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 | 5.82 | 5.83 | 0.01 | 0.17% | 5.76 | 5.87 | 98016 | 5700 | 0.66% |
| 2024-11-20 | 5.81 | 5.82 | 0.01 | 0.17% | 5.77 | 5.85 | 95487 | 5546 | 0.65% |
| 2024-11-19 | 5.75 | 5.81 | 0.11 | 1.93% | 5.70 | 5.82 | 95763 | 5511 | 0.65% |
| 2024-11-18 | 5.73 | 5.70 | -0.04 | -0.70% | 5.67 | 5.81 | 112475 | 6473 | 0.76% |
| 2024-11-15 | 5.75 | 5.74 | -0.02 | -0.35% | 5.73 | 5.86 | 97282 | 5635 | 0.66% |
| 2024-11-14 | 5.89 | 5.76 | -0.14 | -2.37% | 5.75 | 5.91 | 110334 | 6413 | 0.75% |
| 2024-11-13 | 5.87 | 5.90 | 0.00 | 0.00% | 5.82 | 5.97 | 93982 | 5526 | 0.64% |
| 2024-11-12 | 5.99 | 5.90 | -0.09 | -1.50% | 5.86 | 6.04 | 151549 | 9011 | 1.03% |
| 2024-11-11 | 5.90 | 5.99 | 0.03 | 0.50% | 5.88 | 6.01 | 143550 | 8544 | 0.97% |
| 2024-11-08 | 6.18 | 5.96 | -0.11 | -1.81% | 5.91 | 6.18 | 195653 | 11763 | 1.32% |
| 2024-11-07 | 6.03 | 6.07 | 0.04 | 0.66% | 5.91 | 6.07 | 193163 | 11623 | 1.31% |
| 2024-11-06 | 6.06 | 6.03 | -0.03 | -0.50% | 5.97 | 6.11 | 201027 | 12142 | 1.36% |
| 2024-11-05 | 5.85 | 6.06 | 0.15 | 2.54% | 5.81 | 6.08 | 248246 | 14848 | 1.68% |
| 2024-11-04 | 6.06 | 5.91 | 0.03 | 0.51% | 5.76 | 6.07 | 251117 | 14730 | 1.70% |
| 2024-11-01 | 5.63 | 5.88 | 0.19 | 3.34% | 5.63 | 5.98 | 322792 | 18856 | 2.18% |
| 2024-10-31 | 5.58 | 5.69 | 0.07 | 1.25% | 5.57 | 5.70 | 117666 | 6653 | 0.80% |
| 2024-10-30 | 5.71 | 5.62 | -0.01 | -0.18% | 5.55 | 5.74 | 140696 | 7917 | 0.95% |
| 2024-10-29 | 5.78 | 5.63 | -0.04 | -0.71% | 5.61 | 5.92 | 189686 | 10902 | 1.28% |
| 2024-10-28 | 5.58 | 5.67 | 0.11 | 1.98% | 5.55 | 5.68 | 99274 | 5577 | 0.67% |
| 2024-10-25 | 5.49 | 5.56 | 0.13 | 2.39% | 5.48 | 5.60 | 114381 | 6333 | 0.77% |
| 2024-10-24 | 5.45 | 5.43 | -0.02 | -0.37% | 5.35 | 5.47 | 74136 | 3998 | 0.50% |
| 2024-10-23 | 5.46 | 5.45 | 0.00 | 0.00% | 5.39 | 5.50 | 105614 | 5752 | 0.71% |
| 2024-10-22 | 5.33 | 5.45 | 0.13 | 2.44% | 5.30 | 5.46 | 119199 | 6402 | 0.81% |
| 2024-10-21 | 5.37 | 5.32 | -0.03 | -0.56% | 5.31 | 5.43 | 107066 | 5740 | 0.72% |
| 2024-10-18 | 5.20 | 5.35 | 0.14 | 2.69% | 5.19 | 5.45 | 128299 | 6806 | 0.87% |
| 2024-10-17 | 5.38 | 5.21 | -0.13 | -2.43% | 5.21 | 5.41 | 72057 | 3813 | 0.49% |
| 2024-10-16 | 5.22 | 5.34 | 0.08 | 1.52% | 5.21 | 5.37 | 83627 | 4440 | 0.57% |
| 2024-10-15 | 5.44 | 5.26 | -0.19 | -3.49% | 5.26 | 5.44 | 108977 | 5820 | 0.74% |
| 2024-10-14 | 5.37 | 5.45 | 0.07 | 1.30% | 5.34 | 5.50 | 99935 | 5427 | 0.68% |
| 2024-10-11 | 5.58 | 5.38 | -0.17 | -3.06% | 5.33 | 5.59 | 103316 | 5633 | 0.70% |
| 2024-10-10 | 5.52 | 5.55 | 0.06 | 1.09% | 5.43 | 5.71 | 117882 | 6593 | 0.80% |
| 2024-10-09 | 5.91 | 5.49 | -0.59 | -9.70% | 5.48 | 5.95 | 180726 | 10279 | 1.22% |
| 2024-10-08 | 6.43 | 6.08 | 0.23 | 3.93% | 5.82 | 6.44 | 246909 | 15094 | 1.67% |
| 2024-09-30 | 5.55 | 5.85 | 0.49 | 9.14% | 5.45 | 5.87 | 206254 | 11750 | 1.40% |
| 2024-09-27 | 5.30 | 5.36 | 0.14 | 2.68% | 5.26 | 5.40 | 79864 | 4254 | 0.54% |
| 2024-09-26 | 5.08 | 5.22 | 0.14 | 2.76% | 5.04 | 5.22 | 69134 | 3548 | 0.47% |
| 2024-09-25 | 5.16 | 5.08 | 0.00 | 0.00% | 5.06 | 5.23 | 75112 | 3867 | 0.51% |
| 2024-09-24 | 4.91 | 5.08 | 0.21 | 4.31% | 4.90 | 5.08 | 81396 | 4074 | 0.55% |
| 2024-09-23 | 4.88 | 4.87 | -0.01 | -0.20% | 4.85 | 4.92 | 39846 | 1943 | 0.27% |
| 2024-09-20 | 4.86 | 4.88 | 0.03 | 0.62% | 4.81 | 4.89 | 60392 | 2936 | 0.41% |
| 2024-09-19 | 4.69 | 4.85 | 0.18 | 3.85% | 4.66 | 4.86 | 69660 | 3339 | 0.47% |
| 2024-09-18 | 4.67 | 4.67 | 0.01 | 0.21% | 4.57 | 4.69 | 38512 | 1784 | 0.26% |
| 2024-09-13 | 4.73 | 4.66 | -0.06 | -1.27% | 4.65 | 4.75 | 31165 | 1461 | 0.21% |
| 2024-09-12 | 4.71 | 4.72 | 0.03 | 0.64% | 4.70 | 4.79 | 35057 | 1661 | 0.24% |
| 2024-09-11 | 4.70 | 4.69 | -0.01 | -0.21% | 4.65 | 4.73 | 32617 | 1529 | 0.22% |
| 2024-09-10 | 4.71 | 4.70 | 0.03 | 0.64% | 4.62 | 4.76 | 43434 | 2029 | 0.29% |
| 2024-09-09 | 4.71 | 4.67 | -0.07 | -1.48% | 4.65 | 4.74 | 46350 | 2167 | 0.31% |
| 2024-09-06 | 4.82 | 4.74 | -0.07 | -1.46% | 4.73 | 4.82 | 45694 | 2175 | 0.31% |
| 2024-09-05 | 4.79 | 4.81 | 0.04 | 0.84% | 4.77 | 4.84 | 45243 | 2170 | 0.31% |
| 2024-09-04 | 4.82 | 4.77 | -0.09 | -1.85% | 4.76 | 4.86 | 65927 | 3165 | 0.45% |
| 2024-09-03 | 4.89 | 4.86 | 0.00 | 0.00% | 4.82 | 4.93 | 38243 | 1863 | 0.26% |
| 2024-09-02 | 4.98 | 4.86 | -0.14 | -2.80% | 4.86 | 5.00 | 58750 | 2889 | 0.40% |
| 2024-08-30 | 4.98 | 5.00 | 0.02 | 0.40% | 4.93 | 5.06 | 61018 | 3056 | 0.41% |
| 2024-08-29 | 4.88 | 4.98 | 0.07 | 1.43% | 4.86 | 5.01 | 52899 | 2620 | 0.36% |
| 2024-08-28 | 4.90 | 4.91 | 0.01 | 0.20% | 4.87 | 4.95 | 36876 | 1813 | 0.25% |
| 2024-08-27 | 4.96 | 4.90 | -0.06 | -1.21% | 4.88 | 4.99 | 39936 | 1961 | 0.27% |
| 2024-08-26 | 4.84 | 4.96 | 0.11 | 2.27% | 4.84 | 4.99 | 64036 | 3165 | 0.43% |
| 2024-08-23 | 4.81 | 4.85 | 0.01 | 0.21% | 4.80 | 4.87 | 48712 | 2352 | 0.33% |
| 2024-08-22 | 4.93 | 4.84 | -0.08 | -1.63% | 4.82 | 4.94 | 50143 | 2437 | 0.34% |
| 2024-08-21 | 4.92 | 4.92 | 0.00 | 0.00% | 4.88 | 4.97 | 56671 | 2792 | 0.38% |
| 2024-08-20 | 5.10 | 4.92 | -0.15 | -2.96% | 4.85 | 5.10 | 115531 | 5691 | 0.78% |
| 2024-08-19 | 5.03 | 5.07 | 0.04 | 0.80% | 5.02 | 5.13 | 66706 | 3390 | 0.45% |
| 2024-08-16 | 5.09 | 5.03 | -0.03 | -0.59% | 5.02 | 5.12 | 51209 | 2589 | 0.35% |
| 2024-08-15 | 5.02 | 5.06 | 0.04 | 0.80% | 4.98 | 5.10 | 60694 | 3063 | 0.41% |
| 2024-08-14 | 5.09 | 5.02 | -0.07 | -1.38% | 5.02 | 5.11 | 62045 | 3136 | 0.42% |