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 | 5.72 | 5.70 | 0.00 | 0.00% | 5.65 | 5.73 | 184221 | 10467 | 0.32% |
| 2024-11-20 | 5.68 | 5.70 | -0.02 | -0.35% | 5.65 | 5.73 | 212088 | 12067 | 0.37% |
| 2024-11-19 | 5.65 | 5.72 | 0.09 | 1.60% | 5.61 | 5.73 | 254027 | 14416 | 0.44% |
| 2024-11-18 | 5.74 | 5.63 | -0.06 | -1.05% | 5.59 | 5.77 | 319821 | 18195 | 0.56% |
| 2024-11-15 | 5.81 | 5.69 | -0.15 | -2.57% | 5.68 | 5.89 | 305134 | 17674 | 0.53% |
| 2024-11-14 | 5.96 | 5.84 | -0.10 | -1.68% | 5.81 | 5.97 | 280702 | 16521 | 0.49% |
| 2024-11-13 | 5.90 | 5.94 | 0.03 | 0.51% | 5.85 | 5.97 | 353813 | 20930 | 0.62% |
| 2024-11-12 | 6.08 | 5.91 | -0.16 | -2.64% | 5.83 | 6.11 | 532223 | 31759 | 0.93% |
| 2024-11-11 | 6.06 | 6.10 | -0.03 | -0.49% | 6.00 | 6.12 | 525125 | 31845 | 0.92% |
| 2024-11-08 | 6.30 | 6.13 | -0.09 | -1.45% | 6.08 | 6.33 | 703000 | 43422 | 1.23% |
| 2024-11-07 | 5.87 | 6.22 | 0.24 | 4.01% | 5.84 | 6.29 | 856247 | 52260 | 1.50% |
| 2024-11-06 | 6.15 | 5.98 | -0.16 | -2.61% | 5.93 | 6.20 | 1039275 | 62646 | 1.82% |
| 2024-11-05 | 6.20 | 6.14 | 0.03 | 0.49% | 6.04 | 6.38 | 1298683 | 80694 | 2.27% |
| 2024-11-04 | 6.05 | 6.11 | 0.28 | 4.80% | 5.82 | 6.14 | 1153029 | 68783 | 2.02% |
| 2024-11-01 | 5.77 | 5.83 | 0.02 | 0.34% | 5.57 | 5.97 | 1157388 | 66970 | 2.02% |
| 2024-10-31 | 5.53 | 5.81 | 0.29 | 5.25% | 5.49 | 5.87 | 960755 | 55319 | 1.68% |
| 2024-10-30 | 5.46 | 5.52 | 0.09 | 1.66% | 5.45 | 5.64 | 475349 | 26295 | 0.83% |
| 2024-10-29 | 5.46 | 5.43 | -0.01 | -0.18% | 5.42 | 5.54 | 439473 | 24087 | 0.77% |
| 2024-10-28 | 5.34 | 5.44 | 0.10 | 1.87% | 5.30 | 5.46 | 381049 | 20610 | 0.67% |
| 2024-10-25 | 5.34 | 5.34 | 0.00 | 0.00% | 5.32 | 5.42 | 298540 | 16013 | 0.52% |
| 2024-10-24 | 5.31 | 5.34 | -0.02 | -0.37% | 5.27 | 5.36 | 212469 | 11288 | 0.37% |
| 2024-10-23 | 5.35 | 5.36 | 0.01 | 0.19% | 5.34 | 5.44 | 308587 | 16592 | 0.54% |
| 2024-10-22 | 5.23 | 5.35 | 0.12 | 2.29% | 5.21 | 5.36 | 359625 | 19009 | 0.63% |
| 2024-10-21 | 5.32 | 5.23 | -0.08 | -1.51% | 5.20 | 5.34 | 422005 | 22103 | 0.74% |
| 2024-10-18 | 5.14 | 5.31 | 0.17 | 3.31% | 5.09 | 5.48 | 474769 | 25019 | 0.83% |
| 2024-10-17 | 5.21 | 5.14 | -0.04 | -0.77% | 5.14 | 5.27 | 272726 | 14187 | 0.48% |
| 2024-10-16 | 5.11 | 5.18 | -0.02 | -0.38% | 5.10 | 5.28 | 276001 | 14336 | 0.48% |
| 2024-10-15 | 5.36 | 5.20 | -0.22 | -4.06% | 5.20 | 5.40 | 377917 | 20054 | 0.66% |
| 2024-10-14 | 5.30 | 5.42 | 0.16 | 3.04% | 5.20 | 5.45 | 451665 | 24156 | 0.79% |
| 2024-10-11 | 5.37 | 5.26 | -0.17 | -3.13% | 5.18 | 5.47 | 448152 | 23760 | 0.78% |
| 2024-10-10 | 5.51 | 5.43 | -0.06 | -1.09% | 5.29 | 5.74 | 661855 | 36134 | 1.16% |
| 2024-10-09 | 5.80 | 5.49 | -0.57 | -9.41% | 5.48 | 6.03 | 1099742 | 63380 | 1.92% |
| 2024-10-08 | 6.06 | 6.06 | 0.55 | 9.98% | 5.74 | 6.06 | 1022790 | 61334 | 1.79% |
| 2024-09-30 | 5.37 | 5.51 | 0.50 | 9.98% | 5.26 | 5.51 | 901471 | 48999 | 1.58% |
| 2024-09-27 | 4.98 | 5.01 | 0.16 | 3.30% | 4.86 | 5.03 | 308230 | 15272 | 0.54% |
| 2024-09-26 | 4.70 | 4.85 | 0.11 | 2.32% | 4.65 | 4.86 | 448739 | 21377 | 0.78% |
| 2024-09-25 | 4.69 | 4.74 | 0.15 | 3.27% | 4.68 | 4.89 | 544690 | 26002 | 0.95% |
| 2024-09-24 | 4.36 | 4.59 | 0.26 | 6.00% | 4.35 | 4.62 | 371774 | 16765 | 0.65% |
| 2024-09-23 | 4.41 | 4.33 | -0.07 | -1.59% | 4.31 | 4.43 | 137527 | 5991 | 0.24% |
| 2024-09-20 | 4.40 | 4.40 | 0.00 | 0.00% | 4.36 | 4.42 | 122944 | 5399 | 0.21% |
| 2024-09-19 | 4.41 | 4.40 | 0.00 | 0.00% | 4.37 | 4.45 | 193733 | 8532 | 0.34% |
| 2024-09-18 | 4.35 | 4.40 | 0.05 | 1.15% | 4.28 | 4.42 | 185303 | 8068 | 0.32% |
| 2024-09-13 | 4.33 | 4.35 | 0.02 | 0.46% | 4.31 | 4.40 | 142768 | 6213 | 0.25% |
| 2024-09-12 | 4.24 | 4.33 | 0.08 | 1.88% | 4.24 | 4.35 | 139793 | 6035 | 0.24% |
| 2024-09-11 | 4.23 | 4.25 | 0.00 | 0.00% | 4.21 | 4.27 | 117051 | 4967 | 0.20% |
| 2024-09-10 | 4.25 | 4.25 | 0.02 | 0.47% | 4.15 | 4.26 | 131316 | 5516 | 0.23% |
| 2024-09-09 | 4.23 | 4.23 | 0.00 | 0.00% | 4.20 | 4.29 | 149436 | 6336 | 0.26% |
| 2024-09-06 | 4.26 | 4.23 | 0.00 | 0.00% | 4.20 | 4.29 | 114809 | 4881 | 0.20% |
| 2024-09-05 | 4.25 | 4.23 | 0.00 | 0.00% | 4.18 | 4.27 | 165746 | 6995 | 0.29% |
| 2024-09-04 | 4.31 | 4.23 | -0.09 | -2.08% | 4.22 | 4.33 | 157626 | 6729 | 0.28% |
| 2024-09-03 | 4.31 | 4.32 | 0.00 | 0.00% | 4.28 | 4.36 | 152007 | 6578 | 0.27% |
| 2024-09-02 | 4.31 | 4.32 | 0.05 | 1.17% | 4.28 | 4.36 | 353042 | 15266 | 0.62% |
| 2024-08-30 | 4.24 | 4.27 | 0.00 | 0.00% | 4.23 | 4.34 | 334784 | 14335 | 0.59% |
| 2024-08-29 | 4.09 | 4.27 | 0.26 | 6.48% | 4.05 | 4.29 | 475873 | 20133 | 0.83% |
| 2024-08-28 | 4.17 | 4.01 | 0.05 | 1.26% | 3.99 | 4.22 | 318768 | 13000 | 0.56% |
| 2024-08-27 | 3.99 | 3.96 | -0.04 | -1.00% | 3.94 | 4.04 | 83344 | 3301 | 0.15% |
| 2024-08-26 | 4.05 | 4.00 | -0.04 | -0.99% | 3.98 | 4.07 | 89196 | 3586 | 0.16% |
| 2024-08-23 | 4.04 | 4.04 | 0.01 | 0.25% | 4.00 | 4.06 | 75023 | 3027 | 0.13% |
| 2024-08-22 | 4.08 | 4.03 | -0.03 | -0.74% | 4.03 | 4.10 | 64940 | 2634 | 0.11% |
| 2024-08-21 | 4.08 | 4.06 | -0.04 | -0.98% | 4.04 | 4.10 | 65630 | 2672 | 0.11% |
| 2024-08-20 | 4.18 | 4.10 | -0.07 | -1.68% | 4.08 | 4.19 | 105177 | 4325 | 0.18% |
| 2024-08-19 | 4.16 | 4.17 | 0.01 | 0.24% | 4.15 | 4.22 | 88632 | 3708 | 0.15% |
| 2024-08-16 | 4.24 | 4.16 | -0.07 | -1.65% | 4.15 | 4.24 | 101708 | 4246 | 0.18% |
| 2024-08-15 | 4.13 | 4.23 | 0.08 | 1.93% | 4.13 | 4.26 | 127562 | 5364 | 0.22% |
| 2024-08-14 | 4.21 | 4.15 | -0.05 | -1.19% | 4.13 | 4.21 | 124229 | 5173 | 0.22% |
| 2024-08-13 | 4.16 | 4.20 | 0.04 | 0.96% | 4.14 | 4.20 | 73501 | 3068 | 0.13% |