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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-09-19 | 5.61 | 5.70 | 0.12 | 2.15% | 5.59 | 5.74 | 128675 | 7299 | 0.74% |
| 2024-09-18 | 5.53 | 5.58 | 0.06 | 1.09% | 5.43 | 5.59 | 115742 | 6371 | 0.67% |
| 2024-09-13 | 5.50 | 5.52 | 0.02 | 0.36% | 5.49 | 5.58 | 97142 | 5383 | 0.56% |
| 2024-09-12 | 5.47 | 5.50 | 0.03 | 0.55% | 5.47 | 5.56 | 79811 | 4408 | 0.46% |
| 2024-09-11 | 5.55 | 5.47 | -0.09 | -1.62% | 5.45 | 5.55 | 90335 | 4959 | 0.52% |
| 2024-09-10 | 5.63 | 5.56 | -0.08 | -1.42% | 5.51 | 5.66 | 117358 | 6523 | 0.68% |
| 2024-09-09 | 5.73 | 5.64 | -0.07 | -1.23% | 5.63 | 5.74 | 87336 | 4940 | 0.50% |
| 2024-09-06 | 5.75 | 5.71 | -0.04 | -0.70% | 5.71 | 5.79 | 84118 | 4831 | 0.49% |
| 2024-09-05 | 5.73 | 5.75 | 0.08 | 1.41% | 5.70 | 5.76 | 116600 | 6692 | 0.67% |
| 2024-09-04 | 5.70 | 5.67 | -0.06 | -1.05% | 5.66 | 5.77 | 108598 | 6193 | 0.63% |
| 2024-09-03 | 5.74 | 5.73 | 0.01 | 0.17% | 5.69 | 5.76 | 115040 | 6581 | 0.66% |
| 2024-09-02 | 5.77 | 5.72 | -0.06 | -1.04% | 5.71 | 5.80 | 129033 | 7421 | 0.75% |
| 2024-08-30 | 5.66 | 5.78 | 0.16 | 2.85% | 5.65 | 5.91 | 264090 | 15283 | 1.53% |
| 2024-08-29 | 5.67 | 5.62 | -0.06 | -1.06% | 5.62 | 5.69 | 115554 | 6523 | 0.67% |
| 2024-08-28 | 5.72 | 5.68 | -0.05 | -0.87% | 5.68 | 5.75 | 75874 | 4330 | 0.44% |
| 2024-08-27 | 5.78 | 5.73 | -0.05 | -0.87% | 5.71 | 5.79 | 70195 | 4027 | 0.41% |
| 2024-08-26 | 5.78 | 5.78 | -0.02 | -0.34% | 5.77 | 5.84 | 50122 | 2904 | 0.29% |
| 2024-08-23 | 5.81 | 5.80 | -0.02 | -0.34% | 5.77 | 5.83 | 54916 | 3185 | 0.32% |
| 2024-08-22 | 5.86 | 5.82 | -0.03 | -0.51% | 5.81 | 5.90 | 60022 | 3508 | 0.35% |
| 2024-08-21 | 5.93 | 5.85 | -0.09 | -1.52% | 5.81 | 5.94 | 73906 | 4338 | 0.43% |
| 2024-08-20 | 6.03 | 5.94 | -0.08 | -1.33% | 5.90 | 6.05 | 100472 | 5980 | 0.58% |
| 2024-08-19 | 6.03 | 6.02 | -0.02 | -0.33% | 5.99 | 6.06 | 113316 | 6830 | 0.65% |
| 2024-08-16 | 6.06 | 6.04 | -0.05 | -0.82% | 6.04 | 6.12 | 81248 | 4936 | 0.47% |
| 2024-08-15 | 6.05 | 6.09 | 0.04 | 0.66% | 6.02 | 6.12 | 89459 | 5440 | 0.52% |
| 2024-08-14 | 6.08 | 6.05 | -0.01 | -0.17% | 6.03 | 6.09 | 81978 | 4967 | 0.47% |
| 2024-08-13 | 6.06 | 6.06 | 0.00 | 0.00% | 6.01 | 6.08 | 87155 | 5270 | 0.50% |
| 2024-08-12 | 6.06 | 6.06 | 0.01 | 0.17% | 6.02 | 6.11 | 130494 | 7921 | 0.75% |
| 2024-08-09 | 6.00 | 6.05 | 0.06 | 1.00% | 5.98 | 6.10 | 145271 | 8812 | 0.84% |
| 2024-08-08 | 5.92 | 5.99 | 0.08 | 1.35% | 5.91 | 6.04 | 139614 | 8355 | 0.81% |
| 2024-08-07 | 5.96 | 5.91 | -0.03 | -0.51% | 5.87 | 5.96 | 81509 | 4811 | 0.47% |
| 2024-08-06 | 5.91 | 5.94 | 0.05 | 0.85% | 5.88 | 5.95 | 94619 | 5604 | 0.55% |
| 2024-08-05 | 5.91 | 5.89 | -0.01 | -0.17% | 5.88 | 5.99 | 121536 | 7220 | 0.70% |
| 2024-08-02 | 5.87 | 5.90 | 0.01 | 0.17% | 5.86 | 5.96 | 98602 | 5834 | 0.57% |
| 2024-08-01 | 5.92 | 5.89 | -0.05 | -0.84% | 5.88 | 5.96 | 103473 | 6110 | 0.60% |
| 2024-07-31 | 5.83 | 5.94 | 0.13 | 2.24% | 5.81 | 5.96 | 135960 | 8035 | 0.79% |
| 2024-07-30 | 5.73 | 5.81 | 0.08 | 1.40% | 5.72 | 5.82 | 94202 | 5445 | 0.54% |
| 2024-07-29 | 5.75 | 5.73 | -0.02 | -0.35% | 5.70 | 5.78 | 64418 | 3695 | 0.37% |
| 2024-07-26 | 5.72 | 5.75 | 0.02 | 0.35% | 5.72 | 5.78 | 56053 | 3224 | 0.32% |
| 2024-07-25 | 5.70 | 5.73 | 0.02 | 0.35% | 5.69 | 5.76 | 81614 | 4679 | 0.47% |
| 2024-07-24 | 5.72 | 5.71 | -0.02 | -0.35% | 5.69 | 5.76 | 77255 | 4421 | 0.45% |
| 2024-07-23 | 5.75 | 5.73 | -0.01 | -0.17% | 5.72 | 5.81 | 116821 | 6735 | 0.68% |
| 2024-07-22 | 5.80 | 5.74 | -0.08 | -1.37% | 5.71 | 5.83 | 103793 | 5961 | 0.60% |
| 2024-07-19 | 5.88 | 5.82 | -0.06 | -1.02% | 5.78 | 5.88 | 112341 | 6535 | 0.65% |
| 2024-07-18 | 5.89 | 5.88 | 0.00 | 0.00% | 5.80 | 5.89 | 88745 | 5197 | 0.51% |
| 2024-07-17 | 5.85 | 5.88 | 0.05 | 0.86% | 5.84 | 5.89 | 122441 | 7189 | 0.71% |
| 2024-07-16 | 6.10 | 6.11 | 0.00 | 0.00% | 6.08 | 6.13 | 105239 | 6429 | 0.61% |
| 2024-07-15 | 6.12 | 6.11 | 0.00 | 0.00% | 6.05 | 6.13 | 97045 | 5914 | 0.56% |
| 2024-07-12 | 6.05 | 6.11 | 0.06 | 0.99% | 6.03 | 6.16 | 148122 | 9054 | 0.86% |
| 2024-07-11 | 6.01 | 6.05 | 0.09 | 1.51% | 5.98 | 6.06 | 138638 | 8357 | 0.80% |
| 2024-07-10 | 6.01 | 5.96 | -0.06 | -1.00% | 5.91 | 6.01 | 116466 | 6923 | 0.67% |
| 2024-07-09 | 5.96 | 6.02 | 0.07 | 1.18% | 5.88 | 6.04 | 113068 | 6743 | 0.65% |
| 2024-07-08 | 6.06 | 5.95 | -0.09 | -1.49% | 5.93 | 6.06 | 102631 | 6138 | 0.59% |
| 2024-07-05 | 6.04 | 6.04 | 0.00 | 0.00% | 6.00 | 6.07 | 90998 | 5491 | 0.53% |
| 2024-07-04 | 6.15 | 6.04 | -0.09 | -1.47% | 6.03 | 6.15 | 110967 | 6748 | 0.64% |
| 2024-07-03 | 6.13 | 6.13 | 0.00 | 0.00% | 6.12 | 6.19 | 87287 | 5371 | 0.50% |
| 2024-07-02 | 6.17 | 6.13 | -0.05 | -0.81% | 6.12 | 6.20 | 105356 | 6488 | 0.61% |
| 2024-07-01 | 6.06 | 6.18 | 0.11 | 1.81% | 6.06 | 6.19 | 142208 | 8725 | 0.82% |
| 2024-06-28 | 6.03 | 6.07 | 0.04 | 0.66% | 6.01 | 6.11 | 110866 | 6740 | 0.64% |
| 2024-06-27 | 6.03 | 6.03 | -0.01 | -0.17% | 6.00 | 6.06 | 88622 | 5346 | 0.51% |
| 2024-06-26 | 5.95 | 6.04 | 0.07 | 1.17% | 5.94 | 6.05 | 100814 | 6050 | 0.58% |
| 2024-06-25 | 5.93 | 5.97 | 0.03 | 0.51% | 5.91 | 5.99 | 126746 | 7546 | 0.73% |
| 2024-06-24 | 6.05 | 5.94 | -0.13 | -2.14% | 5.94 | 6.05 | 135708 | 8102 | 0.78% |
| 2024-06-21 | 6.03 | 6.07 | 0.03 | 0.50% | 6.03 | 6.11 | 100261 | 6085 | 0.58% |
| 2024-06-20 | 6.12 | 6.04 | -0.08 | -1.31% | 6.02 | 6.13 | 122531 | 7422 | 0.71% |
| 2024-06-19 | 6.13 | 6.12 | -0.03 | -0.49% | 6.11 | 6.17 | 71711 | 4403 | 0.41% |
| 2024-06-18 | 6.10 | 6.15 | 0.04 | 0.65% | 6.10 | 6.18 | 97625 | 5999 | 0.56% |
| 2024-06-17 | 6.12 | 6.11 | -0.03 | -0.49% | 6.09 | 6.20 | 131537 | 8073 | 0.76% |
| 2024-06-14 | 6.07 | 6.14 | 0.06 | 0.99% | 6.06 | 6.16 | 144212 | 8815 | 0.83% |
| 2024-06-13 | 6.14 | 6.08 | -0.04 | -0.65% | 6.07 | 6.17 | 128623 | 7848 | 0.74% |
| 2024-06-12 | 6.13 | 6.12 | -0.03 | -0.49% | 6.08 | 6.15 | 136298 | 8335 | 0.79% |