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 | 5.69 | 5.64 | -0.03 | -0.53% | 5.57 | 5.75 | 200946 | 11303 | 0.47% |
| 2024-11-20 | 5.65 | 5.67 | 0.03 | 0.53% | 5.60 | 5.71 | 208126 | 11750 | 0.49% |
| 2024-11-19 | 5.52 | 5.64 | 0.12 | 2.17% | 5.52 | 5.66 | 243641 | 13633 | 0.57% |
| 2024-11-18 | 5.55 | 5.52 | -0.07 | -1.25% | 5.49 | 5.64 | 289798 | 16100 | 0.68% |
| 2024-11-15 | 5.72 | 5.59 | -0.13 | -2.27% | 5.58 | 5.76 | 289665 | 16365 | 0.68% |
| 2024-11-14 | 5.87 | 5.72 | -0.16 | -2.72% | 5.71 | 5.87 | 263606 | 15214 | 0.62% |
| 2024-11-13 | 5.83 | 5.88 | 0.05 | 0.86% | 5.74 | 5.93 | 353016 | 20589 | 0.82% |
| 2024-11-12 | 5.94 | 5.83 | -0.12 | -2.02% | 5.80 | 6.01 | 464734 | 27420 | 1.09% |
| 2024-11-11 | 6.01 | 5.95 | -0.18 | -2.94% | 5.88 | 6.08 | 478476 | 28417 | 1.12% |
| 2024-11-08 | 6.24 | 6.13 | -0.01 | -0.16% | 6.06 | 6.40 | 550440 | 34102 | 1.29% |
| 2024-11-07 | 6.02 | 6.14 | 0.13 | 2.16% | 6.01 | 6.25 | 499993 | 30632 | 1.17% |
| 2024-11-06 | 6.02 | 6.01 | 0.06 | 1.01% | 5.86 | 6.09 | 508618 | 30539 | 1.19% |
| 2024-11-05 | 5.73 | 5.95 | 0.23 | 4.02% | 5.72 | 5.97 | 524618 | 30749 | 1.23% |
| 2024-11-04 | 5.84 | 5.72 | -0.11 | -1.89% | 5.67 | 5.84 | 343044 | 19687 | 0.80% |
| 2024-11-01 | 5.87 | 5.83 | -0.05 | -0.85% | 5.75 | 5.90 | 308350 | 18004 | 0.72% |
| 2024-10-31 | 5.89 | 5.88 | -0.07 | -1.18% | 5.83 | 5.99 | 390884 | 23051 | 0.91% |
| 2024-10-30 | 5.91 | 5.95 | 0.00 | 0.00% | 5.85 | 5.96 | 243882 | 14415 | 0.57% |
| 2024-10-29 | 6.03 | 5.95 | -0.09 | -1.49% | 5.88 | 6.04 | 402686 | 23896 | 0.94% |
| 2024-10-28 | 5.92 | 6.04 | 0.13 | 2.20% | 5.90 | 6.09 | 316571 | 19009 | 0.74% |
| 2024-10-25 | 5.91 | 5.91 | 0.00 | 0.00% | 5.88 | 6.00 | 261145 | 15496 | 0.61% |
| 2024-10-24 | 5.87 | 5.91 | -0.01 | -0.17% | 5.82 | 6.01 | 284153 | 16831 | 0.66% |
| 2024-10-23 | 5.83 | 5.92 | 0.09 | 1.54% | 5.77 | 6.02 | 390643 | 23052 | 0.91% |
| 2024-10-22 | 5.68 | 5.83 | 0.16 | 2.82% | 5.65 | 5.85 | 342859 | 19768 | 0.80% |
| 2024-10-21 | 5.74 | 5.67 | -0.06 | -1.05% | 5.64 | 5.80 | 356056 | 20332 | 0.83% |
| 2024-10-18 | 5.67 | 5.73 | 0.11 | 1.96% | 5.64 | 5.81 | 417706 | 23955 | 0.98% |
| 2024-10-17 | 5.68 | 5.62 | -0.02 | -0.35% | 5.58 | 5.80 | 383772 | 21771 | 0.90% |
| 2024-10-16 | 5.70 | 5.64 | -0.10 | -1.74% | 5.61 | 5.81 | 373128 | 21254 | 0.87% |
| 2024-10-15 | 5.76 | 5.74 | -0.05 | -0.86% | 5.70 | 5.97 | 375319 | 21869 | 0.88% |
| 2024-10-14 | 5.73 | 5.79 | 0.11 | 1.94% | 5.68 | 5.87 | 370827 | 21389 | 0.87% |
| 2024-10-11 | 5.80 | 5.68 | -0.22 | -3.73% | 5.61 | 5.85 | 493668 | 28313 | 1.15% |
| 2024-10-10 | 5.97 | 5.90 | -0.02 | -0.34% | 5.83 | 6.13 | 709925 | 42396 | 1.66% |
| 2024-10-09 | 6.11 | 5.92 | -0.19 | -3.11% | 5.75 | 6.32 | 1170458 | 70096 | 2.74% |
| 2024-10-08 | 6.50 | 6.11 | 0.19 | 3.21% | 5.93 | 6.50 | 1195381 | 74139 | 2.79% |
| 2024-09-30 | 5.62 | 5.92 | 0.54 | 10.04% | 5.60 | 5.92 | 1097976 | 63709 | 2.57% |
| 2024-09-27 | 5.42 | 5.38 | 0.03 | 0.56% | 5.30 | 5.46 | 379257 | 20341 | 0.89% |
| 2024-09-26 | 5.21 | 5.35 | 0.14 | 2.69% | 5.19 | 5.35 | 457981 | 24155 | 1.07% |
| 2024-09-25 | 5.39 | 5.21 | 0.05 | 0.97% | 5.21 | 5.40 | 549397 | 29047 | 1.28% |
| 2024-09-24 | 4.98 | 5.16 | 0.23 | 4.67% | 4.96 | 5.16 | 493892 | 25044 | 1.15% |
| 2024-09-23 | 4.94 | 4.93 | -0.09 | -1.79% | 4.88 | 4.98 | 304498 | 15029 | 0.71% |
| 2024-09-20 | 5.05 | 5.02 | -0.05 | -0.99% | 4.99 | 5.07 | 219483 | 11026 | 0.51% |
| 2024-09-19 | 5.02 | 5.07 | 0.04 | 0.80% | 4.93 | 5.09 | 377844 | 18950 | 0.88% |
| 2024-09-18 | 5.02 | 5.03 | 0.15 | 3.07% | 4.91 | 5.05 | 474064 | 23647 | 1.11% |
| 2024-09-13 | 4.97 | 4.88 | -0.11 | -2.20% | 4.77 | 4.97 | 384946 | 18695 | 0.90% |
| 2024-09-12 | 4.76 | 4.99 | 0.23 | 4.83% | 4.75 | 5.00 | 432488 | 21268 | 1.01% |
| 2024-09-11 | 4.74 | 4.76 | 0.01 | 0.21% | 4.72 | 4.80 | 170351 | 8099 | 0.40% |
| 2024-09-10 | 4.81 | 4.75 | -0.10 | -2.06% | 4.60 | 4.83 | 339194 | 16000 | 0.79% |
| 2024-09-09 | 4.79 | 4.85 | 0.05 | 1.04% | 4.72 | 4.85 | 231098 | 11086 | 0.54% |
| 2024-09-06 | 4.83 | 4.80 | -0.03 | -0.62% | 4.76 | 4.89 | 164397 | 7925 | 0.38% |
| 2024-09-05 | 4.78 | 4.83 | 0.05 | 1.05% | 4.77 | 4.91 | 225651 | 10938 | 0.53% |
| 2024-09-04 | 4.76 | 4.78 | 0.02 | 0.42% | 4.74 | 4.85 | 226537 | 10871 | 0.53% |
| 2024-09-03 | 4.79 | 4.76 | -0.02 | -0.42% | 4.72 | 4.81 | 165859 | 7893 | 0.39% |
| 2024-09-02 | 4.77 | 4.78 | 0.00 | 0.00% | 4.76 | 4.85 | 251276 | 12077 | 0.59% |
| 2024-08-30 | 4.79 | 4.78 | 0.00 | 0.00% | 4.74 | 4.82 | 271940 | 13026 | 0.64% |
| 2024-08-29 | 4.80 | 4.78 | -0.05 | -1.04% | 4.75 | 4.86 | 279902 | 13436 | 0.65% |
| 2024-08-28 | 4.77 | 4.83 | 0.09 | 1.90% | 4.76 | 4.87 | 400429 | 19320 | 0.94% |
| 2024-08-27 | 4.66 | 4.74 | 0.05 | 1.07% | 4.65 | 4.75 | 247732 | 11685 | 0.58% |
| 2024-08-26 | 4.60 | 4.69 | 0.10 | 2.18% | 4.57 | 4.70 | 233709 | 10870 | 0.55% |
| 2024-08-23 | 4.59 | 4.59 | 0.05 | 1.10% | 4.54 | 4.59 | 100978 | 4615 | 0.24% |
| 2024-08-22 | 4.60 | 4.54 | -0.07 | -1.52% | 4.53 | 4.62 | 112507 | 5131 | 0.26% |
| 2024-08-21 | 4.57 | 4.61 | 0.04 | 0.88% | 4.55 | 4.64 | 141808 | 6541 | 0.33% |
| 2024-08-20 | 4.63 | 4.57 | -0.06 | -1.30% | 4.54 | 4.65 | 139981 | 6409 | 0.33% |
| 2024-08-19 | 4.60 | 4.63 | 0.03 | 0.65% | 4.59 | 4.66 | 145704 | 6750 | 0.34% |
| 2024-08-16 | 4.63 | 4.60 | 0.00 | 0.00% | 4.59 | 4.68 | 173707 | 8039 | 0.41% |
| 2024-08-15 | 4.54 | 4.60 | 0.08 | 1.77% | 4.52 | 4.61 | 141178 | 6455 | 0.33% |
| 2024-08-14 | 4.59 | 4.52 | -0.09 | -1.95% | 4.51 | 4.60 | 146005 | 6636 | 0.34% |
| 2024-08-13 | 4.61 | 4.61 | 0.04 | 0.88% | 4.56 | 4.66 | 189874 | 8734 | 0.44% |