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 | 5.79 | 5.77 | -0.04 | -0.69% | 5.75 | 5.83 | 990576 | 57210 | 0.76% |
| 2024-11-20 | 5.82 | 5.81 | -0.04 | -0.68% | 5.76 | 5.86 | 1198643 | 69492 | 0.92% |
| 2024-11-19 | 5.95 | 5.85 | -0.19 | -3.15% | 5.73 | 5.96 | 2433770 | 142215 | 1.86% |
| 2024-11-18 | 5.98 | 6.04 | 0.22 | 3.78% | 5.91 | 6.24 | 4213316 | 256288 | 3.22% |
| 2024-11-15 | 5.83 | 5.82 | -0.02 | -0.34% | 5.81 | 5.94 | 1521509 | 89547 | 1.16% |
| 2024-11-14 | 5.87 | 5.84 | -0.02 | -0.34% | 5.84 | 5.94 | 1476520 | 87010 | 1.13% |
| 2024-11-13 | 5.80 | 5.86 | 0.03 | 0.51% | 5.77 | 5.96 | 1400423 | 82405 | 1.07% |
| 2024-11-12 | 5.86 | 5.83 | -0.06 | -1.02% | 5.80 | 5.94 | 1538108 | 90267 | 1.18% |
| 2024-11-11 | 5.85 | 5.89 | -0.02 | -0.34% | 5.80 | 5.92 | 1406789 | 82341 | 1.08% |
| 2024-11-08 | 6.01 | 5.91 | -0.05 | -0.84% | 5.82 | 6.04 | 2323403 | 136988 | 1.78% |
| 2024-11-07 | 5.77 | 5.96 | 0.16 | 2.76% | 5.74 | 5.96 | 2326557 | 136745 | 1.78% |
| 2024-11-06 | 5.71 | 5.80 | 0.08 | 1.40% | 5.66 | 5.82 | 2200129 | 126311 | 1.68% |
| 2024-11-05 | 5.63 | 5.72 | 0.08 | 1.42% | 5.61 | 5.72 | 1877730 | 106530 | 1.44% |
| 2024-11-04 | 5.59 | 5.64 | 0.06 | 1.08% | 5.52 | 5.64 | 1366908 | 76407 | 1.05% |
| 2024-11-01 | 5.50 | 5.58 | 0.08 | 1.45% | 5.47 | 5.75 | 2503746 | 140758 | 1.92% |
| 2024-10-31 | 5.47 | 5.50 | 0.05 | 0.92% | 5.44 | 5.56 | 1320650 | 72801 | 1.01% |
| 2024-10-30 | 5.49 | 5.45 | -0.06 | -1.09% | 5.43 | 5.55 | 1024163 | 56145 | 0.78% |
| 2024-10-29 | 5.59 | 5.51 | -0.08 | -1.43% | 5.50 | 5.62 | 1105916 | 61304 | 0.85% |
| 2024-10-28 | 5.56 | 5.59 | 0.00 | 0.00% | 5.46 | 5.60 | 1151287 | 63896 | 0.88% |
| 2024-10-25 | 5.58 | 5.59 | 0.02 | 0.36% | 5.56 | 5.62 | 918015 | 51258 | 0.70% |
| 2024-10-24 | 5.66 | 5.57 | -0.12 | -2.11% | 5.54 | 5.67 | 1171256 | 65501 | 0.90% |
| 2024-10-23 | 5.58 | 5.69 | 0.11 | 1.97% | 5.57 | 5.75 | 1843432 | 104620 | 1.41% |
| 2024-10-22 | 5.54 | 5.58 | 0.02 | 0.36% | 5.52 | 5.60 | 1201459 | 66853 | 0.92% |
| 2024-10-21 | 5.55 | 5.56 | 0.05 | 0.91% | 5.50 | 5.60 | 1750372 | 97026 | 1.34% |
| 2024-10-18 | 5.43 | 5.51 | 0.08 | 1.47% | 5.31 | 5.60 | 2045208 | 111360 | 1.56% |
| 2024-10-17 | 5.56 | 5.43 | -0.11 | -1.99% | 5.42 | 5.61 | 1480631 | 81702 | 1.13% |
| 2024-10-16 | 5.48 | 5.54 | 0.01 | 0.18% | 5.45 | 5.61 | 1447616 | 80301 | 1.11% |
| 2024-10-15 | 5.59 | 5.53 | -0.10 | -1.78% | 5.51 | 5.72 | 1953292 | 109521 | 1.49% |
| 2024-10-14 | 5.65 | 5.63 | 0.09 | 1.62% | 5.57 | 5.75 | 2296124 | 129537 | 1.76% |
| 2024-10-11 | 5.81 | 5.54 | -0.32 | -5.46% | 5.46 | 5.82 | 3291441 | 185781 | 2.52% |
| 2024-10-10 | 5.42 | 5.86 | 0.45 | 8.32% | 5.42 | 5.95 | 5061227 | 293055 | 3.87% |
| 2024-10-09 | 5.80 | 5.41 | -0.58 | -9.68% | 5.40 | 5.80 | 3537166 | 197132 | 2.71% |
| 2024-10-08 | 6.20 | 5.99 | 0.35 | 6.21% | 5.74 | 6.20 | 4459314 | 267581 | 3.41% |
| 2024-09-30 | 5.37 | 5.64 | 0.46 | 8.88% | 5.26 | 5.66 | 4084504 | 223709 | 3.12% |
| 2024-09-27 | 5.18 | 5.18 | 0.08 | 1.57% | 5.04 | 5.24 | 1866671 | 95651 | 1.43% |
| 2024-09-26 | 4.82 | 5.10 | 0.24 | 4.94% | 4.82 | 5.10 | 2290624 | 114075 | 1.75% |
| 2024-09-25 | 4.74 | 4.86 | 0.19 | 4.07% | 4.73 | 4.97 | 2697519 | 131611 | 2.06% |
| 2024-09-24 | 4.55 | 4.67 | 0.17 | 3.78% | 4.51 | 4.68 | 1682034 | 77470 | 1.29% |
| 2024-09-23 | 4.46 | 4.50 | 0.02 | 0.45% | 4.45 | 4.53 | 701690 | 31553 | 0.54% |
| 2024-09-20 | 4.47 | 4.48 | 0.00 | 0.00% | 4.42 | 4.48 | 739464 | 32907 | 0.57% |
| 2024-09-19 | 4.42 | 4.48 | 0.08 | 1.82% | 4.39 | 4.49 | 791474 | 35268 | 0.61% |
| 2024-09-18 | 4.38 | 4.40 | 0.01 | 0.23% | 4.33 | 4.41 | 606015 | 26492 | 0.46% |
| 2024-09-13 | 4.41 | 4.39 | -0.01 | -0.23% | 4.38 | 4.44 | 530953 | 23437 | 0.41% |
| 2024-09-12 | 4.43 | 4.40 | -0.01 | -0.23% | 4.40 | 4.45 | 592395 | 26181 | 0.45% |
| 2024-09-11 | 4.44 | 4.41 | -0.05 | -1.12% | 4.38 | 4.45 | 655460 | 28926 | 0.50% |
| 2024-09-10 | 4.48 | 4.46 | -0.02 | -0.45% | 4.39 | 4.50 | 862851 | 38285 | 0.66% |
| 2024-09-09 | 4.55 | 4.48 | -0.09 | -1.97% | 4.44 | 4.56 | 993274 | 44561 | 0.76% |
| 2024-09-06 | 4.56 | 4.57 | 0.00 | 0.00% | 4.55 | 4.62 | 842525 | 38592 | 0.64% |
| 2024-09-05 | 4.53 | 4.57 | 0.03 | 0.66% | 4.53 | 4.58 | 733639 | 33407 | 0.56% |
| 2024-09-04 | 4.61 | 4.54 | -0.10 | -2.16% | 4.54 | 4.62 | 1061771 | 48511 | 0.81% |
| 2024-09-03 | 4.63 | 4.64 | 0.01 | 0.22% | 4.57 | 4.65 | 1095504 | 50425 | 0.84% |
| 2024-09-02 | 4.78 | 4.63 | -0.17 | -3.54% | 4.62 | 4.79 | 1773607 | 83083 | 1.36% |
| 2024-08-30 | 4.76 | 4.80 | 0.01 | 0.21% | 4.76 | 4.84 | 1981185 | 95128 | 1.52% |
| 2024-08-29 | 5.05 | 4.79 | -0.30 | -5.89% | 4.74 | 5.05 | 2891191 | 139705 | 2.21% |
| 2024-08-28 | 5.20 | 5.09 | -0.12 | -2.30% | 5.08 | 5.22 | 1324397 | 68072 | 1.01% |
| 2024-08-27 | 5.33 | 5.21 | -0.15 | -2.80% | 5.18 | 5.36 | 1485520 | 77858 | 1.14% |
| 2024-08-26 | 5.42 | 5.36 | -0.05 | -0.92% | 5.34 | 5.45 | 927739 | 49944 | 0.71% |
| 2024-08-23 | 5.43 | 5.41 | -0.02 | -0.37% | 5.37 | 5.45 | 700968 | 37879 | 0.54% |
| 2024-08-22 | 5.43 | 5.43 | 0.00 | 0.00% | 5.39 | 5.47 | 876208 | 47638 | 0.67% |
| 2024-08-21 | 5.49 | 5.43 | -0.07 | -1.27% | 5.41 | 5.49 | 833770 | 45417 | 0.64% |
| 2024-08-20 | 5.56 | 5.50 | -0.07 | -1.26% | 5.47 | 5.58 | 818252 | 45039 | 0.63% |
| 2024-08-19 | 5.51 | 5.57 | 0.06 | 1.09% | 5.50 | 5.58 | 919888 | 51102 | 0.70% |
| 2024-08-16 | 5.55 | 5.51 | -0.04 | -0.72% | 5.48 | 5.58 | 871080 | 48088 | 0.67% |
| 2024-08-15 | 5.46 | 5.55 | 0.06 | 1.09% | 5.43 | 5.55 | 1172803 | 64562 | 0.90% |
| 2024-08-14 | 5.49 | 5.49 | 0.00 | 0.00% | 5.46 | 5.61 | 1178764 | 65141 | 0.90% |