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 | 5.92 | 5.94 | 0.00 | 0.00% | 5.87 | 5.95 | 103820 | 6141 | 0.56% |
| 2024-11-20 | 5.89 | 5.94 | 0.05 | 0.85% | 5.84 | 5.95 | 167352 | 9881 | 0.90% |
| 2024-11-19 | 5.83 | 5.89 | 0.05 | 0.86% | 5.73 | 5.89 | 179067 | 10388 | 0.96% |
| 2024-11-18 | 5.82 | 5.84 | 0.08 | 1.39% | 5.79 | 6.00 | 261044 | 15391 | 1.41% |
| 2024-11-15 | 5.84 | 5.76 | -0.08 | -1.37% | 5.75 | 5.90 | 177482 | 10347 | 0.96% |
| 2024-11-14 | 6.00 | 5.84 | -0.16 | -2.67% | 5.83 | 6.03 | 173478 | 10268 | 0.93% |
| 2024-11-13 | 5.97 | 6.00 | 0.00 | 0.00% | 5.92 | 6.05 | 170286 | 10176 | 0.92% |
| 2024-11-12 | 6.04 | 6.00 | -0.04 | -0.66% | 5.94 | 6.11 | 273472 | 16522 | 1.47% |
| 2024-11-11 | 6.01 | 6.04 | 0.00 | 0.00% | 5.94 | 6.06 | 233831 | 14008 | 1.26% |
| 2024-11-08 | 6.18 | 6.04 | -0.12 | -1.95% | 6.02 | 6.23 | 397164 | 24173 | 2.14% |
| 2024-11-07 | 6.07 | 6.16 | 0.10 | 1.65% | 5.95 | 6.18 | 515302 | 31429 | 2.78% |
| 2024-11-06 | 5.84 | 6.06 | 0.22 | 3.77% | 5.84 | 6.15 | 642744 | 38527 | 3.46% |
| 2024-11-05 | 5.73 | 5.84 | 0.11 | 1.92% | 5.73 | 5.84 | 262279 | 15249 | 1.41% |
| 2024-11-04 | 5.75 | 5.73 | -0.01 | -0.17% | 5.68 | 5.78 | 191562 | 10934 | 1.03% |
| 2024-11-01 | 5.80 | 5.74 | -0.09 | -1.54% | 5.69 | 5.87 | 238348 | 13790 | 1.28% |
| 2024-10-31 | 5.83 | 5.83 | 0.03 | 0.52% | 5.80 | 5.91 | 272618 | 15936 | 1.47% |
| 2024-10-30 | 5.81 | 5.80 | -0.03 | -0.51% | 5.73 | 5.88 | 178371 | 10366 | 0.96% |
| 2024-10-29 | 6.00 | 5.83 | -0.17 | -2.83% | 5.82 | 6.03 | 254521 | 14980 | 1.37% |
| 2024-10-28 | 5.90 | 6.00 | 0.05 | 0.84% | 5.86 | 6.00 | 324153 | 19340 | 1.75% |
| 2024-10-25 | 5.90 | 5.95 | 0.05 | 0.85% | 5.87 | 5.99 | 247254 | 14660 | 1.33% |
| 2024-10-24 | 5.83 | 5.90 | 0.04 | 0.68% | 5.81 | 6.05 | 276794 | 16408 | 1.49% |
| 2024-10-23 | 5.90 | 5.86 | -0.04 | -0.68% | 5.84 | 5.93 | 233878 | 13761 | 1.26% |
| 2024-10-22 | 5.86 | 5.90 | 0.04 | 0.68% | 5.81 | 5.98 | 251665 | 14796 | 1.36% |
| 2024-10-21 | 5.87 | 5.86 | 0.00 | 0.00% | 5.81 | 5.92 | 290526 | 17049 | 1.57% |
| 2024-10-18 | 5.70 | 5.86 | 0.05 | 0.86% | 5.65 | 5.98 | 421393 | 24517 | 2.27% |
| 2024-10-17 | 5.72 | 5.81 | 0.09 | 1.57% | 5.57 | 6.00 | 552926 | 31814 | 2.98% |
| 2024-10-16 | 5.73 | 5.72 | -0.18 | -3.05% | 5.68 | 5.85 | 335956 | 19308 | 1.81% |
| 2024-10-15 | 6.04 | 5.90 | -0.41 | -6.50% | 5.80 | 6.13 | 653790 | 39105 | 3.52% |
| 2024-10-14 | 5.80 | 6.31 | 0.36 | 6.05% | 5.66 | 6.38 | 860429 | 50734 | 4.64% |
| 2024-10-11 | 6.08 | 5.95 | -0.14 | -2.30% | 5.90 | 6.45 | 1121112 | 69750 | 6.04% |
| 2024-10-10 | 5.53 | 6.09 | 0.55 | 9.93% | 5.50 | 6.09 | 420227 | 24742 | 2.26% |
| 2024-10-09 | 6.10 | 5.54 | -0.58 | -9.48% | 5.53 | 6.10 | 437472 | 25014 | 2.36% |
| 2024-10-08 | 6.37 | 6.12 | 0.33 | 5.70% | 5.82 | 6.37 | 602300 | 37003 | 3.24% |
| 2024-09-30 | 5.47 | 5.79 | 0.44 | 8.22% | 5.47 | 5.85 | 504732 | 28633 | 2.72% |
| 2024-09-27 | 5.38 | 5.35 | 0.13 | 2.49% | 5.25 | 5.44 | 307669 | 16389 | 1.66% |
| 2024-09-26 | 5.03 | 5.22 | 0.21 | 4.19% | 5.00 | 5.22 | 213698 | 10926 | 1.15% |
| 2024-09-25 | 4.98 | 5.01 | 0.09 | 1.83% | 4.98 | 5.11 | 194787 | 9836 | 1.05% |
| 2024-09-24 | 4.73 | 4.92 | 0.23 | 4.90% | 4.73 | 4.92 | 163851 | 7931 | 0.88% |
| 2024-09-23 | 4.69 | 4.69 | 0.02 | 0.43% | 4.66 | 4.71 | 71804 | 3363 | 0.39% |
| 2024-09-20 | 4.71 | 4.67 | -0.02 | -0.43% | 4.65 | 4.74 | 94999 | 4455 | 0.51% |
| 2024-09-19 | 4.52 | 4.69 | 0.19 | 4.22% | 4.52 | 4.69 | 132074 | 6129 | 0.71% |
| 2024-09-18 | 4.54 | 4.50 | -0.04 | -0.88% | 4.42 | 4.55 | 93711 | 4193 | 0.50% |
| 2024-09-13 | 4.56 | 4.54 | -0.02 | -0.44% | 4.54 | 4.59 | 62272 | 2836 | 0.34% |
| 2024-09-12 | 4.55 | 4.56 | 0.00 | 0.00% | 4.54 | 4.62 | 59451 | 2725 | 0.32% |
| 2024-09-11 | 4.62 | 4.56 | -0.09 | -1.94% | 4.53 | 4.65 | 105897 | 4852 | 0.57% |
| 2024-09-10 | 4.70 | 4.65 | -0.04 | -0.85% | 4.58 | 4.72 | 104109 | 4829 | 0.56% |
| 2024-09-09 | 4.70 | 4.69 | -0.03 | -0.64% | 4.64 | 4.72 | 79211 | 3705 | 0.43% |
| 2024-09-06 | 4.81 | 4.72 | -0.09 | -1.87% | 4.71 | 4.83 | 97069 | 4632 | 0.52% |
| 2024-09-05 | 4.80 | 4.81 | -0.01 | -0.21% | 4.79 | 4.85 | 87738 | 4225 | 0.47% |
| 2024-09-04 | 4.83 | 4.82 | -0.04 | -0.82% | 4.81 | 4.93 | 95030 | 4620 | 0.51% |
| 2024-09-03 | 4.83 | 4.86 | 0.05 | 1.04% | 4.80 | 4.90 | 99210 | 4818 | 0.53% |
| 2024-09-02 | 4.85 | 4.81 | -0.06 | -1.23% | 4.80 | 4.89 | 109730 | 5315 | 0.59% |
| 2024-08-30 | 4.85 | 4.87 | 0.02 | 0.41% | 4.71 | 4.93 | 176154 | 8530 | 0.95% |
| 2024-08-29 | 4.84 | 4.85 | 0.01 | 0.21% | 4.80 | 4.87 | 72218 | 3495 | 0.39% |
| 2024-08-28 | 4.82 | 4.84 | 0.02 | 0.41% | 4.77 | 4.88 | 65435 | 3163 | 0.35% |
| 2024-08-27 | 4.86 | 4.82 | -0.06 | -1.23% | 4.78 | 4.91 | 79775 | 3856 | 0.43% |
| 2024-08-26 | 4.80 | 4.88 | 0.10 | 2.09% | 4.79 | 4.93 | 118049 | 5746 | 0.64% |
| 2024-08-23 | 4.80 | 4.78 | -0.03 | -0.62% | 4.74 | 4.82 | 83368 | 3976 | 0.45% |
| 2024-08-22 | 4.90 | 4.81 | -0.08 | -1.64% | 4.80 | 4.93 | 68015 | 3293 | 0.37% |
| 2024-08-21 | 4.91 | 4.89 | -0.05 | -1.01% | 4.86 | 4.93 | 71438 | 3496 | 0.38% |
| 2024-08-20 | 4.99 | 4.94 | -0.05 | -1.00% | 4.92 | 5.02 | 68096 | 3371 | 0.37% |
| 2024-08-19 | 5.01 | 4.99 | -0.02 | -0.40% | 4.97 | 5.04 | 73169 | 3659 | 0.39% |
| 2024-08-16 | 5.07 | 5.01 | -0.07 | -1.38% | 5.00 | 5.10 | 73757 | 3714 | 0.40% |
| 2024-08-15 | 5.04 | 5.08 | 0.03 | 0.59% | 5.03 | 5.12 | 64322 | 3266 | 0.35% |
| 2024-08-14 | 5.10 | 5.05 | -0.08 | -1.56% | 5.04 | 5.13 | 58591 | 2966 | 0.32% |
| 2024-08-13 | 5.09 | 5.13 | 0.03 | 0.59% | 5.06 | 5.13 | 66352 | 3380 | 0.36% |