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 | 5.83 | 5.87 | 0.04 | 0.69% | 5.80 | 5.89 | 58563 | 3426 | 1.67% |
| 2024-11-20 | 5.66 | 5.83 | 0.15 | 2.64% | 5.66 | 5.88 | 76747 | 4458 | 2.18% |
| 2024-11-19 | 5.61 | 5.68 | 0.08 | 1.43% | 5.53 | 5.68 | 63097 | 3544 | 1.80% |
| 2024-11-18 | 5.65 | 5.60 | -0.04 | -0.71% | 5.54 | 5.75 | 85517 | 4836 | 2.43% |
| 2024-11-15 | 5.77 | 5.64 | -0.12 | -2.08% | 5.64 | 5.84 | 71724 | 4125 | 2.04% |
| 2024-11-14 | 5.93 | 5.76 | -0.19 | -3.19% | 5.76 | 5.95 | 70616 | 4131 | 2.01% |
| 2024-11-13 | 5.89 | 5.95 | 0.03 | 0.51% | 5.81 | 6.08 | 102570 | 6085 | 2.92% |
| 2024-11-12 | 5.99 | 5.92 | -0.04 | -0.67% | 5.85 | 6.04 | 119207 | 7107 | 3.39% |
| 2024-11-11 | 5.97 | 5.96 | -0.02 | -0.33% | 5.83 | 6.04 | 100869 | 5966 | 2.87% |
| 2024-11-08 | 6.18 | 5.98 | 0.01 | 0.17% | 5.86 | 6.18 | 138523 | 8288 | 3.94% |
| 2024-11-07 | 5.77 | 5.97 | 0.20 | 3.47% | 5.73 | 6.02 | 145295 | 8587 | 4.14% |
| 2024-11-06 | 5.81 | 5.77 | -0.05 | -0.86% | 5.72 | 5.85 | 131364 | 7599 | 3.74% |
| 2024-11-05 | 5.77 | 5.82 | 0.04 | 0.69% | 5.74 | 5.84 | 141366 | 8193 | 4.02% |
| 2024-11-04 | 5.85 | 5.78 | -0.01 | -0.17% | 5.67 | 5.88 | 106231 | 6090 | 3.02% |
| 2024-11-01 | 6.12 | 5.79 | -0.36 | -5.85% | 5.77 | 6.14 | 192174 | 11326 | 5.47% |
| 2024-10-31 | 6.02 | 6.15 | 0.03 | 0.49% | 6.02 | 6.26 | 206161 | 12665 | 5.87% |
| 2024-10-30 | 6.07 | 6.12 | 0.06 | 0.99% | 6.03 | 6.29 | 219169 | 13438 | 6.24% |
| 2024-10-29 | 6.30 | 6.06 | -0.25 | -3.96% | 6.02 | 6.37 | 400707 | 24666 | 11.41% |
| 2024-10-28 | 5.81 | 6.31 | 0.56 | 9.74% | 5.70 | 6.33 | 510209 | 31493 | 14.52% |
| 2024-10-25 | 5.58 | 5.75 | 0.27 | 4.93% | 5.52 | 5.83 | 269244 | 15403 | 7.66% |
| 2024-10-24 | 5.40 | 5.48 | 0.07 | 1.29% | 5.33 | 5.68 | 114813 | 6273 | 3.27% |
| 2024-10-23 | 5.33 | 5.41 | 0.08 | 1.50% | 5.30 | 5.42 | 99077 | 5325 | 2.82% |
| 2024-10-22 | 5.22 | 5.33 | 0.08 | 1.52% | 5.22 | 5.33 | 69118 | 3654 | 1.97% |
| 2024-10-21 | 5.27 | 5.25 | -0.02 | -0.38% | 5.19 | 5.30 | 78124 | 4099 | 2.22% |
| 2024-10-18 | 5.13 | 5.27 | 0.08 | 1.54% | 5.06 | 5.33 | 108552 | 5624 | 3.09% |
| 2024-10-17 | 5.18 | 5.19 | 0.04 | 0.78% | 5.17 | 5.47 | 107325 | 5671 | 3.06% |
| 2024-10-16 | 5.08 | 5.15 | 0.01 | 0.19% | 5.03 | 5.18 | 50160 | 2578 | 1.43% |
| 2024-10-15 | 5.19 | 5.14 | -0.06 | -1.15% | 5.13 | 5.22 | 55372 | 2866 | 1.58% |
| 2024-10-14 | 5.17 | 5.20 | 0.06 | 1.17% | 5.14 | 5.25 | 76830 | 3994 | 2.19% |
| 2024-10-11 | 5.20 | 5.14 | -0.04 | -0.77% | 5.10 | 5.26 | 79879 | 4136 | 2.27% |
| 2024-10-10 | 5.17 | 5.18 | 0.02 | 0.39% | 5.13 | 5.32 | 84887 | 4430 | 2.42% |
| 2024-10-09 | 5.40 | 5.16 | -0.39 | -7.03% | 5.14 | 5.40 | 132921 | 7024 | 3.78% |
| 2024-10-08 | 5.91 | 5.55 | 0.17 | 3.16% | 5.38 | 5.91 | 193141 | 10791 | 5.50% |
| 2024-09-30 | 5.20 | 5.38 | 0.39 | 7.82% | 5.06 | 5.46 | 184542 | 9666 | 5.25% |
| 2024-09-27 | 4.89 | 4.99 | 0.21 | 4.39% | 4.79 | 5.00 | 62578 | 3064 | 1.78% |
| 2024-09-26 | 4.67 | 4.78 | 0.12 | 2.58% | 4.65 | 4.80 | 70894 | 3352 | 2.02% |
| 2024-09-25 | 4.65 | 4.66 | 0.04 | 0.87% | 4.65 | 4.76 | 80244 | 3777 | 2.28% |
| 2024-09-24 | 4.50 | 4.62 | 0.13 | 2.90% | 4.50 | 4.63 | 64009 | 2934 | 1.82% |
| 2024-09-23 | 4.49 | 4.49 | 0.01 | 0.22% | 4.45 | 4.51 | 27626 | 1237 | 0.79% |
| 2024-09-20 | 4.53 | 4.52 | -0.03 | -0.66% | 4.47 | 4.55 | 26965 | 1216 | 0.77% |
| 2024-09-19 | 4.44 | 4.55 | 0.14 | 3.17% | 4.42 | 4.55 | 50439 | 2267 | 1.44% |
| 2024-09-18 | 4.48 | 4.41 | -0.05 | -1.12% | 4.31 | 4.48 | 34767 | 1521 | 0.99% |
| 2024-09-13 | 4.50 | 4.46 | -0.03 | -0.67% | 4.45 | 4.51 | 20666 | 925 | 0.59% |
| 2024-09-12 | 4.45 | 4.49 | 0.03 | 0.67% | 4.45 | 4.52 | 29574 | 1328 | 0.84% |
| 2024-09-11 | 4.53 | 4.46 | -0.08 | -1.76% | 4.43 | 4.54 | 31733 | 1424 | 0.90% |
| 2024-09-10 | 4.49 | 4.54 | 0.05 | 1.11% | 4.45 | 4.54 | 32060 | 1439 | 0.91% |
| 2024-09-09 | 4.46 | 4.49 | 0.02 | 0.45% | 4.41 | 4.51 | 24032 | 1074 | 0.68% |
| 2024-09-06 | 4.57 | 4.47 | -0.09 | -1.97% | 4.47 | 4.58 | 36195 | 1631 | 1.03% |
| 2024-09-05 | 4.50 | 4.56 | 0.07 | 1.56% | 4.49 | 4.57 | 33876 | 1536 | 0.96% |
| 2024-09-04 | 4.54 | 4.49 | -0.07 | -1.54% | 4.47 | 4.55 | 35495 | 1599 | 1.01% |
| 2024-09-03 | 4.53 | 4.56 | 0.03 | 0.66% | 4.51 | 4.59 | 31999 | 1456 | 0.91% |
| 2024-09-02 | 4.55 | 4.53 | -0.04 | -0.88% | 4.52 | 4.62 | 44545 | 2032 | 1.27% |
| 2024-08-30 | 4.52 | 4.57 | 0.05 | 1.11% | 4.51 | 4.61 | 54320 | 2482 | 1.55% |
| 2024-08-29 | 4.49 | 4.52 | 0.02 | 0.44% | 4.45 | 4.54 | 37290 | 1677 | 1.06% |
| 2024-08-28 | 4.42 | 4.50 | 0.07 | 1.58% | 4.41 | 4.53 | 33860 | 1517 | 0.96% |
| 2024-08-27 | 4.50 | 4.43 | -0.07 | -1.56% | 4.41 | 4.50 | 19949 | 886 | 0.57% |
| 2024-08-26 | 4.39 | 4.50 | 0.11 | 2.51% | 4.37 | 4.50 | 41354 | 1845 | 1.18% |
| 2024-08-23 | 4.41 | 4.39 | -0.01 | -0.23% | 4.34 | 4.43 | 38543 | 1686 | 1.10% |
| 2024-08-22 | 4.48 | 4.40 | -0.07 | -1.57% | 4.40 | 4.49 | 31631 | 1404 | 0.90% |
| 2024-08-21 | 4.51 | 4.47 | -0.03 | -0.67% | 4.45 | 4.51 | 26584 | 1190 | 0.76% |
| 2024-08-20 | 4.61 | 4.50 | -0.10 | -2.17% | 4.46 | 4.62 | 41813 | 1886 | 1.19% |
| 2024-08-19 | 4.58 | 4.60 | 0.01 | 0.22% | 4.56 | 4.62 | 39716 | 1825 | 1.13% |
| 2024-08-16 | 4.69 | 4.59 | -0.09 | -1.92% | 4.57 | 4.69 | 65044 | 2992 | 1.85% |
| 2024-08-15 | 4.65 | 4.68 | 0.03 | 0.65% | 4.60 | 4.69 | 45607 | 2123 | 1.30% |