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 | 5.63 | 5.60 | -0.04 | -0.71% | 5.51 | 5.70 | 52522 | 2946 | 0.76% |
| 2024-11-20 | 5.48 | 5.64 | 0.16 | 2.92% | 5.43 | 5.64 | 49472 | 2758 | 0.72% |
| 2024-11-19 | 5.40 | 5.48 | 0.08 | 1.48% | 5.35 | 5.50 | 49976 | 2712 | 0.73% |
| 2024-11-18 | 5.55 | 5.40 | -0.15 | -2.70% | 5.38 | 5.68 | 65679 | 3602 | 0.96% |
| 2024-11-15 | 5.78 | 5.55 | -0.25 | -4.31% | 5.54 | 5.83 | 72127 | 4113 | 1.05% |
| 2024-11-14 | 6.08 | 5.80 | -0.23 | -3.81% | 5.79 | 6.10 | 63489 | 3743 | 0.92% |
| 2024-11-13 | 6.05 | 6.03 | -0.03 | -0.50% | 5.90 | 6.20 | 77420 | 4661 | 1.13% |
| 2024-11-12 | 6.21 | 6.06 | -0.17 | -2.73% | 6.02 | 6.28 | 106615 | 6544 | 1.55% |
| 2024-11-11 | 6.00 | 6.23 | 0.22 | 3.66% | 5.96 | 6.28 | 156331 | 9649 | 2.28% |
| 2024-11-08 | 6.15 | 6.01 | -0.13 | -2.12% | 5.93 | 6.19 | 122015 | 7365 | 1.78% |
| 2024-11-07 | 5.87 | 6.14 | 0.29 | 4.96% | 5.79 | 6.21 | 149394 | 9044 | 2.18% |
| 2024-11-06 | 5.93 | 5.85 | -0.07 | -1.18% | 5.79 | 5.96 | 105760 | 6208 | 1.54% |
| 2024-11-05 | 5.98 | 5.92 | -0.09 | -1.50% | 5.89 | 6.02 | 139707 | 8286 | 2.03% |
| 2024-11-04 | 5.91 | 6.01 | 0.08 | 1.35% | 5.86 | 6.03 | 75312 | 4476 | 1.10% |
| 2024-11-01 | 6.05 | 5.93 | -0.18 | -2.95% | 5.91 | 6.22 | 120124 | 7241 | 1.75% |
| 2024-10-31 | 6.19 | 6.11 | -0.07 | -1.13% | 6.05 | 6.28 | 172012 | 10594 | 2.50% |
| 2024-10-30 | 5.90 | 6.18 | 0.19 | 3.17% | 5.85 | 6.24 | 197410 | 12033 | 2.87% |
| 2024-10-29 | 6.05 | 5.99 | -0.09 | -1.48% | 5.80 | 6.12 | 201306 | 11964 | 2.93% |
| 2024-10-28 | 5.95 | 6.08 | 0.24 | 4.11% | 5.94 | 6.11 | 193874 | 11685 | 2.82% |
| 2024-10-25 | 5.55 | 5.84 | 0.26 | 4.66% | 5.55 | 5.88 | 126760 | 7345 | 1.85% |
| 2024-10-24 | 5.50 | 5.58 | 0.03 | 0.54% | 5.49 | 5.63 | 66572 | 3708 | 0.97% |
| 2024-10-23 | 5.50 | 5.55 | 0.05 | 0.91% | 5.49 | 5.65 | 111501 | 6199 | 1.62% |
| 2024-10-22 | 5.45 | 5.50 | 0.03 | 0.55% | 5.31 | 5.53 | 157502 | 8541 | 2.29% |
| 2024-10-21 | 5.29 | 5.47 | 0.19 | 3.60% | 5.24 | 5.55 | 170860 | 9196 | 2.49% |
| 2024-10-18 | 5.22 | 5.28 | 0.10 | 1.93% | 5.17 | 5.37 | 97281 | 5138 | 1.42% |
| 2024-10-17 | 5.40 | 5.18 | -0.17 | -3.18% | 5.17 | 5.42 | 61614 | 3259 | 0.90% |
| 2024-10-16 | 5.24 | 5.35 | 0.04 | 0.75% | 5.19 | 5.43 | 55513 | 2963 | 0.81% |
| 2024-10-15 | 5.46 | 5.31 | -0.15 | -2.75% | 5.30 | 5.47 | 61126 | 3293 | 0.89% |
| 2024-10-14 | 5.37 | 5.46 | 0.20 | 3.80% | 5.23 | 5.47 | 67058 | 3608 | 0.98% |
| 2024-10-11 | 5.47 | 5.26 | -0.24 | -4.36% | 5.18 | 5.48 | 74900 | 3990 | 1.09% |
| 2024-10-10 | 5.54 | 5.50 | -0.07 | -1.26% | 5.33 | 5.65 | 117092 | 6436 | 1.71% |
| 2024-10-09 | 6.01 | 5.57 | -0.62 | -10.02% | 5.57 | 6.01 | 152608 | 8744 | 2.22% |
| 2024-10-08 | 6.49 | 6.19 | 0.28 | 4.74% | 5.81 | 6.50 | 242585 | 14946 | 3.53% |
| 2024-09-30 | 5.60 | 5.91 | 0.53 | 9.85% | 5.41 | 5.92 | 199124 | 11343 | 2.90% |
| 2024-09-27 | 5.23 | 5.38 | 0.17 | 3.26% | 5.21 | 5.47 | 81316 | 4339 | 1.18% |
| 2024-09-26 | 4.95 | 5.21 | 0.25 | 5.04% | 4.93 | 5.22 | 117192 | 5967 | 1.71% |
| 2024-09-25 | 4.97 | 4.96 | -0.01 | -0.20% | 4.94 | 5.13 | 116237 | 5831 | 1.69% |
| 2024-09-24 | 4.75 | 4.97 | 0.29 | 6.20% | 4.73 | 4.99 | 139259 | 6773 | 2.03% |
| 2024-09-23 | 4.67 | 4.68 | 0.00 | 0.00% | 4.59 | 4.72 | 41581 | 1932 | 0.61% |
| 2024-09-20 | 4.77 | 4.68 | -0.11 | -2.30% | 4.65 | 4.77 | 52539 | 2472 | 0.77% |
| 2024-09-19 | 4.61 | 4.79 | 0.19 | 4.13% | 4.59 | 4.80 | 63635 | 3012 | 0.93% |
| 2024-09-18 | 4.51 | 4.60 | -0.01 | -0.22% | 4.49 | 4.62 | 50561 | 2299 | 0.74% |
| 2024-09-13 | 4.70 | 4.61 | -0.13 | -2.74% | 4.59 | 4.74 | 50499 | 2343 | 0.74% |
| 2024-09-12 | 4.65 | 4.74 | 0.09 | 1.94% | 4.62 | 4.80 | 69820 | 3307 | 1.02% |
| 2024-09-11 | 4.73 | 4.65 | -0.08 | -1.69% | 4.62 | 4.74 | 37059 | 1728 | 0.54% |
| 2024-09-10 | 4.67 | 4.73 | 0.02 | 0.42% | 4.59 | 4.76 | 55412 | 2589 | 0.81% |
| 2024-09-09 | 4.60 | 4.71 | 0.07 | 1.51% | 4.57 | 4.80 | 66274 | 3126 | 0.97% |
| 2024-09-06 | 4.73 | 4.64 | -0.13 | -2.73% | 4.62 | 4.75 | 32568 | 1523 | 0.47% |
| 2024-09-05 | 4.64 | 4.77 | 0.13 | 2.80% | 4.61 | 4.79 | 65404 | 3092 | 0.95% |
| 2024-09-04 | 4.62 | 4.64 | -0.04 | -0.85% | 4.60 | 4.75 | 46502 | 2173 | 0.68% |
| 2024-09-03 | 4.65 | 4.68 | 0.02 | 0.43% | 4.59 | 4.69 | 52916 | 2457 | 0.77% |
| 2024-09-02 | 4.67 | 4.66 | -0.06 | -1.27% | 4.61 | 4.79 | 86744 | 4084 | 1.26% |
| 2024-08-30 | 4.57 | 4.72 | 0.08 | 1.72% | 4.52 | 4.83 | 142111 | 6634 | 2.07% |
| 2024-08-29 | 4.55 | 4.64 | 0.10 | 2.20% | 4.50 | 4.83 | 189586 | 8782 | 2.76% |
| 2024-08-28 | 4.38 | 4.54 | 0.41 | 9.93% | 4.21 | 4.54 | 85011 | 3761 | 1.24% |
| 2024-08-27 | 4.21 | 4.13 | -0.11 | -2.59% | 4.11 | 4.26 | 23948 | 999 | 0.35% |
| 2024-08-26 | 4.13 | 4.24 | 0.11 | 2.66% | 4.13 | 4.31 | 38065 | 1615 | 0.55% |
| 2024-08-23 | 4.21 | 4.13 | -0.05 | -1.20% | 4.04 | 4.21 | 33929 | 1393 | 0.49% |
| 2024-08-22 | 4.27 | 4.18 | -0.09 | -2.11% | 4.17 | 4.30 | 21475 | 907 | 0.31% |
| 2024-08-21 | 4.24 | 4.27 | 0.00 | 0.00% | 4.21 | 4.30 | 23834 | 1015 | 0.35% |
| 2024-08-20 | 4.35 | 4.27 | -0.07 | -1.61% | 4.24 | 4.37 | 27432 | 1179 | 0.40% |
| 2024-08-19 | 4.36 | 4.34 | -0.02 | -0.46% | 4.29 | 4.40 | 32176 | 1400 | 0.47% |
| 2024-08-16 | 4.49 | 4.36 | -0.13 | -2.90% | 4.36 | 4.52 | 44699 | 1974 | 0.65% |
| 2024-08-15 | 4.47 | 4.49 | 0.02 | 0.45% | 4.36 | 4.52 | 47382 | 2108 | 0.69% |
| 2024-08-14 | 4.54 | 4.47 | -0.09 | -1.97% | 4.47 | 4.61 | 41672 | 1885 | 0.61% |
| 2024-08-13 | 4.50 | 4.56 | 0.02 | 0.44% | 4.40 | 4.57 | 77353 | 3470 | 1.13% |