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 | 5.70 | 5.66 | -0.05 | -0.88% | 5.61 | 5.72 | 85193 | 4819 | 0.75% |
| 2024-11-20 | 5.68 | 5.71 | 0.02 | 0.35% | 5.65 | 5.71 | 102067 | 5800 | 0.90% |
| 2024-11-19 | 5.65 | 5.69 | 0.05 | 0.89% | 5.56 | 5.69 | 93112 | 5241 | 0.82% |
| 2024-11-18 | 5.64 | 5.64 | 0.07 | 1.26% | 5.61 | 5.76 | 156054 | 8874 | 1.38% |
| 2024-11-15 | 5.58 | 5.57 | -0.04 | -0.71% | 5.57 | 5.70 | 115159 | 6483 | 1.02% |
| 2024-11-14 | 5.76 | 5.61 | -0.12 | -2.09% | 5.58 | 5.80 | 129883 | 7362 | 1.15% |
| 2024-11-13 | 5.69 | 5.73 | 0.02 | 0.35% | 5.65 | 5.79 | 124905 | 7140 | 1.10% |
| 2024-11-12 | 5.80 | 5.71 | -0.10 | -1.72% | 5.66 | 5.85 | 189854 | 10976 | 1.68% |
| 2024-11-11 | 5.66 | 5.81 | 0.11 | 1.93% | 5.58 | 5.84 | 236817 | 13481 | 2.09% |
| 2024-11-08 | 5.85 | 5.70 | -0.07 | -1.21% | 5.66 | 5.88 | 159396 | 9142 | 1.41% |
| 2024-11-07 | 5.61 | 5.77 | 0.15 | 2.67% | 5.58 | 5.77 | 144465 | 8238 | 1.28% |
| 2024-11-06 | 5.62 | 5.62 | -0.02 | -0.35% | 5.54 | 5.69 | 136679 | 7689 | 1.21% |
| 2024-11-05 | 5.49 | 5.64 | 0.14 | 2.55% | 5.48 | 5.65 | 118194 | 6589 | 1.04% |
| 2024-11-04 | 5.44 | 5.50 | 0.05 | 0.92% | 5.43 | 5.50 | 84401 | 4605 | 0.74% |
| 2024-11-01 | 5.61 | 5.45 | -0.26 | -4.55% | 5.43 | 5.64 | 181763 | 10020 | 1.60% |
| 2024-10-31 | 5.68 | 5.71 | 0.18 | 3.25% | 5.61 | 5.78 | 202998 | 11582 | 1.79% |
| 2024-10-30 | 5.52 | 5.53 | -0.04 | -0.72% | 5.48 | 5.61 | 106811 | 5914 | 0.94% |
| 2024-10-29 | 5.79 | 5.57 | -0.11 | -1.94% | 5.54 | 5.86 | 189376 | 10754 | 1.67% |
| 2024-10-28 | 5.61 | 5.68 | 0.09 | 1.61% | 5.59 | 5.69 | 97817 | 5511 | 0.86% |
| 2024-10-25 | 5.45 | 5.59 | 0.13 | 2.38% | 5.44 | 5.61 | 102651 | 5706 | 0.91% |
| 2024-10-24 | 5.50 | 5.46 | -0.05 | -0.91% | 5.43 | 5.51 | 54574 | 2978 | 0.48% |
| 2024-10-23 | 5.50 | 5.51 | 0.00 | 0.00% | 5.47 | 5.59 | 104291 | 5753 | 0.92% |
| 2024-10-22 | 5.43 | 5.51 | 0.05 | 0.92% | 5.40 | 5.51 | 112496 | 6140 | 0.99% |
| 2024-10-21 | 5.42 | 5.46 | 0.06 | 1.11% | 5.37 | 5.50 | 112331 | 6117 | 0.99% |
| 2024-10-18 | 5.34 | 5.40 | 0.10 | 1.89% | 5.24 | 5.50 | 143246 | 7674 | 1.26% |
| 2024-10-17 | 5.47 | 5.30 | -0.14 | -2.57% | 5.29 | 5.49 | 107114 | 5766 | 0.95% |
| 2024-10-16 | 5.30 | 5.44 | 0.06 | 1.12% | 5.30 | 5.49 | 104464 | 5676 | 0.92% |
| 2024-10-15 | 5.51 | 5.38 | -0.15 | -2.71% | 5.38 | 5.55 | 109866 | 5999 | 0.97% |
| 2024-10-14 | 5.39 | 5.53 | 0.16 | 2.98% | 5.37 | 5.57 | 140811 | 7720 | 1.24% |
| 2024-10-11 | 5.50 | 5.37 | -0.13 | -2.36% | 5.34 | 5.55 | 113958 | 6196 | 1.01% |
| 2024-10-10 | 5.78 | 5.65 | -0.06 | -1.05% | 5.53 | 5.83 | 181837 | 10316 | 1.60% |
| 2024-10-09 | 6.05 | 5.71 | -0.36 | -5.93% | 5.58 | 6.05 | 269666 | 15545 | 2.38% |
| 2024-10-08 | 6.29 | 6.07 | 0.35 | 6.12% | 5.81 | 6.29 | 323893 | 19536 | 2.86% |
| 2024-09-30 | 5.60 | 5.72 | 0.46 | 8.75% | 5.40 | 5.75 | 266571 | 14952 | 2.35% |
| 2024-09-27 | 5.19 | 5.26 | 0.19 | 3.75% | 5.10 | 5.27 | 98260 | 5093 | 0.87% |
| 2024-09-26 | 4.82 | 5.07 | 0.27 | 5.63% | 4.78 | 5.07 | 141624 | 6994 | 1.25% |
| 2024-09-25 | 4.81 | 4.80 | 0.05 | 1.05% | 4.79 | 4.93 | 130004 | 6330 | 1.15% |
| 2024-09-24 | 4.52 | 4.75 | 0.24 | 5.32% | 4.52 | 4.76 | 137611 | 6417 | 1.21% |
| 2024-09-23 | 4.50 | 4.51 | 0.00 | 0.00% | 4.46 | 4.52 | 66090 | 2972 | 0.58% |
| 2024-09-20 | 4.55 | 4.51 | 0.00 | 0.00% | 4.46 | 4.55 | 97390 | 4388 | 0.86% |
| 2024-09-19 | 4.47 | 4.51 | 0.07 | 1.58% | 4.43 | 4.59 | 120906 | 5450 | 1.07% |
| 2024-09-18 | 4.52 | 4.44 | -0.07 | -1.55% | 4.38 | 4.53 | 83666 | 3709 | 0.74% |
| 2024-09-13 | 4.59 | 4.51 | -0.08 | -1.74% | 4.48 | 4.63 | 61923 | 2811 | 0.55% |
| 2024-09-12 | 4.51 | 4.59 | 0.07 | 1.55% | 4.51 | 4.62 | 76704 | 3511 | 0.68% |
| 2024-09-11 | 4.50 | 4.52 | 0.00 | 0.00% | 4.48 | 4.57 | 58017 | 2628 | 0.51% |
| 2024-09-10 | 4.57 | 4.52 | -0.06 | -1.31% | 4.42 | 4.58 | 86259 | 3868 | 0.76% |
| 2024-09-09 | 4.50 | 4.58 | 0.03 | 0.66% | 4.49 | 4.65 | 104923 | 4807 | 0.93% |
| 2024-09-06 | 4.65 | 4.55 | -0.08 | -1.73% | 4.53 | 4.66 | 60520 | 2762 | 0.53% |
| 2024-09-05 | 4.58 | 4.63 | 0.02 | 0.43% | 4.58 | 4.69 | 54986 | 2549 | 0.49% |
| 2024-09-04 | 4.70 | 4.61 | -0.12 | -2.54% | 4.59 | 4.75 | 82252 | 3842 | 0.73% |
| 2024-09-03 | 4.67 | 4.73 | 0.08 | 1.72% | 4.63 | 4.79 | 120800 | 5722 | 1.07% |
| 2024-09-02 | 4.66 | 4.65 | -0.04 | -0.85% | 4.62 | 4.74 | 154210 | 7200 | 1.36% |
| 2024-08-30 | 4.55 | 4.69 | 0.23 | 5.16% | 4.52 | 4.75 | 181719 | 8448 | 1.60% |
| 2024-08-29 | 4.45 | 4.46 | -0.02 | -0.45% | 4.37 | 4.48 | 79734 | 3534 | 0.70% |
| 2024-08-28 | 4.45 | 4.48 | 0.04 | 0.90% | 4.40 | 4.53 | 57912 | 2587 | 0.51% |
| 2024-08-27 | 4.41 | 4.44 | 0.03 | 0.68% | 4.38 | 4.47 | 70854 | 3139 | 0.63% |
| 2024-08-26 | 4.30 | 4.41 | 0.09 | 2.08% | 4.30 | 4.47 | 89504 | 3949 | 0.79% |
| 2024-08-23 | 4.29 | 4.32 | 0.00 | 0.00% | 4.27 | 4.35 | 64326 | 2770 | 0.57% |
| 2024-08-22 | 4.37 | 4.32 | -0.03 | -0.69% | 4.29 | 4.39 | 73002 | 3171 | 0.64% |
| 2024-08-21 | 4.39 | 4.35 | -0.06 | -1.36% | 4.34 | 4.43 | 59371 | 2595 | 0.52% |
| 2024-08-20 | 4.56 | 4.41 | -0.13 | -2.86% | 4.39 | 4.57 | 107144 | 4754 | 0.95% |
| 2024-08-19 | 4.56 | 4.54 | -0.01 | -0.22% | 4.51 | 4.59 | 71166 | 3242 | 0.63% |
| 2024-08-16 | 4.72 | 4.55 | -0.16 | -3.40% | 4.55 | 4.72 | 115070 | 5304 | 1.02% |
| 2024-08-15 | 4.64 | 4.71 | 0.05 | 1.07% | 4.62 | 4.75 | 87955 | 4127 | 0.78% |
| 2024-08-14 | 4.72 | 4.66 | -0.05 | -1.06% | 4.65 | 4.78 | 74085 | 3487 | 0.65% |
| 2024-08-13 | 4.67 | 4.71 | 0.02 | 0.43% | 4.61 | 4.72 | 66644 | 3117 | 0.59% |