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 | 5.88 | 5.88 | -0.02 | -0.34% | 5.81 | 6.00 | 75093 | 4416 | 2.09% |
| 2024-11-20 | 5.70 | 5.90 | 0.17 | 2.97% | 5.69 | 5.90 | 105262 | 6143 | 2.94% |
| 2024-11-19 | 5.59 | 5.73 | 0.14 | 2.50% | 5.48 | 5.75 | 90488 | 5056 | 2.52% |
| 2024-11-18 | 5.66 | 5.59 | -0.06 | -1.06% | 5.54 | 5.80 | 87803 | 4983 | 2.45% |
| 2024-11-15 | 5.73 | 5.65 | -0.14 | -2.42% | 5.65 | 5.87 | 82539 | 4766 | 2.30% |
| 2024-11-14 | 5.89 | 5.79 | -0.10 | -1.70% | 5.77 | 5.98 | 99688 | 5852 | 2.78% |
| 2024-11-13 | 5.95 | 5.89 | -0.14 | -2.32% | 5.80 | 6.02 | 104336 | 6154 | 2.91% |
| 2024-11-12 | 6.02 | 6.03 | 0.03 | 0.50% | 5.92 | 6.21 | 192562 | 11633 | 5.37% |
| 2024-11-11 | 5.80 | 6.00 | 0.20 | 3.45% | 5.77 | 6.02 | 145989 | 8620 | 4.07% |
| 2024-11-08 | 5.91 | 5.80 | -0.09 | -1.53% | 5.77 | 5.95 | 102895 | 6000 | 2.87% |
| 2024-11-07 | 5.64 | 5.89 | 0.23 | 4.06% | 5.61 | 5.97 | 149904 | 8758 | 4.18% |
| 2024-11-06 | 5.68 | 5.66 | -0.02 | -0.35% | 5.60 | 5.71 | 97329 | 5518 | 2.72% |
| 2024-11-05 | 5.60 | 5.68 | 0.07 | 1.25% | 5.59 | 5.69 | 112942 | 6368 | 3.15% |
| 2024-11-04 | 5.55 | 5.61 | 0.08 | 1.45% | 5.48 | 5.62 | 73575 | 4095 | 2.05% |
| 2024-11-01 | 5.65 | 5.53 | -0.14 | -2.47% | 5.48 | 5.74 | 133157 | 7430 | 3.71% |
| 2024-10-31 | 5.70 | 5.67 | -0.09 | -1.56% | 5.65 | 5.79 | 138023 | 7882 | 3.85% |
| 2024-10-30 | 5.78 | 5.76 | -0.16 | -2.70% | 5.68 | 5.97 | 221520 | 12848 | 6.18% |
| 2024-10-29 | 5.71 | 5.92 | 0.21 | 3.68% | 5.59 | 6.16 | 352712 | 20886 | 9.84% |
| 2024-10-28 | 5.52 | 5.71 | 0.16 | 2.88% | 5.52 | 5.72 | 114787 | 6474 | 3.20% |
| 2024-10-25 | 5.48 | 5.55 | 0.06 | 1.09% | 5.48 | 5.56 | 89385 | 4948 | 2.49% |
| 2024-10-24 | 5.42 | 5.49 | 0.04 | 0.73% | 5.41 | 5.51 | 83898 | 4581 | 2.34% |
| 2024-10-23 | 5.37 | 5.45 | 0.06 | 1.11% | 5.37 | 5.48 | 91792 | 4998 | 2.56% |
| 2024-10-22 | 5.34 | 5.39 | 0.04 | 0.75% | 5.31 | 5.39 | 93863 | 5037 | 2.62% |
| 2024-10-21 | 5.36 | 5.35 | -0.03 | -0.56% | 5.29 | 5.41 | 109629 | 5849 | 3.06% |
| 2024-10-18 | 5.29 | 5.38 | 0.09 | 1.70% | 5.25 | 5.41 | 116783 | 6223 | 3.26% |
| 2024-10-17 | 5.48 | 5.29 | -0.22 | -3.99% | 5.28 | 5.52 | 142979 | 7700 | 3.99% |
| 2024-10-16 | 5.20 | 5.51 | 0.28 | 5.35% | 5.18 | 5.55 | 166213 | 9029 | 4.64% |
| 2024-10-15 | 5.34 | 5.23 | -0.13 | -2.43% | 5.23 | 5.37 | 81355 | 4313 | 2.27% |
| 2024-10-14 | 5.25 | 5.36 | 0.11 | 2.10% | 5.24 | 5.40 | 71614 | 3810 | 2.00% |
| 2024-10-11 | 5.35 | 5.25 | -0.15 | -2.78% | 5.18 | 5.44 | 91285 | 4845 | 2.55% |
| 2024-10-10 | 5.29 | 5.40 | 0.20 | 3.85% | 5.22 | 5.55 | 136359 | 7353 | 3.80% |
| 2024-10-09 | 5.54 | 5.20 | -0.50 | -8.77% | 5.18 | 5.54 | 132275 | 7071 | 3.69% |
| 2024-10-08 | 5.97 | 5.70 | 0.27 | 4.97% | 5.40 | 5.97 | 217003 | 12330 | 6.05% |
| 2024-09-30 | 5.12 | 5.43 | 0.46 | 9.26% | 5.01 | 5.45 | 191620 | 10067 | 5.35% |
| 2024-09-27 | 4.86 | 4.97 | 0.15 | 3.11% | 4.79 | 5.03 | 111645 | 5480 | 3.11% |
| 2024-09-26 | 4.76 | 4.82 | 0.05 | 1.05% | 4.72 | 4.83 | 59455 | 2851 | 1.66% |
| 2024-09-25 | 4.74 | 4.77 | 0.06 | 1.27% | 4.70 | 4.83 | 68800 | 3287 | 1.92% |
| 2024-09-24 | 4.58 | 4.71 | 0.15 | 3.29% | 4.55 | 4.71 | 66381 | 3093 | 1.85% |
| 2024-09-23 | 4.53 | 4.56 | 0.04 | 0.88% | 4.49 | 4.57 | 26220 | 1190 | 0.73% |
| 2024-09-20 | 4.56 | 4.52 | -0.04 | -0.88% | 4.50 | 4.58 | 30313 | 1372 | 0.85% |
| 2024-09-19 | 4.38 | 4.56 | 0.20 | 4.59% | 4.38 | 4.57 | 68466 | 3082 | 1.91% |
| 2024-09-18 | 4.49 | 4.36 | -0.14 | -3.11% | 4.30 | 4.50 | 55752 | 2433 | 1.56% |
| 2024-09-13 | 4.58 | 4.50 | -0.06 | -1.32% | 4.48 | 4.58 | 34964 | 1585 | 0.98% |
| 2024-09-12 | 4.55 | 4.56 | 0.02 | 0.44% | 4.52 | 4.61 | 33080 | 1515 | 0.92% |
| 2024-09-11 | 4.63 | 4.54 | -0.09 | -1.94% | 4.52 | 4.63 | 33373 | 1523 | 0.93% |
| 2024-09-10 | 4.57 | 4.63 | 0.05 | 1.09% | 4.53 | 4.63 | 35295 | 1619 | 0.98% |
| 2024-09-09 | 4.51 | 4.58 | 0.03 | 0.66% | 4.46 | 4.59 | 32064 | 1459 | 0.89% |
| 2024-09-06 | 4.64 | 4.55 | -0.07 | -1.52% | 4.54 | 4.64 | 37040 | 1696 | 1.03% |
| 2024-09-05 | 4.58 | 4.62 | 0.06 | 1.32% | 4.54 | 4.63 | 43509 | 1993 | 1.21% |
| 2024-09-04 | 4.62 | 4.56 | -0.05 | -1.08% | 4.54 | 4.62 | 42103 | 1924 | 1.17% |
| 2024-09-03 | 4.61 | 4.61 | 0.02 | 0.44% | 4.53 | 4.64 | 52246 | 2404 | 1.46% |
| 2024-09-02 | 4.55 | 4.59 | 0.05 | 1.10% | 4.54 | 4.69 | 89595 | 4140 | 2.50% |
| 2024-08-30 | 4.47 | 4.54 | 0.06 | 1.34% | 4.45 | 4.60 | 73946 | 3351 | 2.06% |
| 2024-08-29 | 4.48 | 4.48 | -0.05 | -1.10% | 4.40 | 4.50 | 79923 | 3553 | 2.23% |
| 2024-08-28 | 4.44 | 4.53 | 0.06 | 1.34% | 4.44 | 4.60 | 81032 | 3682 | 2.26% |
| 2024-08-27 | 4.56 | 4.47 | -0.15 | -3.25% | 4.47 | 4.66 | 97711 | 4421 | 2.73% |
| 2024-08-26 | 4.64 | 4.62 | 0.08 | 1.76% | 4.51 | 4.75 | 138860 | 6396 | 3.87% |
| 2024-08-23 | 4.45 | 4.54 | 0.11 | 2.48% | 4.37 | 4.86 | 154738 | 7071 | 4.32% |
| 2024-08-22 | 4.48 | 4.43 | -0.05 | -1.12% | 4.42 | 4.50 | 28788 | 1280 | 0.80% |
| 2024-08-21 | 4.48 | 4.48 | -0.01 | -0.22% | 4.45 | 4.53 | 26231 | 1175 | 0.73% |
| 2024-08-20 | 4.59 | 4.49 | -0.11 | -2.39% | 4.47 | 4.61 | 39627 | 1792 | 1.11% |
| 2024-08-19 | 4.62 | 4.60 | -0.01 | -0.22% | 4.57 | 4.64 | 31264 | 1441 | 0.87% |
| 2024-08-16 | 4.73 | 4.61 | -0.09 | -1.91% | 4.60 | 4.74 | 39942 | 1860 | 1.11% |
| 2024-08-15 | 4.70 | 4.70 | 0.00 | 0.00% | 4.65 | 4.74 | 33909 | 1593 | 0.95% |
| 2024-08-14 | 4.75 | 4.70 | -0.08 | -1.67% | 4.70 | 4.77 | 28068 | 1329 | 0.78% |
| 2024-08-13 | 4.68 | 4.78 | 0.11 | 2.36% | 4.60 | 4.78 | 53546 | 2522 | 1.49% |