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 | 5.58 | 5.62 | 0.04 | 0.72% | 5.56 | 5.63 | 896812 | 50201 | 0.18% |
| 2024-11-20 | 5.63 | 5.58 | -0.06 | -1.06% | 5.57 | 5.66 | 1382758 | 77610 | 0.28% |
| 2024-11-19 | 5.67 | 5.64 | -0.04 | -0.70% | 5.59 | 5.73 | 1511361 | 85295 | 0.31% |
| 2024-11-18 | 5.67 | 5.68 | 0.02 | 0.35% | 5.65 | 5.77 | 2368550 | 135533 | 0.48% |
| 2024-11-15 | 5.52 | 5.66 | 0.13 | 2.35% | 5.51 | 5.76 | 2715088 | 153446 | 0.55% |
| 2024-11-14 | 5.55 | 5.53 | -0.04 | -0.72% | 5.52 | 5.58 | 1190311 | 66069 | 0.24% |
| 2024-11-13 | 5.50 | 5.57 | 0.06 | 1.09% | 5.49 | 5.59 | 1189728 | 66126 | 0.24% |
| 2024-11-12 | 5.57 | 5.51 | -0.08 | -1.43% | 5.50 | 5.62 | 1466969 | 81505 | 0.30% |
| 2024-11-11 | 5.63 | 5.59 | -0.08 | -1.41% | 5.55 | 5.65 | 1277119 | 71263 | 0.26% |
| 2024-11-08 | 5.75 | 5.67 | -0.05 | -0.87% | 5.63 | 5.76 | 1485517 | 84430 | 0.30% |
| 2024-11-07 | 5.57 | 5.72 | 0.12 | 2.14% | 5.55 | 5.72 | 1943692 | 110110 | 0.40% |
| 2024-11-06 | 5.63 | 5.60 | -0.05 | -0.88% | 5.56 | 5.65 | 1446833 | 80972 | 0.29% |
| 2024-11-05 | 5.55 | 5.65 | 0.07 | 1.25% | 5.53 | 5.65 | 1526194 | 85556 | 0.31% |
| 2024-11-04 | 5.52 | 5.58 | 0.04 | 0.72% | 5.47 | 5.58 | 1237905 | 68486 | 0.25% |
| 2024-11-01 | 5.41 | 5.54 | 0.11 | 2.03% | 5.41 | 5.55 | 1656282 | 91004 | 0.34% |
| 2024-10-31 | 5.60 | 5.43 | -0.23 | -4.06% | 5.41 | 5.60 | 2627886 | 143326 | 0.54% |
| 2024-10-30 | 5.61 | 5.66 | 0.04 | 0.71% | 5.59 | 5.67 | 991342 | 55864 | 0.20% |
| 2024-10-29 | 5.65 | 5.62 | -0.04 | -0.71% | 5.61 | 5.69 | 872192 | 49256 | 0.18% |
| 2024-10-28 | 5.60 | 5.66 | 0.05 | 0.89% | 5.56 | 5.66 | 957486 | 53829 | 0.19% |
| 2024-10-25 | 5.65 | 5.61 | -0.04 | -0.71% | 5.59 | 5.69 | 1237278 | 69536 | 0.25% |
| 2024-10-24 | 5.74 | 5.65 | -0.11 | -1.91% | 5.63 | 5.75 | 1117014 | 63340 | 0.23% |
| 2024-10-23 | 5.68 | 5.76 | 0.08 | 1.41% | 5.66 | 5.77 | 1382343 | 79226 | 0.28% |
| 2024-10-22 | 5.62 | 5.68 | 0.06 | 1.07% | 5.61 | 5.71 | 1171956 | 66310 | 0.24% |
| 2024-10-21 | 5.69 | 5.62 | -0.07 | -1.23% | 5.60 | 5.72 | 1321546 | 74448 | 0.27% |
| 2024-10-18 | 5.64 | 5.69 | 0.07 | 1.25% | 5.56 | 5.75 | 1703257 | 96175 | 0.35% |
| 2024-10-17 | 5.71 | 5.62 | -0.11 | -1.92% | 5.61 | 5.76 | 872042 | 49489 | 0.18% |
| 2024-10-16 | 5.66 | 5.73 | 0.03 | 0.53% | 5.63 | 5.76 | 913921 | 52258 | 0.19% |
| 2024-10-15 | 5.82 | 5.70 | -0.14 | -2.40% | 5.70 | 5.83 | 1271348 | 73256 | 0.26% |
| 2024-10-14 | 5.77 | 5.84 | 0.12 | 2.10% | 5.73 | 5.87 | 1278409 | 74251 | 0.26% |
| 2024-10-11 | 5.84 | 5.72 | -0.14 | -2.39% | 5.69 | 5.88 | 1378381 | 79742 | 0.28% |
| 2024-10-10 | 5.75 | 5.86 | 0.18 | 3.17% | 5.69 | 5.92 | 2467513 | 143805 | 0.50% |
| 2024-10-09 | 5.90 | 5.68 | -0.25 | -4.22% | 5.62 | 5.90 | 2837055 | 164021 | 0.58% |
| 2024-10-08 | 6.60 | 5.93 | -0.11 | -1.82% | 5.86 | 6.61 | 5254000 | 320816 | 1.07% |
| 2024-09-30 | 5.69 | 6.04 | 0.43 | 7.66% | 5.66 | 6.06 | 4616155 | 270808 | 0.94% |
| 2024-09-27 | 5.60 | 5.61 | 0.06 | 1.08% | 5.50 | 5.63 | 1398037 | 77678 | 0.28% |
| 2024-09-26 | 5.46 | 5.55 | 0.07 | 1.28% | 5.38 | 5.56 | 2104098 | 114809 | 0.43% |
| 2024-09-25 | 5.44 | 5.48 | 0.07 | 1.29% | 5.42 | 5.60 | 1855487 | 102214 | 0.38% |
| 2024-09-24 | 5.43 | 5.41 | 0.03 | 0.56% | 5.37 | 5.45 | 2051718 | 110876 | 0.42% |
| 2024-09-23 | 5.35 | 5.38 | 0.05 | 0.94% | 5.32 | 5.41 | 888713 | 47735 | 0.18% |
| 2024-09-20 | 5.30 | 5.33 | 0.02 | 0.38% | 5.29 | 5.38 | 1149124 | 61285 | 0.23% |
| 2024-09-19 | 5.30 | 5.31 | 0.01 | 0.19% | 5.23 | 5.33 | 1026674 | 54243 | 0.21% |
| 2024-09-18 | 5.27 | 5.30 | 0.03 | 0.57% | 5.24 | 5.33 | 638392 | 33823 | 0.13% |
| 2024-09-13 | 5.27 | 5.27 | 0.00 | 0.00% | 5.24 | 5.32 | 750425 | 39617 | 0.15% |
| 2024-09-12 | 5.21 | 5.27 | 0.05 | 0.96% | 5.19 | 5.33 | 937856 | 49384 | 0.19% |
| 2024-09-11 | 5.34 | 5.22 | -0.13 | -2.43% | 5.18 | 5.37 | 1058027 | 55621 | 0.22% |
| 2024-09-10 | 5.38 | 5.35 | -0.02 | -0.37% | 5.30 | 5.39 | 713930 | 38124 | 0.15% |
| 2024-09-09 | 5.42 | 5.37 | -0.05 | -0.92% | 5.33 | 5.45 | 853923 | 45924 | 0.17% |
| 2024-09-06 | 5.49 | 5.42 | -0.06 | -1.09% | 5.41 | 5.55 | 756357 | 41532 | 0.15% |
| 2024-09-05 | 5.47 | 5.48 | 0.03 | 0.55% | 5.41 | 5.50 | 1039681 | 56725 | 0.21% |
| 2024-09-04 | 5.37 | 5.45 | 0.06 | 1.11% | 5.33 | 5.46 | 1190952 | 64525 | 0.24% |
| 2024-09-03 | 5.32 | 5.39 | 0.05 | 0.94% | 5.27 | 5.40 | 1285754 | 68739 | 0.26% |
| 2024-09-02 | 5.40 | 5.34 | -0.09 | -1.66% | 5.25 | 5.41 | 1785663 | 94966 | 0.36% |
| 2024-08-30 | 5.41 | 5.43 | 0.02 | 0.37% | 5.34 | 5.45 | 1542256 | 83372 | 0.31% |
| 2024-08-29 | 5.59 | 5.41 | -0.16 | -2.87% | 5.40 | 5.59 | 1639307 | 89544 | 0.33% |
| 2024-08-28 | 5.66 | 5.57 | -0.08 | -1.42% | 5.55 | 5.66 | 981822 | 54921 | 0.20% |
| 2024-08-27 | 5.65 | 5.65 | -0.01 | -0.18% | 5.61 | 5.72 | 832388 | 47141 | 0.17% |
| 2024-08-26 | 5.68 | 5.66 | -0.02 | -0.35% | 5.55 | 5.70 | 989106 | 55649 | 0.20% |
| 2024-08-23 | 5.68 | 5.68 | 0.00 | 0.00% | 5.61 | 5.72 | 888874 | 50296 | 0.18% |
| 2024-08-22 | 5.70 | 5.68 | -0.03 | -0.53% | 5.65 | 5.72 | 771029 | 43821 | 0.16% |
| 2024-08-21 | 5.71 | 5.71 | 0.00 | 0.00% | 5.65 | 5.72 | 715453 | 40729 | 0.15% |
| 2024-08-20 | 5.75 | 5.71 | -0.04 | -0.70% | 5.66 | 5.75 | 831494 | 47445 | 0.17% |
| 2024-08-19 | 5.73 | 5.75 | 0.02 | 0.35% | 5.70 | 5.78 | 888368 | 50975 | 0.18% |
| 2024-08-16 | 5.80 | 5.73 | -0.06 | -1.04% | 5.71 | 5.81 | 911221 | 52379 | 0.19% |
| 2024-08-15 | 5.70 | 5.79 | 0.08 | 1.40% | 5.70 | 5.81 | 1078695 | 62157 | 0.22% |