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 | 5.88 | 5.87 | -0.01 | -0.17% | 5.80 | 5.91 | 109151 | 6391 | 0.88% |
| 2024-11-20 | 5.76 | 5.88 | 0.09 | 1.55% | 5.76 | 5.88 | 118852 | 6925 | 0.96% |
| 2024-11-19 | 5.72 | 5.79 | 0.08 | 1.40% | 5.67 | 5.79 | 147290 | 8445 | 1.19% |
| 2024-11-18 | 5.76 | 5.71 | -0.02 | -0.35% | 5.70 | 5.84 | 162805 | 9418 | 1.31% |
| 2024-11-15 | 5.79 | 5.73 | -0.09 | -1.55% | 5.72 | 5.87 | 107811 | 6260 | 0.87% |
| 2024-11-14 | 5.93 | 5.82 | -0.13 | -2.18% | 5.80 | 5.97 | 139651 | 8206 | 1.13% |
| 2024-11-13 | 5.92 | 5.95 | -0.01 | -0.17% | 5.87 | 5.99 | 149180 | 8843 | 1.20% |
| 2024-11-12 | 5.88 | 5.96 | 0.07 | 1.19% | 5.88 | 6.05 | 300310 | 17977 | 2.42% |
| 2024-11-11 | 5.81 | 5.89 | 0.03 | 0.51% | 5.79 | 5.89 | 155499 | 9103 | 1.25% |
| 2024-11-08 | 5.99 | 5.86 | -0.08 | -1.35% | 5.83 | 6.01 | 194881 | 11480 | 1.57% |
| 2024-11-07 | 5.75 | 5.94 | 0.18 | 3.13% | 5.73 | 5.94 | 193670 | 11380 | 1.56% |
| 2024-11-06 | 5.78 | 5.76 | -0.01 | -0.17% | 5.66 | 5.81 | 161709 | 9310 | 1.30% |
| 2024-11-05 | 5.70 | 5.77 | 0.06 | 1.05% | 5.68 | 5.77 | 168456 | 9658 | 1.36% |
| 2024-11-04 | 5.58 | 5.71 | 0.11 | 1.96% | 5.56 | 5.71 | 126755 | 7134 | 1.02% |
| 2024-11-01 | 5.60 | 5.60 | -0.03 | -0.53% | 5.54 | 5.69 | 157962 | 8875 | 1.27% |
| 2024-10-31 | 5.63 | 5.63 | -0.09 | -1.57% | 5.53 | 5.70 | 236780 | 13265 | 1.91% |
| 2024-10-30 | 5.80 | 5.72 | -0.07 | -1.21% | 5.68 | 5.82 | 124158 | 7124 | 1.00% |
| 2024-10-29 | 5.98 | 5.79 | -0.18 | -3.02% | 5.76 | 5.99 | 163506 | 9546 | 1.32% |
| 2024-10-28 | 5.88 | 5.97 | 0.12 | 2.05% | 5.86 | 5.98 | 145375 | 8603 | 1.17% |
| 2024-10-25 | 5.71 | 5.85 | 0.11 | 1.92% | 5.71 | 5.85 | 146388 | 8502 | 1.18% |
| 2024-10-24 | 5.72 | 5.74 | 0.00 | 0.00% | 5.68 | 5.78 | 101782 | 5819 | 0.82% |
| 2024-10-23 | 5.69 | 5.74 | 0.04 | 0.70% | 5.67 | 5.76 | 145241 | 8313 | 1.17% |
| 2024-10-22 | 5.62 | 5.70 | 0.10 | 1.79% | 5.60 | 5.70 | 138786 | 7824 | 1.12% |
| 2024-10-21 | 5.64 | 5.60 | -0.04 | -0.71% | 5.56 | 5.66 | 165445 | 9269 | 1.33% |
| 2024-10-18 | 5.55 | 5.64 | 0.08 | 1.44% | 5.50 | 5.70 | 152228 | 8528 | 1.23% |
| 2024-10-17 | 5.72 | 5.56 | -0.11 | -1.94% | 5.56 | 5.75 | 97073 | 5467 | 0.78% |
| 2024-10-16 | 5.59 | 5.67 | 0.04 | 0.71% | 5.57 | 5.73 | 93860 | 5320 | 0.76% |
| 2024-10-15 | 5.78 | 5.63 | -0.15 | -2.60% | 5.63 | 5.79 | 108459 | 6198 | 0.87% |
| 2024-10-14 | 5.75 | 5.78 | 0.07 | 1.23% | 5.66 | 5.82 | 121450 | 6971 | 0.98% |
| 2024-10-11 | 5.85 | 5.71 | -0.18 | -3.06% | 5.66 | 5.90 | 119695 | 6913 | 0.96% |
| 2024-10-10 | 5.90 | 5.89 | 0.08 | 1.38% | 5.79 | 6.02 | 153234 | 9075 | 1.23% |
| 2024-10-09 | 6.22 | 5.81 | -0.49 | -7.78% | 5.76 | 6.23 | 262088 | 15637 | 2.11% |
| 2024-10-08 | 6.72 | 6.30 | 0.14 | 2.27% | 6.08 | 6.76 | 446187 | 28607 | 3.59% |
| 2024-09-30 | 5.93 | 6.16 | 0.41 | 7.13% | 5.82 | 6.23 | 343472 | 20783 | 2.77% |
| 2024-09-27 | 5.75 | 5.75 | 0.12 | 2.13% | 5.67 | 5.79 | 99526 | 5704 | 0.80% |
| 2024-09-26 | 5.41 | 5.63 | 0.21 | 3.87% | 5.36 | 5.64 | 124321 | 6879 | 1.00% |
| 2024-09-25 | 5.41 | 5.42 | 0.06 | 1.12% | 5.36 | 5.52 | 122646 | 6684 | 0.99% |
| 2024-09-24 | 5.10 | 5.36 | 0.28 | 5.51% | 5.09 | 5.37 | 157683 | 8291 | 1.27% |
| 2024-09-23 | 5.08 | 5.08 | -0.01 | -0.20% | 5.05 | 5.11 | 34152 | 1736 | 0.28% |
| 2024-09-20 | 5.09 | 5.09 | 0.00 | 0.00% | 5.05 | 5.10 | 50948 | 2586 | 0.41% |
| 2024-09-19 | 5.00 | 5.09 | 0.15 | 3.04% | 4.97 | 5.16 | 104329 | 5284 | 0.84% |
| 2024-09-18 | 5.07 | 4.94 | -0.12 | -2.37% | 4.88 | 5.09 | 74555 | 3692 | 0.60% |
| 2024-09-13 | 5.07 | 5.06 | 0.01 | 0.20% | 5.02 | 5.07 | 58230 | 2938 | 0.47% |
| 2024-09-12 | 5.06 | 5.05 | -0.02 | -0.39% | 5.04 | 5.12 | 48193 | 2445 | 0.39% |
| 2024-09-11 | 5.08 | 5.07 | -0.01 | -0.20% | 5.04 | 5.11 | 35560 | 1804 | 0.29% |
| 2024-09-10 | 5.10 | 5.08 | -0.01 | -0.20% | 5.02 | 5.11 | 66773 | 3375 | 0.54% |
| 2024-09-09 | 5.10 | 5.09 | -0.04 | -0.78% | 5.05 | 5.12 | 71616 | 3637 | 0.58% |
| 2024-09-06 | 5.23 | 5.13 | -0.09 | -1.72% | 5.11 | 5.24 | 86259 | 4446 | 0.69% |
| 2024-09-05 | 5.22 | 5.22 | -0.01 | -0.19% | 5.20 | 5.30 | 66305 | 3470 | 0.53% |
| 2024-09-04 | 5.24 | 5.23 | -0.04 | -0.76% | 5.22 | 5.30 | 63618 | 3349 | 0.51% |
| 2024-09-03 | 5.20 | 5.27 | 0.09 | 1.74% | 5.20 | 5.35 | 128842 | 6824 | 1.04% |
| 2024-09-02 | 5.23 | 5.18 | -0.05 | -0.96% | 5.18 | 5.26 | 94545 | 4930 | 0.76% |
| 2024-08-30 | 5.21 | 5.23 | 0.02 | 0.38% | 5.15 | 5.30 | 101341 | 5304 | 0.82% |
| 2024-08-29 | 5.19 | 5.21 | 0.00 | 0.00% | 5.19 | 5.25 | 57635 | 3007 | 0.46% |
| 2024-08-28 | 5.24 | 5.21 | -0.03 | -0.57% | 5.19 | 5.28 | 51592 | 2697 | 0.42% |
| 2024-08-27 | 5.19 | 5.24 | 0.03 | 0.58% | 5.19 | 5.27 | 69946 | 3663 | 0.56% |
| 2024-08-26 | 5.15 | 5.21 | 0.07 | 1.36% | 5.13 | 5.23 | 57760 | 3002 | 0.47% |
| 2024-08-23 | 5.16 | 5.14 | -0.04 | -0.77% | 5.12 | 5.21 | 63038 | 3244 | 0.51% |
| 2024-08-22 | 5.19 | 5.18 | -0.01 | -0.19% | 5.14 | 5.23 | 50833 | 2636 | 0.41% |
| 2024-08-21 | 5.21 | 5.19 | -0.04 | -0.76% | 5.15 | 5.25 | 61958 | 3212 | 0.50% |
| 2024-08-20 | 5.38 | 5.23 | -0.13 | -2.43% | 5.21 | 5.39 | 79699 | 4203 | 0.64% |
| 2024-08-19 | 5.39 | 5.36 | -0.03 | -0.56% | 5.33 | 5.44 | 87827 | 4727 | 0.71% |
| 2024-08-16 | 5.45 | 5.39 | -0.06 | -1.10% | 5.38 | 5.47 | 58276 | 3154 | 0.47% |
| 2024-08-15 | 5.41 | 5.45 | 0.02 | 0.37% | 5.39 | 5.50 | 59565 | 3249 | 0.48% |
| 2024-08-14 | 5.56 | 5.43 | -0.11 | -1.99% | 5.42 | 5.56 | 62300 | 3401 | 0.50% |