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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-09-20 | 5.45 | 5.35 | -0.07 | -1.29% | 5.31 | 5.45 | 88359 | 4746 | 0.82% |
| 2024-09-19 | 5.23 | 5.42 | 0.24 | 4.63% | 5.21 | 5.44 | 141202 | 7566 | 1.32% |
| 2024-09-18 | 5.28 | 5.18 | -0.11 | -2.08% | 5.09 | 5.30 | 116687 | 6016 | 1.09% |
| 2024-09-13 | 5.35 | 5.29 | -0.06 | -1.12% | 5.29 | 5.37 | 64903 | 3455 | 0.61% |
| 2024-09-12 | 5.32 | 5.35 | 0.03 | 0.56% | 5.31 | 5.44 | 83965 | 4531 | 0.78% |
| 2024-09-11 | 5.39 | 5.32 | -0.09 | -1.66% | 5.28 | 5.39 | 67352 | 3590 | 0.63% |
| 2024-09-10 | 5.38 | 5.41 | 0.00 | 0.00% | 5.27 | 5.44 | 130501 | 6982 | 1.22% |
| 2024-09-09 | 5.45 | 5.41 | -0.04 | -0.73% | 5.38 | 5.48 | 64407 | 3493 | 0.60% |
| 2024-09-06 | 5.56 | 5.45 | -0.13 | -2.33% | 5.45 | 5.60 | 84243 | 4655 | 0.79% |
| 2024-09-05 | 5.52 | 5.58 | 0.06 | 1.09% | 5.51 | 5.58 | 73288 | 4068 | 0.68% |
| 2024-09-04 | 5.54 | 5.52 | -0.02 | -0.36% | 5.51 | 5.61 | 89506 | 4978 | 0.83% |
| 2024-09-03 | 5.54 | 5.54 | 0.01 | 0.18% | 5.51 | 5.60 | 75488 | 4189 | 0.70% |
| 2024-09-02 | 5.58 | 5.53 | -0.04 | -0.72% | 5.51 | 5.64 | 127922 | 7142 | 1.19% |
| 2024-08-30 | 5.50 | 5.57 | 0.09 | 1.64% | 5.47 | 5.64 | 151815 | 8489 | 1.42% |
| 2024-08-29 | 5.36 | 5.48 | 0.10 | 1.86% | 5.32 | 5.51 | 99064 | 5394 | 0.92% |
| 2024-08-28 | 5.38 | 5.38 | 0.00 | 0.00% | 5.36 | 5.45 | 64525 | 3482 | 0.60% |
| 2024-08-27 | 5.50 | 5.38 | -0.14 | -2.54% | 5.36 | 5.51 | 98642 | 5335 | 0.92% |
| 2024-08-26 | 5.40 | 5.52 | 0.12 | 2.22% | 5.39 | 5.58 | 135030 | 7439 | 1.26% |
| 2024-08-23 | 5.41 | 5.40 | 0.00 | 0.00% | 5.32 | 5.45 | 84903 | 4571 | 0.79% |
| 2024-08-22 | 5.50 | 5.40 | -0.12 | -2.17% | 5.38 | 5.54 | 96039 | 5214 | 0.90% |
| 2024-08-21 | 5.48 | 5.52 | 0.02 | 0.36% | 5.45 | 5.55 | 74270 | 4088 | 0.69% |
| 2024-08-20 | 5.62 | 5.50 | -0.08 | -1.43% | 5.45 | 5.62 | 111900 | 6157 | 1.04% |
| 2024-08-19 | 5.57 | 5.58 | 0.03 | 0.54% | 5.52 | 5.65 | 87161 | 4878 | 0.81% |
| 2024-08-16 | 5.68 | 5.55 | -0.12 | -2.12% | 5.54 | 5.68 | 122810 | 6867 | 1.14% |
| 2024-08-15 | 5.60 | 5.67 | 0.05 | 0.89% | 5.53 | 5.73 | 133060 | 7520 | 1.24% |
| 2024-08-14 | 5.70 | 5.62 | -0.08 | -1.40% | 5.62 | 5.78 | 87802 | 4999 | 0.82% |
| 2024-08-13 | 5.66 | 5.70 | 0.04 | 0.71% | 5.62 | 5.73 | 102564 | 5820 | 0.96% |
| 2024-08-12 | 5.77 | 5.66 | -0.13 | -2.25% | 5.62 | 5.79 | 127161 | 7216 | 1.19% |
| 2024-08-09 | 5.87 | 5.79 | -0.06 | -1.03% | 5.79 | 5.97 | 129408 | 7595 | 1.21% |
| 2024-08-08 | 5.96 | 5.85 | -0.11 | -1.85% | 5.78 | 5.98 | 170779 | 9986 | 1.59% |
| 2024-08-07 | 6.07 | 5.96 | -0.11 | -1.81% | 5.95 | 6.13 | 197201 | 11892 | 1.84% |
| 2024-08-06 | 6.06 | 6.07 | 0.05 | 0.83% | 5.98 | 6.13 | 154976 | 9396 | 1.44% |
| 2024-08-05 | 6.15 | 6.02 | -0.15 | -2.43% | 6.00 | 6.26 | 251115 | 15452 | 2.34% |
| 2024-08-02 | 6.20 | 6.17 | -0.06 | -0.96% | 6.17 | 6.36 | 288509 | 18078 | 2.69% |
| 2024-08-01 | 6.21 | 6.23 | 0.03 | 0.48% | 6.15 | 6.26 | 235737 | 14649 | 2.20% |
| 2024-07-31 | 5.94 | 6.20 | 0.25 | 4.20% | 5.92 | 6.28 | 327434 | 20037 | 3.05% |
| 2024-07-30 | 5.85 | 5.95 | 0.05 | 0.85% | 5.81 | 5.97 | 133902 | 7917 | 1.25% |
| 2024-07-29 | 5.82 | 5.90 | 0.08 | 1.37% | 5.72 | 5.97 | 170532 | 9996 | 1.59% |
| 2024-07-26 | 5.66 | 5.82 | 0.21 | 3.74% | 5.63 | 5.83 | 150814 | 8696 | 1.41% |
| 2024-07-25 | 5.55 | 5.61 | 0.06 | 1.08% | 5.46 | 5.68 | 99138 | 5530 | 0.92% |
| 2024-07-24 | 5.62 | 5.55 | -0.09 | -1.60% | 5.54 | 5.69 | 109950 | 6152 | 1.03% |
| 2024-07-23 | 5.73 | 5.64 | -0.09 | -1.57% | 5.64 | 5.81 | 92108 | 5272 | 0.86% |
| 2024-07-22 | 5.72 | 5.73 | 0.00 | 0.00% | 5.68 | 5.78 | 88751 | 5090 | 0.83% |
| 2024-07-19 | 5.76 | 5.73 | -0.06 | -1.04% | 5.71 | 5.79 | 92059 | 5292 | 0.86% |
| 2024-07-18 | 5.67 | 5.79 | 0.06 | 1.05% | 5.58 | 5.81 | 119196 | 6790 | 1.11% |
| 2024-07-17 | 5.87 | 5.73 | -0.11 | -1.88% | 5.71 | 5.87 | 98270 | 5653 | 0.92% |
| 2024-07-16 | 5.84 | 5.89 | 0.01 | 0.17% | 5.79 | 5.90 | 86041 | 5029 | 0.80% |
| 2024-07-15 | 5.96 | 5.88 | -0.08 | -1.34% | 5.85 | 5.98 | 92909 | 5488 | 0.87% |
| 2024-07-12 | 5.95 | 5.96 | 0.01 | 0.17% | 5.92 | 6.04 | 112667 | 6735 | 1.05% |
| 2024-07-11 | 5.88 | 5.95 | 0.15 | 2.59% | 5.88 | 5.97 | 122046 | 7242 | 1.14% |
| 2024-07-10 | 5.80 | 5.80 | -0.04 | -0.68% | 5.76 | 5.91 | 92000 | 5368 | 0.86% |
| 2024-07-09 | 5.65 | 5.84 | 0.17 | 3.00% | 5.58 | 5.87 | 157709 | 9050 | 1.47% |
| 2024-07-08 | 5.88 | 5.67 | -0.21 | -3.57% | 5.66 | 5.89 | 117257 | 6713 | 1.09% |
| 2024-07-05 | 5.78 | 5.88 | 0.09 | 1.55% | 5.71 | 5.89 | 123021 | 7137 | 1.15% |
| 2024-07-04 | 5.95 | 5.79 | -0.17 | -2.85% | 5.75 | 6.00 | 155372 | 9080 | 1.45% |
| 2024-07-03 | 6.05 | 5.96 | -0.09 | -1.49% | 5.95 | 6.07 | 106238 | 6368 | 0.99% |
| 2024-07-02 | 6.08 | 6.05 | -0.04 | -0.66% | 6.03 | 6.11 | 114661 | 6949 | 1.07% |
| 2024-07-01 | 6.03 | 6.09 | 0.06 | 1.00% | 5.97 | 6.10 | 120734 | 7282 | 1.13% |
| 2024-06-28 | 5.98 | 6.03 | 0.08 | 1.34% | 5.94 | 6.12 | 153449 | 9309 | 1.43% |
| 2024-06-27 | 6.12 | 5.95 | -0.20 | -3.25% | 5.94 | 6.12 | 147354 | 8885 | 1.37% |
| 2024-06-26 | 6.00 | 6.15 | 0.14 | 2.33% | 5.92 | 6.15 | 176421 | 10669 | 1.64% |
| 2024-06-25 | 5.98 | 6.01 | 0.03 | 0.50% | 5.96 | 6.08 | 153433 | 9239 | 1.43% |
| 2024-06-24 | 6.20 | 5.98 | -0.22 | -3.55% | 5.95 | 6.24 | 212090 | 12852 | 1.98% |
| 2024-06-21 | 6.15 | 6.20 | 0.06 | 0.98% | 6.13 | 6.26 | 137931 | 8551 | 1.29% |
| 2024-06-20 | 6.40 | 6.14 | -0.24 | -3.76% | 6.11 | 6.40 | 250064 | 15540 | 2.33% |
| 2024-06-19 | 6.45 | 6.38 | -0.04 | -0.62% | 6.37 | 6.55 | 285489 | 18439 | 2.66% |
| 2024-06-18 | 6.19 | 6.42 | 0.23 | 3.72% | 6.19 | 6.45 | 276080 | 17529 | 2.57% |
| 2024-06-17 | 6.16 | 6.19 | -0.03 | -0.48% | 6.15 | 6.32 | 151817 | 9476 | 1.42% |
| 2024-06-14 | 6.22 | 6.22 | 0.00 | 0.00% | 6.14 | 6.24 | 132777 | 8230 | 1.24% |
| 2024-06-13 | 6.30 | 6.22 | -0.12 | -1.89% | 6.21 | 6.35 | 155560 | 9732 | 1.45% |