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 | 5.30 | 5.20 | -0.10 | -1.89% | 5.19 | 5.33 | 1444627 | 75812 | 0.22% |
| 2024-11-21 | 5.30 | 5.30 | -0.01 | -0.19% | 5.28 | 5.32 | 766913 | 40606 | 0.11% |
| 2024-11-20 | 5.30 | 5.31 | 0.01 | 0.19% | 5.27 | 5.34 | 1142544 | 60638 | 0.17% |
| 2024-11-19 | 5.34 | 5.30 | -0.03 | -0.56% | 5.25 | 5.39 | 1851078 | 98372 | 0.28% |
| 2024-11-18 | 5.28 | 5.33 | 0.08 | 1.52% | 5.28 | 5.40 | 2728916 | 146145 | 0.41% |
| 2024-11-15 | 5.19 | 5.25 | 0.06 | 1.16% | 5.16 | 5.30 | 2137007 | 112093 | 0.32% |
| 2024-11-14 | 5.16 | 5.19 | 0.00 | 0.00% | 5.14 | 5.24 | 1559280 | 81239 | 0.23% |
| 2024-11-13 | 5.13 | 5.19 | 0.04 | 0.78% | 5.12 | 5.20 | 1170114 | 60544 | 0.17% |
| 2024-11-12 | 5.20 | 5.15 | -0.05 | -0.96% | 5.13 | 5.25 | 1602100 | 83073 | 0.24% |
| 2024-11-11 | 5.23 | 5.20 | -0.09 | -1.70% | 5.18 | 5.27 | 1895538 | 98742 | 0.28% |
| 2024-11-08 | 5.37 | 5.29 | -0.06 | -1.12% | 5.26 | 5.40 | 1691238 | 89753 | 0.25% |
| 2024-11-07 | 5.22 | 5.35 | 0.11 | 2.10% | 5.21 | 5.36 | 1537198 | 81309 | 0.23% |
| 2024-11-06 | 5.31 | 5.24 | -0.08 | -1.50% | 5.23 | 5.33 | 1698433 | 89515 | 0.25% |
| 2024-11-05 | 5.28 | 5.32 | 0.02 | 0.38% | 5.25 | 5.33 | 1342236 | 71145 | 0.20% |
| 2024-11-04 | 5.25 | 5.30 | 0.04 | 0.76% | 5.16 | 5.30 | 1152220 | 60350 | 0.17% |
| 2024-11-01 | 5.21 | 5.26 | 0.05 | 0.96% | 5.20 | 5.32 | 1836950 | 96809 | 0.27% |
| 2024-10-31 | 5.29 | 5.21 | -0.06 | -1.14% | 5.17 | 5.31 | 1845126 | 96204 | 0.27% |
| 2024-10-30 | 5.38 | 5.27 | -0.12 | -2.23% | 5.24 | 5.41 | 1457749 | 77171 | 0.22% |
| 2024-10-29 | 5.42 | 5.39 | -0.03 | -0.55% | 5.37 | 5.48 | 1187018 | 64221 | 0.18% |
| 2024-10-28 | 5.46 | 5.42 | -0.07 | -1.28% | 5.38 | 5.48 | 1062183 | 57507 | 0.16% |
| 2024-10-25 | 5.54 | 5.49 | -0.05 | -0.90% | 5.43 | 5.55 | 1298293 | 71227 | 0.19% |
| 2024-10-24 | 5.53 | 5.54 | -0.01 | -0.18% | 5.51 | 5.61 | 965640 | 53614 | 0.14% |
| 2024-10-23 | 5.55 | 5.55 | 0.01 | 0.18% | 5.52 | 5.59 | 1216952 | 67613 | 0.18% |
| 2024-10-22 | 5.51 | 5.54 | 0.00 | 0.00% | 5.50 | 5.59 | 1361566 | 75469 | 0.20% |
| 2024-10-21 | 5.60 | 5.54 | -0.10 | -1.77% | 5.45 | 5.60 | 2346087 | 129417 | 0.35% |
| 2024-10-18 | 5.68 | 5.64 | 0.00 | 0.00% | 5.52 | 5.72 | 2575037 | 144692 | 0.38% |
| 2024-10-17 | 5.64 | 5.64 | -0.03 | -0.53% | 5.64 | 5.83 | 1933722 | 110445 | 0.29% |
| 2024-10-16 | 5.44 | 5.67 | 0.19 | 3.47% | 5.44 | 5.74 | 2421264 | 136526 | 0.36% |
| 2024-10-15 | 5.60 | 5.48 | -0.16 | -2.84% | 5.48 | 5.63 | 2097306 | 116114 | 0.31% |
| 2024-10-14 | 5.59 | 5.64 | 0.19 | 3.49% | 5.48 | 5.69 | 3463497 | 194189 | 0.52% |
| 2024-10-11 | 5.40 | 5.45 | 0.00 | 0.00% | 5.38 | 5.67 | 2555695 | 141109 | 0.38% |
| 2024-10-10 | 5.20 | 5.45 | 0.29 | 5.62% | 5.20 | 5.53 | 3499964 | 188589 | 0.52% |
| 2024-10-09 | 5.37 | 5.16 | -0.27 | -4.97% | 5.14 | 5.40 | 3420514 | 180150 | 0.51% |
| 2024-10-08 | 5.78 | 5.43 | 0.17 | 3.23% | 5.33 | 5.79 | 5347112 | 294838 | 0.80% |
| 2024-09-30 | 5.11 | 5.26 | 0.21 | 4.16% | 5.00 | 5.35 | 5341122 | 274944 | 0.80% |
| 2024-09-27 | 5.20 | 5.05 | -0.11 | -2.13% | 5.02 | 5.29 | 1308641 | 66830 | 0.19% |
| 2024-09-26 | 5.01 | 5.16 | 0.15 | 2.99% | 5.00 | 5.16 | 2726324 | 138499 | 0.41% |
| 2024-09-25 | 4.99 | 5.01 | 0.07 | 1.42% | 4.93 | 5.11 | 2158403 | 108503 | 0.32% |
| 2024-09-24 | 4.79 | 4.94 | 0.18 | 3.78% | 4.77 | 4.95 | 2154089 | 104987 | 0.32% |
| 2024-09-23 | 4.71 | 4.76 | 0.05 | 1.06% | 4.68 | 4.78 | 834635 | 39571 | 0.12% |
| 2024-09-20 | 4.64 | 4.71 | 0.08 | 1.73% | 4.62 | 4.73 | 1470256 | 68993 | 0.22% |
| 2024-09-19 | 4.66 | 4.63 | -0.02 | -0.43% | 4.61 | 4.68 | 1172740 | 54422 | 0.17% |
| 2024-09-18 | 4.60 | 4.65 | 0.08 | 1.75% | 4.59 | 4.66 | 1074274 | 49831 | 0.16% |
| 2024-09-13 | 4.53 | 4.57 | 0.03 | 0.66% | 4.53 | 4.63 | 1348633 | 61870 | 0.20% |
| 2024-09-12 | 4.51 | 4.54 | 0.03 | 0.67% | 4.45 | 4.56 | 1397934 | 63276 | 0.21% |
| 2024-09-11 | 4.62 | 4.51 | -0.13 | -2.80% | 4.48 | 4.63 | 1706323 | 77439 | 0.25% |
| 2024-09-10 | 4.64 | 4.64 | 0.01 | 0.22% | 4.59 | 4.67 | 1346202 | 62309 | 0.20% |
| 2024-09-09 | 4.72 | 4.63 | -0.10 | -2.11% | 4.61 | 4.72 | 1590278 | 73766 | 0.24% |
| 2024-09-06 | 4.63 | 4.73 | 0.11 | 2.38% | 4.62 | 4.77 | 1761420 | 83225 | 0.26% |
| 2024-09-05 | 4.64 | 4.62 | 0.00 | 0.00% | 4.60 | 4.67 | 1314906 | 60811 | 0.20% |
| 2024-09-04 | 4.61 | 4.62 | -0.01 | -0.22% | 4.56 | 4.65 | 1706778 | 78702 | 0.25% |
| 2024-09-03 | 4.74 | 4.63 | -0.11 | -2.32% | 4.60 | 4.74 | 2224452 | 103217 | 0.33% |
| 2024-09-02 | 4.72 | 4.74 | 0.01 | 0.21% | 4.69 | 4.79 | 2123532 | 100797 | 0.32% |
| 2024-08-30 | 4.89 | 4.73 | -0.17 | -3.47% | 4.73 | 4.93 | 3074560 | 147355 | 0.46% |
| 2024-08-29 | 5.11 | 4.90 | -0.21 | -4.11% | 4.89 | 5.12 | 1738258 | 86174 | 0.26% |
| 2024-08-28 | 5.17 | 5.11 | -0.07 | -1.35% | 5.08 | 5.20 | 961695 | 49285 | 0.14% |
| 2024-08-27 | 5.14 | 5.18 | 0.04 | 0.78% | 5.13 | 5.22 | 1251077 | 64806 | 0.19% |
| 2024-08-26 | 5.12 | 5.14 | 0.01 | 0.19% | 5.08 | 5.16 | 941614 | 48353 | 0.14% |
| 2024-08-23 | 5.14 | 5.13 | 0.00 | 0.00% | 5.08 | 5.17 | 1144464 | 58635 | 0.17% |
| 2024-08-22 | 5.07 | 5.13 | 0.06 | 1.18% | 5.06 | 5.16 | 1447614 | 74264 | 0.22% |
| 2024-08-21 | 5.05 | 5.07 | 0.00 | 0.00% | 5.00 | 5.09 | 1018992 | 51501 | 0.15% |
| 2024-08-20 | 5.06 | 5.07 | 0.01 | 0.20% | 5.03 | 5.10 | 1388450 | 70319 | 0.21% |
| 2024-08-19 | 4.96 | 5.06 | 0.10 | 2.02% | 4.93 | 5.06 | 1620788 | 81305 | 0.24% |
| 2024-08-16 | 4.86 | 4.96 | 0.11 | 2.27% | 4.84 | 4.97 | 1626868 | 79972 | 0.24% |