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 | 5.89 | 5.85 | -0.01 | -0.17% | 5.78 | 5.95 | 385634 | 22568 | 1.87% |
| 2024-11-20 | 5.71 | 5.86 | 0.13 | 2.27% | 5.70 | 5.86 | 468967 | 27313 | 2.27% |
| 2024-11-19 | 5.70 | 5.73 | 0.03 | 0.53% | 5.59 | 5.74 | 344560 | 19556 | 1.67% |
| 2024-11-18 | 5.60 | 5.70 | 0.16 | 2.89% | 5.60 | 5.85 | 541624 | 31064 | 2.62% |
| 2024-11-15 | 5.57 | 5.54 | -0.05 | -0.89% | 5.53 | 5.64 | 204601 | 11440 | 0.99% |
| 2024-11-14 | 5.71 | 5.59 | -0.15 | -2.61% | 5.58 | 5.76 | 304245 | 17224 | 1.47% |
| 2024-11-13 | 5.69 | 5.74 | 0.01 | 0.17% | 5.66 | 5.79 | 248111 | 14191 | 1.20% |
| 2024-11-12 | 5.75 | 5.73 | -0.02 | -0.35% | 5.68 | 5.86 | 420214 | 24305 | 2.04% |
| 2024-11-11 | 5.77 | 5.75 | -0.05 | -0.86% | 5.65 | 5.77 | 353955 | 20204 | 1.71% |
| 2024-11-08 | 5.91 | 5.80 | -0.06 | -1.02% | 5.74 | 5.95 | 437599 | 25461 | 2.12% |
| 2024-11-07 | 5.69 | 5.86 | 0.15 | 2.63% | 5.66 | 5.86 | 406847 | 23620 | 1.97% |
| 2024-11-06 | 5.72 | 5.71 | -0.02 | -0.35% | 5.68 | 5.78 | 394610 | 22605 | 1.91% |
| 2024-11-05 | 5.61 | 5.73 | 0.08 | 1.42% | 5.61 | 5.80 | 460173 | 26296 | 2.23% |
| 2024-11-04 | 5.54 | 5.65 | 0.12 | 2.17% | 5.48 | 5.67 | 383145 | 21388 | 1.86% |
| 2024-11-01 | 5.50 | 5.53 | 0.02 | 0.36% | 5.47 | 5.65 | 410904 | 22886 | 1.99% |
| 2024-10-31 | 5.45 | 5.51 | 0.02 | 0.36% | 5.45 | 5.53 | 285112 | 15666 | 1.38% |
| 2024-10-30 | 5.50 | 5.49 | -0.03 | -0.54% | 5.42 | 5.56 | 291854 | 16001 | 1.41% |
| 2024-10-29 | 5.72 | 5.52 | -0.21 | -3.66% | 5.50 | 5.74 | 528038 | 29564 | 2.56% |
| 2024-10-28 | 5.78 | 5.73 | -0.07 | -1.21% | 5.60 | 5.78 | 547893 | 31035 | 2.65% |
| 2024-10-25 | 5.69 | 5.80 | 0.11 | 1.93% | 5.66 | 5.80 | 326815 | 18820 | 1.58% |
| 2024-10-24 | 5.71 | 5.69 | -0.04 | -0.70% | 5.63 | 5.75 | 186572 | 10589 | 0.90% |
| 2024-10-23 | 5.71 | 5.73 | 0.04 | 0.70% | 5.66 | 5.77 | 312573 | 17869 | 1.51% |
| 2024-10-22 | 5.58 | 5.69 | 0.15 | 2.71% | 5.54 | 5.69 | 341920 | 19260 | 1.66% |
| 2024-10-21 | 5.57 | 5.54 | -0.02 | -0.36% | 5.51 | 5.62 | 382696 | 21271 | 1.85% |
| 2024-10-18 | 5.53 | 5.56 | 0.07 | 1.28% | 5.42 | 5.68 | 402747 | 22288 | 1.95% |
| 2024-10-17 | 5.65 | 5.49 | -0.16 | -2.83% | 5.48 | 5.70 | 251934 | 14071 | 1.22% |
| 2024-10-16 | 5.57 | 5.65 | 0.00 | 0.00% | 5.53 | 5.71 | 217858 | 12295 | 1.06% |
| 2024-10-15 | 5.77 | 5.65 | -0.13 | -2.25% | 5.64 | 5.80 | 309418 | 17683 | 1.50% |
| 2024-10-14 | 5.80 | 5.78 | 0.06 | 1.05% | 5.65 | 5.81 | 340871 | 19580 | 1.65% |
| 2024-10-11 | 5.97 | 5.72 | -0.19 | -3.21% | 5.67 | 5.97 | 347437 | 20098 | 1.68% |
| 2024-10-10 | 5.94 | 5.91 | 0.05 | 0.85% | 5.82 | 6.07 | 466484 | 27766 | 2.26% |
| 2024-10-09 | 6.23 | 5.86 | -0.31 | -5.02% | 5.72 | 6.23 | 718572 | 42717 | 3.48% |
| 2024-10-08 | 6.49 | 6.17 | 0.27 | 4.58% | 5.91 | 6.49 | 871209 | 53961 | 4.22% |
| 2024-09-30 | 5.71 | 5.90 | 0.50 | 9.26% | 5.57 | 5.94 | 718297 | 41551 | 3.48% |
| 2024-09-27 | 5.29 | 5.40 | 0.22 | 4.25% | 5.25 | 5.42 | 289609 | 15453 | 1.40% |
| 2024-09-26 | 4.98 | 5.18 | 0.20 | 4.02% | 4.95 | 5.19 | 265849 | 13490 | 1.29% |
| 2024-09-25 | 5.02 | 4.98 | 0.08 | 1.63% | 4.97 | 5.14 | 321125 | 16230 | 1.56% |
| 2024-09-24 | 4.68 | 4.90 | 0.23 | 4.93% | 4.68 | 4.90 | 327126 | 15742 | 1.58% |
| 2024-09-23 | 4.65 | 4.67 | 0.01 | 0.21% | 4.63 | 4.69 | 134210 | 6252 | 0.65% |
| 2024-09-20 | 4.68 | 4.66 | -0.03 | -0.64% | 4.62 | 4.70 | 147500 | 6860 | 0.71% |
| 2024-09-19 | 4.56 | 4.69 | 0.14 | 3.08% | 4.53 | 4.71 | 198765 | 9235 | 0.96% |
| 2024-09-18 | 4.53 | 4.55 | 0.02 | 0.44% | 4.46 | 4.57 | 155207 | 6997 | 0.75% |
| 2024-09-13 | 4.55 | 4.53 | -0.02 | -0.44% | 4.51 | 4.57 | 120975 | 5495 | 0.59% |
| 2024-09-12 | 4.58 | 4.55 | -0.03 | -0.66% | 4.52 | 4.65 | 192438 | 8786 | 0.93% |
| 2024-09-11 | 4.64 | 4.58 | -0.09 | -1.93% | 4.54 | 4.65 | 211088 | 9692 | 1.02% |
| 2024-09-10 | 4.74 | 4.67 | -0.07 | -1.48% | 4.58 | 4.76 | 246168 | 11438 | 1.19% |
| 2024-09-09 | 4.81 | 4.74 | -0.07 | -1.46% | 4.71 | 4.83 | 176258 | 8393 | 0.85% |
| 2024-09-06 | 4.88 | 4.81 | -0.06 | -1.23% | 4.81 | 4.88 | 134776 | 6521 | 0.65% |
| 2024-09-05 | 4.91 | 4.87 | -0.04 | -0.81% | 4.84 | 4.95 | 195104 | 9513 | 0.95% |
| 2024-09-04 | 4.97 | 4.91 | -0.05 | -1.01% | 4.91 | 5.01 | 159996 | 7928 | 0.78% |
| 2024-09-03 | 5.01 | 4.96 | -0.05 | -1.00% | 4.94 | 5.04 | 201268 | 10045 | 0.97% |
| 2024-09-02 | 5.05 | 5.01 | -0.04 | -0.79% | 5.00 | 5.08 | 266895 | 13454 | 1.29% |
| 2024-08-30 | 5.06 | 5.05 | -0.01 | -0.20% | 4.87 | 5.14 | 398005 | 19981 | 1.93% |
| 2024-08-29 | 5.02 | 5.06 | 0.03 | 0.60% | 5.00 | 5.08 | 140939 | 7107 | 0.68% |
| 2024-08-28 | 5.06 | 5.03 | -0.02 | -0.40% | 5.02 | 5.11 | 152749 | 7741 | 0.74% |
| 2024-08-27 | 5.06 | 5.05 | 0.00 | 0.00% | 5.01 | 5.09 | 134820 | 6805 | 0.65% |
| 2024-08-26 | 5.06 | 5.05 | 0.01 | 0.20% | 5.00 | 5.09 | 130804 | 6607 | 0.63% |
| 2024-08-23 | 5.08 | 5.04 | -0.05 | -0.98% | 5.01 | 5.11 | 121072 | 6106 | 0.59% |
| 2024-08-22 | 5.14 | 5.09 | -0.05 | -0.97% | 5.06 | 5.18 | 108739 | 5546 | 0.53% |
| 2024-08-21 | 5.18 | 5.14 | -0.04 | -0.77% | 5.11 | 5.21 | 109846 | 5653 | 0.53% |
| 2024-08-20 | 5.24 | 5.18 | -0.06 | -1.15% | 5.15 | 5.25 | 127849 | 6635 | 0.62% |
| 2024-08-19 | 5.27 | 5.24 | -0.03 | -0.57% | 5.23 | 5.35 | 140379 | 7408 | 0.68% |
| 2024-08-16 | 5.44 | 5.27 | -0.16 | -2.95% | 5.26 | 5.45 | 185793 | 9873 | 0.90% |
| 2024-08-15 | 5.35 | 5.43 | 0.05 | 0.93% | 5.34 | 5.51 | 152559 | 8294 | 0.74% |
| 2024-08-14 | 5.58 | 5.38 | -0.20 | -3.58% | 5.36 | 5.58 | 201267 | 10936 | 0.97% |
| 2024-08-13 | 5.53 | 5.58 | 0.05 | 0.90% | 5.51 | 5.58 | 108428 | 6017 | 0.53% |