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 | 5.72 | 0.02 | 0.35% | 5.64 | 5.72 | 30143 | 1713 | 0.21% |
| 2024-11-20 | 5.61 | 5.70 | 0.07 | 1.24% | 5.60 | 5.70 | 35107 | 1985 | 0.25% |
| 2024-11-19 | 5.58 | 5.63 | 0.05 | 0.90% | 5.53 | 5.63 | 29498 | 1645 | 0.21% |
| 2024-11-18 | 5.51 | 5.58 | 0.06 | 1.09% | 5.51 | 5.68 | 65125 | 3653 | 0.46% |
| 2024-11-15 | 5.60 | 5.52 | -0.08 | -1.43% | 5.49 | 5.70 | 55865 | 3125 | 0.39% |
| 2024-11-14 | 5.74 | 5.60 | -0.13 | -2.27% | 5.59 | 5.75 | 39645 | 2241 | 0.28% |
| 2024-11-13 | 5.72 | 5.73 | 0.06 | 1.06% | 5.63 | 5.77 | 52884 | 3017 | 0.37% |
| 2024-11-12 | 5.71 | 5.67 | -0.02 | -0.35% | 5.64 | 5.76 | 53527 | 3055 | 0.37% |
| 2024-11-11 | 5.61 | 5.69 | 0.03 | 0.53% | 5.61 | 5.70 | 42231 | 2384 | 0.30% |
| 2024-11-08 | 5.75 | 5.66 | -0.05 | -0.88% | 5.63 | 5.77 | 50511 | 2870 | 0.35% |
| 2024-11-07 | 5.57 | 5.71 | 0.13 | 2.33% | 5.53 | 5.72 | 58654 | 3316 | 0.41% |
| 2024-11-06 | 5.57 | 5.58 | 0.02 | 0.36% | 5.52 | 5.59 | 48630 | 2707 | 0.34% |
| 2024-11-05 | 5.48 | 5.56 | 0.08 | 1.46% | 5.47 | 5.56 | 45362 | 2507 | 0.32% |
| 2024-11-04 | 5.43 | 5.48 | 0.05 | 0.92% | 5.36 | 5.50 | 39431 | 2147 | 0.28% |
| 2024-11-01 | 5.51 | 5.43 | -0.10 | -1.81% | 5.41 | 5.53 | 51016 | 2792 | 0.36% |
| 2024-10-31 | 5.49 | 5.53 | 0.00 | 0.00% | 5.46 | 5.55 | 53937 | 2970 | 0.38% |
| 2024-10-30 | 5.55 | 5.53 | -0.03 | -0.54% | 5.48 | 5.59 | 45520 | 2519 | 0.32% |
| 2024-10-29 | 5.79 | 5.56 | -0.22 | -3.81% | 5.55 | 5.80 | 73687 | 4147 | 0.52% |
| 2024-10-28 | 5.59 | 5.78 | 0.20 | 3.58% | 5.58 | 5.79 | 97630 | 5590 | 0.68% |
| 2024-10-25 | 5.58 | 5.58 | 0.02 | 0.36% | 5.54 | 5.59 | 35576 | 1977 | 0.25% |
| 2024-10-24 | 5.55 | 5.56 | 0.02 | 0.36% | 5.50 | 5.57 | 25098 | 1388 | 0.18% |
| 2024-10-23 | 5.49 | 5.54 | 0.06 | 1.09% | 5.49 | 5.56 | 36090 | 1995 | 0.25% |
| 2024-10-22 | 5.44 | 5.48 | 0.03 | 0.55% | 5.43 | 5.49 | 25071 | 1367 | 0.18% |
| 2024-10-21 | 5.52 | 5.45 | -0.07 | -1.27% | 5.41 | 5.53 | 43556 | 2378 | 0.30% |
| 2024-10-18 | 5.41 | 5.52 | -0.02 | -0.36% | 5.28 | 5.58 | 70477 | 3843 | 0.49% |
| 2024-10-17 | 5.66 | 5.54 | -0.09 | -1.60% | 5.53 | 5.67 | 27941 | 1565 | 0.20% |
| 2024-10-16 | 5.58 | 5.63 | 0.04 | 0.72% | 5.56 | 5.67 | 25823 | 1453 | 0.18% |
| 2024-10-15 | 5.65 | 5.59 | -0.06 | -1.06% | 5.59 | 5.66 | 27166 | 1527 | 0.19% |
| 2024-10-14 | 5.70 | 5.65 | 0.01 | 0.18% | 5.59 | 5.71 | 32604 | 1839 | 0.23% |
| 2024-10-11 | 5.70 | 5.64 | -0.06 | -1.05% | 5.61 | 5.73 | 29873 | 1691 | 0.21% |
| 2024-10-10 | 5.62 | 5.70 | 0.01 | 0.18% | 5.58 | 5.80 | 56433 | 3217 | 0.39% |
| 2024-10-09 | 6.10 | 5.69 | -0.51 | -8.23% | 5.63 | 6.10 | 104452 | 6084 | 0.73% |
| 2024-10-08 | 6.50 | 6.20 | 0.20 | 3.33% | 5.98 | 6.58 | 177282 | 11095 | 1.24% |
| 2024-09-30 | 5.73 | 6.00 | 0.36 | 6.38% | 5.66 | 6.09 | 119928 | 7074 | 0.84% |
| 2024-09-27 | 5.57 | 5.64 | 0.08 | 1.44% | 5.57 | 5.64 | 32345 | 1811 | 0.23% |
| 2024-09-26 | 5.47 | 5.56 | 0.05 | 0.91% | 5.46 | 5.57 | 28216 | 1563 | 0.20% |
| 2024-09-25 | 5.45 | 5.51 | 0.07 | 1.29% | 5.44 | 5.58 | 35650 | 1972 | 0.25% |
| 2024-09-24 | 5.35 | 5.44 | 0.11 | 2.06% | 5.33 | 5.45 | 31442 | 1703 | 0.22% |
| 2024-09-23 | 5.30 | 5.33 | 0.02 | 0.38% | 5.29 | 5.34 | 9761 | 518 | 0.07% |
| 2024-09-20 | 5.27 | 5.31 | 0.04 | 0.76% | 5.22 | 5.32 | 15235 | 805 | 0.11% |
| 2024-09-19 | 5.26 | 5.27 | 0.01 | 0.19% | 5.25 | 5.35 | 18670 | 989 | 0.13% |
| 2024-09-18 | 5.26 | 5.26 | -0.02 | -0.38% | 5.22 | 5.27 | 9022 | 473 | 0.06% |
| 2024-09-13 | 5.30 | 5.28 | 0.01 | 0.19% | 5.25 | 5.30 | 7375 | 389 | 0.05% |
| 2024-09-12 | 5.28 | 5.27 | 0.01 | 0.19% | 5.24 | 5.29 | 8667 | 456 | 0.06% |
| 2024-09-11 | 5.26 | 5.26 | -0.03 | -0.57% | 5.23 | 5.29 | 8907 | 468 | 0.06% |
| 2024-09-10 | 5.27 | 5.29 | 0.02 | 0.38% | 5.25 | 5.30 | 9780 | 515 | 0.07% |
| 2024-09-09 | 5.28 | 5.27 | -0.03 | -0.57% | 5.24 | 5.33 | 10723 | 565 | 0.08% |
| 2024-09-06 | 5.30 | 5.30 | -0.02 | -0.38% | 5.30 | 5.35 | 9391 | 500 | 0.07% |
| 2024-09-05 | 5.30 | 5.32 | -0.01 | -0.19% | 5.30 | 5.36 | 8986 | 478 | 0.06% |
| 2024-09-04 | 5.25 | 5.33 | 0.03 | 0.57% | 5.21 | 5.34 | 13664 | 725 | 0.10% |
| 2024-09-03 | 5.39 | 5.30 | -0.07 | -1.30% | 5.28 | 5.39 | 18948 | 1007 | 0.13% |
| 2024-09-02 | 5.28 | 5.37 | 0.09 | 1.70% | 5.24 | 5.41 | 37607 | 2006 | 0.26% |
| 2024-08-30 | 5.30 | 5.28 | -0.03 | -0.56% | 5.26 | 5.35 | 16305 | 866 | 0.11% |
| 2024-08-29 | 5.24 | 5.31 | -0.01 | -0.19% | 5.24 | 5.33 | 12403 | 657 | 0.09% |
| 2024-08-28 | 5.08 | 5.32 | 0.01 | 0.19% | 5.08 | 5.35 | 22539 | 1184 | 0.16% |
| 2024-08-27 | 5.29 | 5.31 | 0.03 | 0.57% | 5.28 | 5.35 | 18129 | 963 | 0.13% |
| 2024-08-26 | 5.20 | 5.28 | 0.07 | 1.34% | 5.19 | 5.35 | 19967 | 1055 | 0.14% |
| 2024-08-23 | 5.29 | 5.21 | 0.05 | 0.97% | 5.08 | 5.34 | 26173 | 1359 | 0.18% |
| 2024-08-22 | 5.21 | 5.16 | -0.07 | -1.34% | 5.16 | 5.24 | 8255 | 428 | 0.06% |
| 2024-08-21 | 5.23 | 5.23 | -0.02 | -0.38% | 5.20 | 5.25 | 7491 | 391 | 0.05% |
| 2024-08-20 | 5.28 | 5.25 | -0.03 | -0.57% | 5.22 | 5.30 | 8965 | 469 | 0.06% |
| 2024-08-19 | 5.27 | 5.28 | 0.00 | 0.00% | 5.25 | 5.31 | 8455 | 446 | 0.06% |
| 2024-08-16 | 5.32 | 5.28 | -0.03 | -0.56% | 5.28 | 5.34 | 9970 | 528 | 0.07% |
| 2024-08-15 | 5.33 | 5.31 | -0.04 | -0.75% | 5.31 | 5.38 | 9917 | 528 | 0.07% |
| 2024-08-14 | 5.39 | 5.35 | -0.04 | -0.74% | 5.35 | 5.39 | 8842 | 474 | 0.06% |
| 2024-08-13 | 5.34 | 5.39 | 0.05 | 0.94% | 5.31 | 5.40 | 14185 | 761 | 0.10% |