 | 5.86 | 0.00 | 0.00% | 5.73 | 5.93 | 1299918 | 75937 | 0.61% |
| 2024-10-17 | 5.92 | 5.86 | -0.06 | -1.01% | 5.85 | 6.04 | 1200209 | 71200 | 0.57% |
| 2024-10-16 | 5.80 | 5.92 | 0.09 | 1.54% | 5.78 | 5.97 | 1106910 | 65386 | 0.52% |
| 2024-10-15 | 5.92 | 5.83 | -0.10 | -1.69% | 5.82 | 6.02 | 1110431 | 65594 | 0.53% |
| 2024-10-14 | 5.78 | 5.93 | 0.21 | 3.67% | 5.78 | 5.99 | 1714424 | 101161 | 0.81% |
| 2024-10-11 | 5.84 | 5.72 | -0.13 | -2.22% | 5.68 | 5.91 | 1126868 | 65321 | 0.53% |
| 2024-10-10 | 5.62 | 5.85 | 0.27 | 4.84% | 5.61 | 5.98 | 2027001 | 117641 | 0.96% |
| 2024-10-09 | 5.95 | 5.58 | -0.45 | -7.46% | 5.56 | 5.96 | 2264793 | 130190 | 1.07% |
| 2024-10-08 | 6.25 | 6.03 | 0.19 | 3.25% | 5.86 | 6.34 | 3390450 | 206239 | 1.60% |
| 2024-09-30 | 5.64 | 5.84 | 0.25 | 4.47% | 5.52 | 5.92 | 3216186 | 183627 | 1.52% |
| 2024-09-27 | 5.74 | 5.59 | -0.09 | -1.58% | 5.50 | 5.80 | 1088864 | 60957 | 0.52% |
| 2024-09-26 | 5.48 | 5.68 | 0.18 | 3.27% | 5.47 | 5.69 | 1369077 | 76297 | 0.65% |
| 2024-09-25 | 5.37 | 5.50 | 0.17 | 3.19% | 5.36 | 5.52 | 1623807 | 88749 | 0.77% |
| 2024-09-24 | 5.13 | 5.33 | 0.22 | 4.31% | 5.10 | 5.34 | 1125929 | 58967 | 0.53% |
| 2024-09-23 | 4.99 | 5.11 | 0.13 | 2.61% | 4.95 | 5.12 | 739966 | 37472 | 0.35% |
| 2024-09-20 | 4.94 | 4.98 | 0.04 | 0.81% | 4.93 | 5.01 | 939576 | 46738 | 0.44% |
| 2024-09-19 | 4.93 | 4.94 | 0.03 | 0.61% | 4.86 | 4.95 | 742262 | 36450 | 0.35% |
| 2024-09-18 | 4.90 | 4.91 | 0.01 | 0.20% | 4.84 | 4.93 | 541132 | 26469 | 0.26% |
| 2024-09-13 | 4.96 | 4.90 | -0.05 | -1.01% | 4.90 | 5.00 | 572524 | 28320 | 0.27% |
| 2024-09-12 | 4.92 | 4.95 | 0.03 | 0.61% | 4.86 | 4.98 | 553525 | 27323 | 0.26% |
| 2024-09-11 | 5.10 | 4.92 | -0.18 | -3.53% | 4.89 | 5.10 | 1010930 | 50203 | 0.48% |
| 2024-09-10 | 5.04 | 5.10 | 0.06 | 1.19% | 5.03 | 5.13 | 725074 | 36814 | 0.34% |
| 2024-09-09 | 5.23 | 5.04 | -0.18 | -3.45% | 5.03 | 5.23 | 1073329 | 54694 | 0.51% |
| 2024-09-06 | 5.22 | 5.22 | 0.01 | 0.19% | 5.21 | 5.32 | 675201 | 35612 | 0.32% |
| 2024-09-05 | 5.21 | 5.21 | 0.00 | 0.00% | 5.15 | 5.24 | 668679 | 34740 | 0.32% |
| 2024-09-04 | 5.23 | 5.21 | -0.02 | -0.38% | 5.17 | 5.25 | 690132 | 35984 | 0.33% |
| 2024-09-03 | 5.37 | 5.23 | -0.13 | -2.43% | 5.20 | 5.40 | 1074814 | 56443 | 0.51% |
| 2024-09-02 | 5.24 | 5.36 | 0.11 | 2.10% | 5.20 | 5.40 | 1577102 | 84262 | 0.75% |
| 2024-08-30 | 5.35 | 5.25 | -0.12 | -2.23% | 5.24 | 5.42 | 1528849 | 81127 | 0.72% |
| 2024-08-29 | 5.58 | 5.37 | -0.21 | -3.76% | 5.35 | 5.59 | 1066725 | 58026 | 0.50% |
| 2024-08-28 | 5.63 | 5.58 | -0.05 | -0.89% | 5.53 | 5.64 | 822783 | 45881 | 0.39% |
| 2024-08-27 | 5.60 | 5.63 | 0.04 | 0.72% | 5.54 | 5.65 | 863095 | 48444 | 0.41% |
| 2024-08-26 | 5.58 | 5.59 | 0.00 | 0.00% | 5.53 | 5.61 | 561173 | 31297 | 0.27% |
| 2024-08-23 | 5.61 | 5.59 | -0.02 | -0.36% | 5.52 | 5.62 | 642548 | 35803 | 0.30% |
| 2024-08-22 | 5.53 | 5.61 | 0.09 | 1.63% | 5.51 | 5.62 | 894008 | 50012 | 0.42% |
| 2024-08-21 | 5.61 | 5.52 | -0.11 | -1.95% | 5.49 | 5.62 | 866362 | 47933 | 0.41% |
| 2024-08-20 | 5.64 | 5.63 | 0.01 | 0.18% | 5.59 | 5.66 | 873456 | 49039 | 0.41% |
| 2024-08-19 | 5.55 | 5.62 | 0.09 | 1.63% | 5.51 | 5.63 | 800490 | 44721 | 0.38% |
| 2024-08-16 | 5.47 | 5.53 | 0.06 | 1.10% | 5.47 | 5.54 | 630945 | 34807 | 0.30% |
| 2024-08-15 | 5.41 | 5.47 | 0.05 | 0.92% | 5.40 | 5.49 | 613279 | 33468 | 0.29% |