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 | 5.84 | 5.94 | 0.06 | 1.02% | 5.84 | 6.00 | 148587 | 8810 | 1.71% |
| 2024-11-20 | 5.81 | 5.88 | 0.06 | 1.03% | 5.76 | 5.92 | 140470 | 8204 | 1.62% |
| 2024-11-19 | 5.63 | 5.82 | 0.22 | 3.93% | 5.62 | 5.84 | 131950 | 7539 | 1.52% |
| 2024-11-18 | 5.70 | 5.60 | -0.08 | -1.41% | 5.58 | 5.75 | 136573 | 7746 | 1.57% |
| 2024-11-15 | 5.73 | 5.68 | -0.05 | -0.87% | 5.67 | 5.80 | 107354 | 6156 | 1.24% |
| 2024-11-14 | 5.86 | 5.73 | -0.14 | -2.39% | 5.70 | 5.87 | 101930 | 5895 | 1.17% |
| 2024-11-13 | 5.83 | 5.87 | 0.01 | 0.17% | 5.78 | 5.92 | 112998 | 6594 | 1.30% |
| 2024-11-12 | 5.94 | 5.86 | -0.06 | -1.01% | 5.82 | 5.98 | 172120 | 10175 | 1.98% |
| 2024-11-11 | 5.90 | 5.92 | -0.02 | -0.34% | 5.84 | 5.93 | 179133 | 10550 | 2.06% |
| 2024-11-08 | 6.03 | 5.94 | 0.00 | 0.00% | 5.86 | 6.05 | 222282 | 13241 | 2.56% |
| 2024-11-07 | 5.87 | 5.94 | 0.01 | 0.17% | 5.82 | 6.00 | 184643 | 10925 | 2.13% |
| 2024-11-06 | 5.83 | 5.93 | 0.15 | 2.60% | 5.75 | 5.99 | 261961 | 15457 | 3.02% |
| 2024-11-05 | 5.69 | 5.78 | 0.12 | 2.12% | 5.69 | 5.78 | 167810 | 9635 | 1.93% |
| 2024-11-04 | 5.61 | 5.66 | 0.07 | 1.25% | 5.56 | 5.69 | 132890 | 7494 | 1.53% |
| 2024-11-01 | 5.63 | 5.59 | -0.04 | -0.71% | 5.56 | 5.72 | 173325 | 9784 | 2.00% |
| 2024-10-31 | 5.59 | 5.63 | 0.03 | 0.54% | 5.56 | 5.68 | 127952 | 7206 | 1.47% |
| 2024-10-30 | 5.59 | 5.60 | -0.02 | -0.36% | 5.54 | 5.66 | 108230 | 6046 | 1.25% |
| 2024-10-29 | 5.77 | 5.62 | -0.24 | -4.10% | 5.59 | 5.79 | 255864 | 14470 | 2.95% |
| 2024-10-28 | 5.69 | 5.86 | 0.18 | 3.17% | 5.66 | 5.86 | 144414 | 8353 | 1.66% |
| 2024-10-25 | 5.60 | 5.68 | 0.07 | 1.25% | 5.59 | 5.69 | 114247 | 6447 | 1.32% |
| 2024-10-24 | 5.60 | 5.61 | -0.02 | -0.36% | 5.55 | 5.64 | 79554 | 4449 | 0.92% |
| 2024-10-23 | 5.62 | 5.63 | 0.01 | 0.18% | 5.61 | 5.68 | 128335 | 7242 | 1.49% |
| 2024-10-22 | 5.56 | 5.62 | 0.04 | 0.72% | 5.54 | 5.64 | 93723 | 5245 | 1.09% |
| 2024-10-21 | 5.60 | 5.58 | 0.00 | 0.00% | 5.56 | 5.67 | 113683 | 6373 | 1.32% |
| 2024-10-18 | 5.45 | 5.58 | 0.11 | 2.01% | 5.45 | 5.65 | 130380 | 7247 | 1.51% |
| 2024-10-17 | 5.52 | 5.47 | -0.05 | -0.91% | 5.45 | 5.59 | 86991 | 4806 | 1.01% |
| 2024-10-16 | 5.44 | 5.52 | 0.02 | 0.36% | 5.44 | 5.58 | 104277 | 5755 | 1.21% |
| 2024-10-15 | 5.62 | 5.50 | -0.13 | -2.31% | 5.50 | 5.63 | 109584 | 6092 | 1.27% |
| 2024-10-14 | 5.55 | 5.63 | 0.07 | 1.26% | 5.55 | 5.70 | 146690 | 8265 | 1.70% |
| 2024-10-11 | 5.69 | 5.56 | -0.08 | -1.42% | 5.46 | 5.69 | 202593 | 11296 | 2.35% |
| 2024-10-10 | 5.67 | 5.64 | 0.09 | 1.62% | 5.50 | 5.76 | 173093 | 9794 | 2.01% |
| 2024-10-09 | 5.94 | 5.55 | -0.48 | -7.96% | 5.50 | 5.94 | 248358 | 14147 | 2.88% |
| 2024-10-08 | 6.27 | 6.03 | 0.32 | 5.60% | 5.74 | 6.28 | 386669 | 23374 | 4.48% |
| 2024-09-30 | 5.50 | 5.71 | 0.43 | 8.14% | 5.35 | 5.75 | 292428 | 16315 | 3.39% |
| 2024-09-27 | 5.19 | 5.28 | 0.17 | 3.33% | 5.17 | 5.34 | 152103 | 7975 | 1.76% |
| 2024-09-26 | 5.01 | 5.11 | 0.13 | 2.61% | 4.98 | 5.11 | 107286 | 5409 | 1.24% |
| 2024-09-25 | 5.19 | 5.14 | 0.00 | 0.00% | 5.13 | 5.27 | 125142 | 6513 | 1.45% |
| 2024-09-24 | 4.98 | 5.14 | 0.17 | 3.42% | 4.98 | 5.16 | 125118 | 6360 | 1.45% |
| 2024-09-23 | 4.93 | 4.97 | 0.00 | 0.00% | 4.93 | 5.02 | 51468 | 2561 | 0.60% |
| 2024-09-20 | 4.94 | 4.97 | 0.05 | 1.02% | 4.91 | 4.97 | 65704 | 3249 | 0.76% |
| 2024-09-19 | 4.79 | 4.92 | 0.17 | 3.58% | 4.76 | 4.93 | 77876 | 3789 | 0.90% |
| 2024-09-18 | 4.75 | 4.75 | 0.00 | 0.00% | 4.68 | 4.77 | 45054 | 2126 | 0.52% |
| 2024-09-13 | 4.81 | 4.75 | -0.04 | -0.84% | 4.74 | 4.82 | 48206 | 2299 | 0.56% |
| 2024-09-12 | 4.80 | 4.79 | 0.00 | 0.00% | 4.75 | 4.85 | 50679 | 2434 | 0.59% |
| 2024-09-11 | 4.77 | 4.79 | 0.01 | 0.21% | 4.75 | 4.86 | 69162 | 3320 | 0.80% |
| 2024-09-10 | 4.81 | 4.78 | -0.03 | -0.62% | 4.68 | 4.84 | 66320 | 3154 | 0.77% |
| 2024-09-09 | 4.87 | 4.81 | -0.06 | -1.23% | 4.78 | 4.88 | 57735 | 2784 | 0.67% |
| 2024-09-06 | 4.92 | 4.87 | -0.07 | -1.42% | 4.86 | 4.95 | 57415 | 2811 | 0.67% |
| 2024-09-05 | 4.93 | 4.94 | 0.02 | 0.41% | 4.90 | 4.97 | 46175 | 2277 | 0.54% |
| 2024-09-04 | 4.99 | 4.92 | -0.09 | -1.80% | 4.90 | 5.01 | 66808 | 3310 | 0.77% |
| 2024-09-03 | 4.98 | 5.01 | 0.03 | 0.60% | 4.96 | 5.05 | 43019 | 2152 | 0.50% |
| 2024-09-02 | 5.04 | 4.98 | -0.06 | -1.19% | 4.98 | 5.05 | 61768 | 3097 | 0.72% |
| 2024-08-30 | 4.99 | 5.04 | 0.02 | 0.40% | 4.99 | 5.10 | 95487 | 4821 | 1.11% |
| 2024-08-29 | 4.89 | 5.02 | 0.10 | 2.03% | 4.87 | 5.03 | 80180 | 3983 | 0.93% |
| 2024-08-28 | 4.86 | 4.92 | 0.07 | 1.44% | 4.85 | 4.94 | 59278 | 2913 | 0.69% |
| 2024-08-27 | 4.92 | 4.85 | -0.08 | -1.62% | 4.83 | 4.94 | 55357 | 2700 | 0.64% |
| 2024-08-26 | 4.84 | 4.93 | 0.10 | 2.07% | 4.83 | 4.95 | 64348 | 3153 | 0.75% |
| 2024-08-23 | 4.81 | 4.83 | 0.02 | 0.42% | 4.78 | 4.85 | 59466 | 2861 | 0.69% |
| 2024-08-22 | 4.88 | 4.81 | -0.09 | -1.84% | 4.80 | 4.93 | 68019 | 3302 | 0.79% |
| 2024-08-21 | 5.03 | 4.90 | -0.13 | -2.58% | 4.87 | 5.03 | 108975 | 5360 | 1.26% |
| 2024-08-20 | 5.11 | 5.03 | -0.04 | -0.79% | 5.00 | 5.13 | 74607 | 3762 | 0.86% |
| 2024-08-19 | 5.01 | 5.07 | 0.04 | 0.80% | 5.01 | 5.10 | 58377 | 2959 | 0.68% |
| 2024-08-16 | 5.06 | 5.03 | -0.02 | -0.40% | 5.01 | 5.08 | 45832 | 2313 | 0.53% |
| 2024-08-15 | 5.05 | 5.05 | 0.01 | 0.20% | 5.02 | 5.10 | 51284 | 2594 | 0.59% |