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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 5.75 | 5.81 | 0.03 | 0.52% | 5.74 | 5.82 | 90407 | 5233 | 0.97% |
| 2024-12-02 | 5.65 | 5.78 | 0.14 | 2.48% | 5.63 | 5.79 | 115837 | 6634 | 1.24% |
| 2024-11-29 | 5.64 | 5.64 | -0.01 | -0.18% | 5.60 | 5.68 | 93428 | 5272 | 1.00% |
| 2024-11-28 | 5.57 | 5.65 | 0.05 | 0.89% | 5.56 | 5.71 | 102591 | 5810 | 1.10% |
| 2024-11-27 | 5.55 | 5.60 | 0.03 | 0.54% | 5.40 | 5.60 | 95877 | 5267 | 1.03% |
| 2024-11-26 | 5.69 | 5.57 | -0.12 | -2.11% | 5.56 | 5.70 | 101167 | 5686 | 1.08% |
| 2024-11-25 | 5.67 | 5.69 | 0.02 | 0.35% | 5.59 | 5.73 | 79076 | 4478 | 0.85% |
| 2024-11-22 | 5.84 | 5.67 | -0.20 | -3.41% | 5.64 | 5.94 | 148665 | 8642 | 1.59% |
| 2024-11-21 | 5.81 | 5.87 | 0.06 | 1.03% | 5.79 | 5.90 | 133633 | 7826 | 1.43% |
| 2024-11-20 | 5.70 | 5.81 | 0.10 | 1.75% | 5.67 | 5.81 | 139578 | 8043 | 1.49% |
| 2024-11-19 | 5.68 | 5.71 | 0.02 | 0.35% | 5.60 | 5.75 | 89130 | 5058 | 0.95% |
| 2024-11-18 | 5.66 | 5.69 | 0.00 | 0.00% | 5.61 | 5.79 | 121386 | 6940 | 1.30% |
| 2024-11-15 | 5.65 | 5.69 | 0.04 | 0.71% | 5.61 | 5.78 | 104707 | 5948 | 1.12% |
| 2024-11-14 | 5.81 | 5.65 | -0.16 | -2.75% | 5.65 | 5.82 | 95766 | 5490 | 1.02% |
| 2024-11-13 | 5.84 | 5.81 | -0.05 | -0.85% | 5.74 | 5.89 | 95231 | 5524 | 1.02% |
| 2024-11-12 | 5.87 | 5.86 | -0.01 | -0.17% | 5.81 | 5.97 | 155322 | 9146 | 1.66% |
| 2024-11-11 | 5.77 | 5.87 | 0.09 | 1.56% | 5.74 | 5.95 | 130018 | 7589 | 1.39% |
| 2024-11-08 | 5.91 | 5.78 | -0.05 | -0.86% | 5.72 | 5.96 | 157402 | 9134 | 1.68% |
| 2024-11-07 | 5.62 | 5.83 | 0.17 | 3.00% | 5.61 | 5.85 | 185871 | 10734 | 1.99% |
| 2024-11-06 | 5.67 | 5.66 | -0.01 | -0.18% | 5.62 | 5.69 | 141758 | 8027 | 1.52% |
| 2024-11-05 | 5.57 | 5.67 | 0.08 | 1.43% | 5.55 | 5.67 | 135003 | 7587 | 1.44% |
| 2024-11-04 | 5.60 | 5.59 | 0.03 | 0.54% | 5.55 | 5.62 | 73100 | 4079 | 0.78% |
| 2024-11-01 | 5.69 | 5.56 | -0.17 | -2.97% | 5.53 | 5.73 | 113649 | 6372 | 1.22% |
| 2024-10-31 | 5.74 | 5.73 | 0.03 | 0.53% | 5.70 | 5.76 | 95029 | 5443 | 1.02% |
| 2024-10-30 | 5.82 | 5.70 | -0.11 | -1.89% | 5.65 | 5.84 | 121000 | 6918 | 1.29% |
| 2024-10-29 | 5.94 | 5.81 | -0.11 | -1.86% | 5.80 | 5.98 | 100282 | 5883 | 1.07% |
| 2024-10-28 | 5.76 | 5.92 | 0.20 | 3.50% | 5.71 | 5.93 | 137256 | 8029 | 1.47% |
| 2024-10-25 | 5.70 | 5.72 | 0.05 | 0.88% | 5.66 | 5.73 | 84749 | 4829 | 0.91% |
| 2024-10-24 | 5.67 | 5.67 | -0.05 | -0.87% | 5.62 | 5.77 | 77555 | 4403 | 0.83% |
| 2024-10-23 | 5.61 | 5.72 | 0.11 | 1.96% | 5.60 | 5.73 | 126253 | 7166 | 1.35% |
| 2024-10-22 | 5.51 | 5.61 | 0.10 | 1.81% | 5.50 | 5.64 | 108469 | 6057 | 1.16% |
| 2024-10-21 | 5.50 | 5.51 | 0.02 | 0.36% | 5.48 | 5.55 | 108956 | 6009 | 1.17% |
| 2024-10-18 | 5.47 | 5.51 | 0.04 | 0.73% | 5.38 | 5.58 | 148258 | 8119 | 1.59% |
| 2024-10-17 | 5.61 | 5.47 | -0.18 | -3.19% | 5.47 | 5.71 | 179144 | 9998 | 1.92% |
| 2024-10-16 | 5.58 | 5.65 | 0.21 | 3.86% | 5.51 | 5.82 | 212517 | 11956 | 2.27% |
| 2024-10-15 | 5.56 | 5.44 | -0.14 | -2.51% | 5.44 | 5.57 | 109199 | 6007 | 1.17% |
| 2024-10-14 | 5.55 | 5.58 | 0.11 | 2.01% | 5.49 | 5.64 | 109813 | 6113 | 1.17% |
| 2024-10-11 | 5.66 | 5.47 | -0.20 | -3.53% | 5.43 | 5.69 | 108874 | 6039 | 1.16% |
| 2024-10-10 | 5.58 | 5.67 | 0.14 | 2.53% | 5.48 | 5.80 | 159376 | 9029 | 1.70% |
| 2024-10-09 | 5.92 | 5.53 | -0.52 | -8.60% | 5.50 | 5.96 | 215780 | 12386 | 2.31% |
| 2024-10-08 | 6.45 | 6.05 | 0.14 | 2.37% | 5.85 | 6.48 | 359748 | 21998 | 3.85% |
| 2024-09-30 | 5.69 | 5.91 | 0.38 | 6.87% | 5.58 | 6.00 | 284491 | 16468 | 3.04% |
| 2024-09-27 | 5.46 | 5.53 | 0.11 | 2.03% | 5.40 | 5.53 | 116017 | 6340 | 1.24% |
| 2024-09-26 | 5.33 | 5.42 | 0.08 | 1.50% | 5.31 | 5.42 | 79207 | 4247 | 0.85% |
| 2024-09-25 | 5.38 | 5.34 | 0.00 | 0.00% | 5.32 | 5.48 | 120384 | 6491 | 1.29% |
| 2024-09-24 | 5.28 | 5.34 | 0.09 | 1.71% | 5.24 | 5.35 | 68439 | 3633 | 0.73% |
| 2024-09-23 | 5.23 | 5.25 | 0.01 | 0.19% | 5.20 | 5.26 | 22698 | 1187 | 0.24% |
| 2024-09-20 | 5.24 | 5.24 | -0.02 | -0.38% | 5.22 | 5.28 | 29615 | 1552 | 0.32% |
| 2024-09-19 | 5.11 | 5.26 | 0.16 | 3.14% | 5.11 | 5.27 | 44854 | 2338 | 0.48% |
| 2024-09-18 | 5.12 | 5.10 | -0.03 | -0.58% | 4.97 | 5.14 | 46433 | 2344 | 0.50% |
| 2024-09-13 | 5.19 | 5.13 | -0.04 | -0.77% | 5.12 | 5.22 | 35092 | 1816 | 0.38% |
| 2024-09-12 | 5.09 | 5.17 | 0.06 | 1.17% | 5.08 | 5.22 | 33035 | 1709 | 0.35% |
| 2024-09-11 | 5.12 | 5.11 | -0.02 | -0.39% | 5.09 | 5.14 | 27294 | 1396 | 0.29% |
| 2024-09-10 | 5.13 | 5.13 | 0.00 | 0.00% | 5.05 | 5.16 | 34486 | 1761 | 0.37% |
| 2024-09-09 | 5.15 | 5.13 | -0.04 | -0.77% | 5.08 | 5.17 | 31433 | 1609 | 0.34% |
| 2024-09-06 | 5.21 | 5.17 | -0.04 | -0.77% | 5.17 | 5.26 | 33019 | 1720 | 0.35% |
| 2024-09-05 | 5.24 | 5.21 | -0.02 | -0.38% | 5.20 | 5.25 | 27949 | 1459 | 0.30% |
| 2024-09-04 | 5.27 | 5.23 | -0.05 | -0.95% | 5.21 | 5.31 | 49251 | 2588 | 0.53% |
| 2024-09-03 | 5.26 | 5.28 | 0.02 | 0.38% | 5.23 | 5.33 | 37722 | 1989 | 0.40% |
| 2024-09-02 | 5.29 | 5.26 | -0.03 | -0.57% | 5.24 | 5.35 | 45699 | 2426 | 0.49% |
| 2024-08-30 | 5.23 | 5.29 | 0.06 | 1.15% | 5.22 | 5.33 | 50646 | 2678 | 0.54% |
| 2024-08-29 | 5.25 | 5.23 | -0.01 | -0.19% | 5.21 | 5.28 | 55044 | 2882 | 0.59% |
| 2024-08-28 | 5.39 | 5.24 | -0.10 | -1.87% | 5.24 | 5.45 | 82928 | 4417 | 0.89% |
| 2024-08-27 | 5.26 | 5.34 | 0.07 | 1.33% | 5.21 | 5.35 | 65225 | 3449 | 0.70% |
| 2024-08-26 | 5.31 | 5.27 | -0.09 | -1.68% | 5.14 | 5.35 | 84852 | 4432 | 0.91% |