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 | 5.81 | 5.83 | 0.01 | 0.17% | 5.74 | 5.88 | 138195 | 8027 | 2.62% |
| 2024-11-20 | 5.71 | 5.82 | 0.10 | 1.75% | 5.66 | 5.87 | 155888 | 9016 | 2.95% |
| 2024-11-19 | 5.68 | 5.72 | 0.04 | 0.70% | 5.58 | 5.72 | 150808 | 8527 | 2.86% |
| 2024-11-18 | 5.92 | 5.68 | -0.24 | -4.05% | 5.65 | 5.95 | 199227 | 11473 | 3.77% |
| 2024-11-15 | 6.15 | 5.92 | -0.28 | -4.52% | 5.88 | 6.15 | 278881 | 16731 | 5.28% |
| 2024-11-14 | 6.10 | 6.20 | 0.07 | 1.14% | 6.06 | 6.37 | 347303 | 21480 | 6.58% |
| 2024-11-13 | 6.15 | 6.13 | 0.00 | 0.00% | 6.01 | 6.24 | 263199 | 16100 | 4.99% |
| 2024-11-12 | 6.19 | 6.13 | -0.10 | -1.61% | 6.08 | 6.26 | 303389 | 18726 | 5.75% |
| 2024-11-11 | 6.26 | 6.23 | -0.04 | -0.64% | 6.06 | 6.27 | 392375 | 24109 | 7.43% |
| 2024-11-08 | 6.28 | 6.27 | -0.11 | -1.72% | 6.12 | 6.38 | 535767 | 33573 | 10.15% |
| 2024-11-07 | 6.40 | 6.38 | 0.08 | 1.27% | 6.30 | 6.70 | 1017716 | 66032 | 19.28% |
| 2024-11-06 | 5.77 | 6.30 | 0.57 | 9.95% | 5.73 | 6.30 | 813113 | 48875 | 15.41% |
| 2024-11-05 | 5.69 | 5.73 | 0.06 | 1.06% | 5.63 | 5.75 | 213075 | 12135 | 4.04% |
| 2024-11-04 | 5.75 | 5.67 | -0.05 | -0.87% | 5.61 | 5.77 | 178540 | 10101 | 3.38% |
| 2024-11-01 | 5.74 | 5.72 | -0.05 | -0.87% | 5.69 | 5.89 | 287254 | 16606 | 5.44% |
| 2024-10-31 | 5.72 | 5.77 | 0.02 | 0.35% | 5.71 | 5.85 | 208129 | 11999 | 3.94% |
| 2024-10-30 | 5.73 | 5.75 | 0.01 | 0.17% | 5.70 | 5.82 | 179405 | 10318 | 3.40% |
| 2024-10-29 | 5.79 | 5.74 | -0.12 | -2.05% | 5.70 | 5.86 | 248183 | 14305 | 4.70% |
| 2024-10-28 | 5.59 | 5.86 | 0.28 | 5.02% | 5.58 | 5.88 | 356699 | 20677 | 6.76% |
| 2024-10-25 | 5.50 | 5.58 | 0.07 | 1.27% | 5.50 | 5.63 | 224291 | 12485 | 4.25% |
| 2024-10-24 | 5.54 | 5.51 | -0.05 | -0.90% | 5.47 | 5.57 | 112991 | 6233 | 2.14% |
| 2024-10-23 | 5.59 | 5.56 | -0.01 | -0.18% | 5.47 | 5.60 | 200231 | 11096 | 3.79% |
| 2024-10-22 | 5.42 | 5.57 | 0.12 | 2.20% | 5.41 | 5.69 | 261996 | 14549 | 4.96% |
| 2024-10-21 | 5.26 | 5.45 | 0.18 | 3.42% | 5.22 | 5.58 | 265311 | 14363 | 5.03% |
| 2024-10-18 | 5.21 | 5.27 | 0.05 | 0.96% | 5.13 | 5.32 | 148309 | 7755 | 2.81% |
| 2024-10-17 | 5.29 | 5.22 | -0.06 | -1.14% | 5.20 | 5.38 | 129437 | 6822 | 2.45% |
| 2024-10-16 | 5.20 | 5.28 | 0.03 | 0.57% | 5.18 | 5.31 | 78232 | 4123 | 1.48% |
| 2024-10-15 | 5.30 | 5.25 | -0.07 | -1.32% | 5.24 | 5.35 | 108321 | 5738 | 2.05% |
| 2024-10-14 | 5.23 | 5.32 | 0.09 | 1.72% | 5.21 | 5.34 | 105297 | 5566 | 2.00% |
| 2024-10-11 | 5.38 | 5.23 | -0.16 | -2.97% | 5.15 | 5.39 | 112701 | 5922 | 2.14% |
| 2024-10-10 | 5.30 | 5.39 | 0.11 | 2.08% | 5.30 | 5.47 | 159809 | 8647 | 3.03% |
| 2024-10-09 | 5.67 | 5.28 | -0.40 | -7.04% | 5.26 | 5.67 | 220962 | 11978 | 4.19% |
| 2024-10-08 | 6.10 | 5.68 | 0.13 | 2.34% | 5.41 | 6.10 | 415366 | 23821 | 7.87% |
| 2024-09-30 | 5.31 | 5.55 | 0.39 | 7.56% | 5.18 | 5.60 | 378634 | 20482 | 7.17% |
| 2024-09-27 | 5.08 | 5.16 | 0.15 | 2.99% | 5.03 | 5.18 | 118674 | 6056 | 2.25% |
| 2024-09-26 | 4.85 | 5.01 | 0.13 | 2.66% | 4.83 | 5.05 | 136747 | 6809 | 2.59% |
| 2024-09-25 | 4.93 | 4.88 | 0.00 | 0.00% | 4.86 | 4.99 | 106434 | 5242 | 2.02% |
| 2024-09-24 | 4.80 | 4.88 | 0.10 | 2.09% | 4.79 | 4.89 | 83037 | 4022 | 1.57% |
| 2024-09-23 | 4.73 | 4.78 | 0.02 | 0.42% | 4.73 | 4.79 | 50628 | 2410 | 0.96% |
| 2024-09-20 | 4.73 | 4.76 | 0.00 | 0.00% | 4.68 | 4.76 | 65463 | 3091 | 1.24% |
| 2024-09-19 | 4.52 | 4.76 | 0.26 | 5.78% | 4.52 | 4.80 | 145913 | 6869 | 2.76% |
| 2024-09-18 | 4.56 | 4.50 | -0.07 | -1.53% | 4.44 | 4.58 | 46878 | 2104 | 0.89% |
| 2024-09-13 | 4.58 | 4.57 | -0.01 | -0.22% | 4.53 | 4.60 | 39150 | 1791 | 0.74% |
| 2024-09-12 | 4.57 | 4.58 | 0.02 | 0.44% | 4.56 | 4.63 | 40030 | 1838 | 0.76% |
| 2024-09-11 | 4.71 | 4.56 | -0.13 | -2.77% | 4.53 | 4.71 | 58425 | 2685 | 1.11% |
| 2024-09-10 | 4.73 | 4.69 | -0.04 | -0.85% | 4.63 | 4.75 | 41074 | 1922 | 0.78% |
| 2024-09-09 | 4.68 | 4.73 | 0.03 | 0.64% | 4.60 | 4.74 | 55061 | 2591 | 1.04% |
| 2024-09-06 | 4.75 | 4.70 | -0.06 | -1.26% | 4.69 | 4.78 | 43765 | 2071 | 0.83% |
| 2024-09-05 | 4.75 | 4.76 | 0.03 | 0.63% | 4.71 | 4.77 | 59936 | 2844 | 1.14% |
| 2024-09-04 | 4.72 | 4.73 | -0.02 | -0.42% | 4.72 | 4.85 | 87417 | 4185 | 1.66% |
| 2024-09-03 | 4.65 | 4.75 | 0.06 | 1.28% | 4.65 | 4.76 | 56964 | 2693 | 1.08% |
| 2024-09-02 | 4.72 | 4.69 | -0.04 | -0.85% | 4.68 | 4.80 | 75040 | 3555 | 1.42% |
| 2024-08-30 | 4.70 | 4.73 | 0.04 | 0.85% | 4.64 | 4.78 | 90683 | 4283 | 1.72% |
| 2024-08-29 | 4.70 | 4.69 | -0.01 | -0.21% | 4.64 | 4.71 | 53251 | 2493 | 1.01% |
| 2024-08-28 | 4.61 | 4.70 | 0.07 | 1.51% | 4.58 | 4.73 | 73688 | 3449 | 1.40% |
| 2024-08-27 | 4.62 | 4.63 | -0.01 | -0.22% | 4.60 | 4.67 | 50143 | 2321 | 0.95% |
| 2024-08-26 | 4.48 | 4.64 | 0.15 | 3.34% | 4.48 | 4.65 | 73271 | 3369 | 1.39% |
| 2024-08-23 | 4.58 | 4.49 | 0.00 | 0.00% | 4.47 | 4.58 | 34313 | 1544 | 0.65% |
| 2024-08-22 | 4.59 | 4.49 | -0.08 | -1.75% | 4.48 | 4.59 | 47070 | 2123 | 0.89% |
| 2024-08-21 | 4.60 | 4.57 | -0.03 | -0.65% | 4.56 | 4.62 | 25739 | 1179 | 0.49% |
| 2024-08-20 | 4.73 | 4.60 | -0.13 | -2.75% | 4.59 | 4.73 | 60731 | 2817 | 1.15% |
| 2024-08-19 | 4.72 | 4.73 | 0.00 | 0.00% | 4.71 | 4.79 | 47548 | 2259 | 0.90% |
| 2024-08-16 | 4.83 | 4.73 | -0.11 | -2.27% | 4.73 | 4.85 | 50773 | 2420 | 0.96% |
| 2024-08-15 | 4.76 | 4.84 | 0.05 | 1.04% | 4.73 | 4.85 | 75082 | 3605 | 1.42% |
| 2024-08-14 | 4.84 | 4.79 | -0.06 | -1.24% | 4.77 | 4.85 | 52761 | 2533 | 1.00% |
| 2024-08-13 | 4.88 | 4.85 | 0.01 | 0.21% | 4.79 | 4.88 | 58857 | 2842 | 1.12% |