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 | 5.75 | -0.05 | -0.86% | 5.67 | 5.88 | 62311 | 3585 | 2.39% |
| 2024-11-20 | 5.59 | 5.80 | 0.15 | 2.65% | 5.59 | 5.82 | 82471 | 4715 | 3.16% |
| 2024-11-19 | 5.65 | 5.65 | 0.10 | 1.80% | 5.50 | 5.70 | 72293 | 4034 | 2.77% |
| 2024-11-18 | 5.88 | 5.55 | -0.37 | -6.25% | 5.49 | 6.00 | 171515 | 9740 | 6.58% |
| 2024-11-15 | 5.88 | 5.92 | 0.04 | 0.68% | 5.80 | 6.22 | 202941 | 12246 | 7.78% |
| 2024-11-14 | 5.95 | 5.88 | -0.07 | -1.18% | 5.87 | 6.06 | 88922 | 5301 | 3.41% |
| 2024-11-13 | 5.95 | 5.95 | -0.05 | -0.83% | 5.80 | 6.05 | 108744 | 6419 | 4.17% |
| 2024-11-12 | 6.03 | 6.00 | -0.03 | -0.50% | 5.96 | 6.13 | 134371 | 8119 | 5.15% |
| 2024-11-11 | 5.96 | 6.03 | 0.01 | 0.17% | 5.91 | 6.04 | 110201 | 6598 | 4.23% |
| 2024-11-08 | 6.16 | 6.02 | -0.13 | -2.11% | 5.98 | 6.25 | 153379 | 9331 | 5.88% |
| 2024-11-07 | 6.03 | 6.15 | 0.04 | 0.65% | 5.95 | 6.20 | 192232 | 11708 | 7.37% |
| 2024-11-06 | 5.97 | 6.11 | 0.15 | 2.52% | 5.77 | 6.20 | 224461 | 13514 | 8.61% |
| 2024-11-05 | 5.82 | 5.96 | 0.15 | 2.58% | 5.79 | 5.99 | 131885 | 7796 | 5.06% |
| 2024-11-04 | 5.75 | 5.81 | 0.01 | 0.17% | 5.69 | 5.85 | 114539 | 6593 | 4.39% |
| 2024-11-01 | 6.10 | 5.80 | -0.15 | -2.52% | 5.78 | 6.25 | 212427 | 12770 | 8.14% |
| 2024-10-31 | 5.93 | 5.95 | 0.02 | 0.34% | 5.86 | 6.05 | 142385 | 8484 | 5.46% |
| 2024-10-30 | 5.90 | 5.93 | -0.04 | -0.67% | 5.75 | 6.05 | 161808 | 9520 | 6.20% |
| 2024-10-29 | 6.30 | 5.97 | -0.30 | -4.78% | 5.96 | 6.41 | 257734 | 15801 | 9.88% |
| 2024-10-28 | 5.95 | 6.27 | 0.40 | 6.81% | 5.95 | 6.45 | 349033 | 21672 | 13.38% |
| 2024-10-25 | 5.77 | 5.87 | 0.21 | 3.71% | 5.64 | 6.06 | 248437 | 14513 | 9.53% |
| 2024-10-24 | 5.58 | 5.66 | 0.01 | 0.18% | 5.47 | 5.80 | 164819 | 9310 | 6.32% |
| 2024-10-23 | 5.55 | 5.65 | 0.19 | 3.48% | 5.55 | 5.88 | 226443 | 12855 | 8.68% |
| 2024-10-22 | 5.44 | 5.46 | 0.02 | 0.37% | 5.40 | 5.62 | 141421 | 7754 | 5.42% |
| 2024-10-21 | 5.39 | 5.44 | 0.06 | 1.12% | 5.28 | 5.46 | 158876 | 8530 | 6.09% |
| 2024-10-18 | 5.35 | 5.38 | 0.02 | 0.37% | 5.31 | 5.44 | 148045 | 7962 | 5.68% |
| 2024-10-17 | 5.44 | 5.36 | -0.04 | -0.74% | 5.32 | 5.53 | 101429 | 5484 | 3.89% |
| 2024-10-16 | 5.42 | 5.40 | -0.10 | -1.82% | 5.28 | 5.47 | 136182 | 7339 | 5.22% |
| 2024-10-15 | 5.55 | 5.50 | -0.33 | -5.66% | 5.43 | 5.66 | 191696 | 10651 | 7.35% |
| 2024-10-14 | 5.61 | 5.83 | 0.10 | 1.75% | 5.56 | 5.89 | 196460 | 11256 | 7.53% |
| 2024-10-11 | 5.90 | 5.73 | -0.08 | -1.38% | 5.60 | 6.10 | 281434 | 16598 | 10.79% |
| 2024-10-10 | 5.57 | 5.81 | 0.24 | 4.31% | 5.40 | 5.98 | 263962 | 15147 | 10.12% |
| 2024-10-09 | 6.13 | 5.57 | -0.62 | -10.02% | 5.57 | 6.16 | 300133 | 17619 | 11.51% |
| 2024-10-08 | 6.18 | 6.19 | 0.56 | 9.95% | 5.67 | 6.19 | 360943 | 21785 | 13.84% |
| 2024-09-30 | 5.42 | 5.63 | 0.41 | 7.85% | 5.19 | 5.72 | 313107 | 17144 | 12.01% |
| 2024-09-27 | 5.05 | 5.22 | 0.23 | 4.61% | 4.98 | 5.24 | 256328 | 13130 | 9.83% |
| 2024-09-26 | 4.90 | 4.99 | 0.03 | 0.60% | 4.86 | 5.00 | 166054 | 8238 | 6.37% |
| 2024-09-25 | 5.04 | 4.96 | -0.05 | -1.00% | 4.94 | 5.10 | 236455 | 11854 | 9.07% |
| 2024-09-24 | 4.93 | 5.01 | 0.08 | 1.62% | 4.85 | 5.08 | 243945 | 12154 | 9.35% |
| 2024-09-23 | 4.87 | 4.93 | 0.07 | 1.44% | 4.71 | 4.99 | 193140 | 9386 | 7.41% |
| 2024-09-20 | 4.89 | 4.86 | -0.09 | -1.82% | 4.75 | 5.03 | 253548 | 12438 | 9.72% |
| 2024-09-19 | 4.83 | 4.95 | 0.12 | 2.48% | 4.74 | 5.10 | 298165 | 14796 | 11.43% |
| 2024-09-18 | 4.80 | 4.83 | -0.08 | -1.63% | 4.64 | 5.11 | 318742 | 15247 | 12.22% |
| 2024-09-13 | 4.50 | 4.91 | 0.45 | 10.09% | 4.41 | 4.91 | 298951 | 14125 | 11.46% |
| 2024-09-12 | 4.32 | 4.46 | 0.13 | 3.00% | 4.29 | 4.66 | 172170 | 7697 | 6.60% |
| 2024-09-11 | 4.30 | 4.33 | -0.08 | -1.81% | 4.25 | 4.36 | 96049 | 4137 | 3.68% |
| 2024-09-10 | 4.21 | 4.41 | 0.19 | 4.50% | 4.21 | 4.51 | 207569 | 9069 | 7.96% |
| 2024-09-09 | 4.15 | 4.22 | 0.03 | 0.72% | 4.13 | 4.23 | 43739 | 1835 | 1.68% |
| 2024-09-06 | 4.23 | 4.19 | -0.06 | -1.41% | 4.17 | 4.28 | 50228 | 2112 | 1.93% |
| 2024-09-05 | 4.20 | 4.25 | 0.03 | 0.71% | 4.18 | 4.27 | 54715 | 2320 | 2.10% |
| 2024-09-04 | 4.26 | 4.22 | -0.13 | -2.99% | 4.19 | 4.29 | 84460 | 3573 | 3.24% |
| 2024-09-03 | 4.33 | 4.35 | -0.01 | -0.23% | 4.30 | 4.39 | 75735 | 3288 | 2.90% |
| 2024-09-02 | 4.41 | 4.36 | -0.10 | -2.24% | 4.35 | 4.51 | 118388 | 5243 | 4.54% |
| 2024-08-30 | 4.38 | 4.46 | 0.10 | 2.29% | 4.31 | 4.51 | 142030 | 6295 | 5.45% |
| 2024-08-29 | 4.36 | 4.36 | -0.12 | -2.68% | 4.26 | 4.40 | 138319 | 5998 | 5.30% |
| 2024-08-28 | 4.37 | 4.48 | -0.12 | -2.61% | 4.36 | 4.57 | 194414 | 8658 | 7.45% |
| 2024-08-27 | 4.58 | 4.60 | 0.12 | 2.68% | 4.49 | 4.79 | 269091 | 12513 | 10.32% |
| 2024-08-26 | 4.34 | 4.48 | 0.27 | 6.41% | 4.32 | 4.59 | 240746 | 10733 | 9.23% |
| 2024-08-23 | 4.34 | 4.21 | -0.19 | -4.32% | 4.11 | 4.41 | 153887 | 6541 | 5.90% |
| 2024-08-22 | 4.32 | 4.40 | 0.06 | 1.38% | 4.24 | 4.48 | 192428 | 8369 | 7.38% |
| 2024-08-21 | 4.39 | 4.34 | 0.02 | 0.46% | 4.24 | 4.42 | 136401 | 5894 | 5.23% |
| 2024-08-20 | 4.59 | 4.32 | -0.28 | -6.09% | 4.28 | 4.60 | 231527 | 10178 | 8.88% |
| 2024-08-19 | 4.49 | 4.60 | -0.07 | -1.50% | 4.41 | 4.68 | 200458 | 9152 | 7.69% |
| 2024-08-16 | 4.97 | 4.67 | -0.33 | -6.60% | 4.54 | 5.04 | 342698 | 16357 | 13.14% |
| 2024-08-15 | 5.08 | 5.00 | -0.19 | -3.66% | 4.92 | 5.35 | 338994 | 17213 | 13.00% |
| 2024-08-14 | 4.96 | 5.19 | -0.32 | -5.81% | 4.96 | 5.43 | 458729 | 23671 | 17.59% |
| 2024-08-13 | 5.24 | 5.51 | 0.50 | 9.98% | 5.19 | 5.51 | 615722 | 33429 | 23.61% |