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 | 5.80 | 6.07 | 0.23 | 3.94% | 5.77 | 6.15 | 600190 | 36285 | 4.59% |
| 2024-11-20 | 5.72 | 5.84 | 0.07 | 1.21% | 5.70 | 5.87 | 216283 | 12511 | 1.66% |
| 2024-11-19 | 5.46 | 5.77 | 0.30 | 5.48% | 5.45 | 5.78 | 305943 | 17271 | 2.34% |
| 2024-11-18 | 5.57 | 5.47 | -0.03 | -0.55% | 5.42 | 5.61 | 207727 | 11465 | 1.59% |
| 2024-11-15 | 5.60 | 5.50 | -0.15 | -2.65% | 5.49 | 5.69 | 164196 | 9187 | 1.26% |
| 2024-11-14 | 5.87 | 5.65 | -0.23 | -3.91% | 5.63 | 5.88 | 192280 | 11000 | 1.47% |
| 2024-11-13 | 5.82 | 5.88 | 0.03 | 0.51% | 5.73 | 5.91 | 205546 | 11967 | 1.57% |
| 2024-11-12 | 6.03 | 5.85 | -0.18 | -2.99% | 5.78 | 6.06 | 292699 | 17268 | 2.24% |
| 2024-11-11 | 5.98 | 6.03 | 0.11 | 1.86% | 5.93 | 6.06 | 258409 | 15528 | 1.98% |
| 2024-11-08 | 5.90 | 5.92 | 0.04 | 0.68% | 5.86 | 6.14 | 333968 | 19947 | 2.56% |
| 2024-11-07 | 5.85 | 5.88 | 0.10 | 1.73% | 5.76 | 5.90 | 250446 | 14666 | 1.92% |
| 2024-11-06 | 5.73 | 5.78 | 0.06 | 1.05% | 5.68 | 5.85 | 273636 | 15763 | 2.09% |
| 2024-11-05 | 5.65 | 5.72 | 0.07 | 1.24% | 5.62 | 5.74 | 216563 | 12315 | 1.66% |
| 2024-11-04 | 5.55 | 5.65 | 0.07 | 1.25% | 5.51 | 5.70 | 202150 | 11394 | 1.55% |
| 2024-11-01 | 5.74 | 5.58 | -0.07 | -1.24% | 5.58 | 5.97 | 400143 | 22922 | 3.06% |
| 2024-10-31 | 5.59 | 5.65 | 0.12 | 2.17% | 5.54 | 5.67 | 243527 | 13690 | 1.86% |
| 2024-10-30 | 5.47 | 5.53 | 0.06 | 1.10% | 5.45 | 5.58 | 204858 | 11319 | 1.57% |
| 2024-10-29 | 5.61 | 5.47 | -0.10 | -1.80% | 5.44 | 5.62 | 261962 | 14404 | 2.01% |
| 2024-10-28 | 5.49 | 5.57 | 0.08 | 1.46% | 5.48 | 5.59 | 211721 | 11750 | 1.62% |
| 2024-10-25 | 5.38 | 5.49 | 0.09 | 1.67% | 5.38 | 5.52 | 242222 | 13262 | 1.85% |
| 2024-10-24 | 5.39 | 5.40 | 0.01 | 0.19% | 5.37 | 5.53 | 234987 | 12800 | 1.80% |
| 2024-10-23 | 5.40 | 5.39 | -0.05 | -0.92% | 5.34 | 5.45 | 321774 | 17326 | 2.46% |
| 2024-10-22 | 5.22 | 5.44 | 0.17 | 3.23% | 5.20 | 5.55 | 451234 | 24366 | 3.45% |
| 2024-10-21 | 5.15 | 5.27 | 0.16 | 3.13% | 5.12 | 5.46 | 385958 | 20337 | 2.95% |
| 2024-10-18 | 5.03 | 5.11 | 0.08 | 1.59% | 4.97 | 5.20 | 322062 | 16411 | 2.47% |
| 2024-10-17 | 5.02 | 5.03 | 0.09 | 1.82% | 5.01 | 5.30 | 382427 | 19717 | 2.93% |
| 2024-10-16 | 4.83 | 4.94 | 0.04 | 0.82% | 4.83 | 5.00 | 126244 | 6212 | 0.97% |
| 2024-10-15 | 5.00 | 4.90 | -0.13 | -2.58% | 4.88 | 5.04 | 159637 | 7924 | 1.22% |
| 2024-10-14 | 4.93 | 5.03 | 0.10 | 2.03% | 4.89 | 5.04 | 165832 | 8250 | 1.27% |
| 2024-10-11 | 5.15 | 4.93 | -0.22 | -4.27% | 4.86 | 5.16 | 200246 | 10022 | 1.53% |
| 2024-10-10 | 5.20 | 5.15 | 0.02 | 0.39% | 5.06 | 5.34 | 232917 | 12159 | 1.78% |
| 2024-10-09 | 5.40 | 5.13 | -0.47 | -8.39% | 5.10 | 5.48 | 327574 | 17273 | 2.51% |
| 2024-10-08 | 5.74 | 5.60 | 0.38 | 7.28% | 5.25 | 5.74 | 454178 | 25185 | 3.48% |
| 2024-09-30 | 4.98 | 5.22 | 0.47 | 9.89% | 4.92 | 5.23 | 386952 | 19739 | 2.96% |
| 2024-09-27 | 4.66 | 4.75 | 0.17 | 3.71% | 4.64 | 4.79 | 150941 | 7116 | 1.16% |
| 2024-09-26 | 4.47 | 4.58 | 0.12 | 2.69% | 4.45 | 4.58 | 137714 | 6215 | 1.05% |
| 2024-09-25 | 4.49 | 4.46 | 0.01 | 0.22% | 4.45 | 4.59 | 150573 | 6817 | 1.15% |
| 2024-09-24 | 4.29 | 4.45 | 0.18 | 4.22% | 4.28 | 4.45 | 144696 | 6349 | 1.11% |
| 2024-09-23 | 4.27 | 4.27 | -0.01 | -0.23% | 4.24 | 4.31 | 57261 | 2443 | 0.44% |
| 2024-09-20 | 4.34 | 4.28 | -0.05 | -1.15% | 4.25 | 4.34 | 60481 | 2595 | 0.46% |
| 2024-09-19 | 4.23 | 4.33 | 0.11 | 2.61% | 4.20 | 4.36 | 76315 | 3283 | 0.58% |
| 2024-09-18 | 4.23 | 4.22 | 0.01 | 0.24% | 4.12 | 4.24 | 61817 | 2583 | 0.47% |
| 2024-09-13 | 4.34 | 4.21 | -0.11 | -2.55% | 4.21 | 4.35 | 82866 | 3523 | 0.63% |
| 2024-09-12 | 4.30 | 4.32 | 0.02 | 0.47% | 4.30 | 4.38 | 52284 | 2269 | 0.40% |
| 2024-09-11 | 4.31 | 4.30 | -0.02 | -0.46% | 4.27 | 4.35 | 53889 | 2323 | 0.41% |
| 2024-09-10 | 4.35 | 4.32 | -0.03 | -0.69% | 4.23 | 4.36 | 69489 | 2979 | 0.53% |
| 2024-09-09 | 4.29 | 4.35 | 0.02 | 0.46% | 4.29 | 4.38 | 54509 | 2362 | 0.42% |
| 2024-09-06 | 4.39 | 4.33 | -0.07 | -1.59% | 4.33 | 4.42 | 70584 | 3081 | 0.54% |
| 2024-09-05 | 4.36 | 4.40 | 0.04 | 0.92% | 4.35 | 4.44 | 81308 | 3576 | 0.62% |
| 2024-09-04 | 4.39 | 4.36 | -0.01 | -0.23% | 4.32 | 4.42 | 88334 | 3866 | 0.68% |
| 2024-09-03 | 4.33 | 4.37 | 0.03 | 0.69% | 4.32 | 4.43 | 89247 | 3901 | 0.68% |
| 2024-09-02 | 4.44 | 4.34 | -0.11 | -2.47% | 4.33 | 4.47 | 119157 | 5235 | 0.91% |
| 2024-08-30 | 4.40 | 4.45 | 0.05 | 1.14% | 4.35 | 4.52 | 155041 | 6919 | 1.19% |
| 2024-08-29 | 4.31 | 4.40 | 0.09 | 2.09% | 4.28 | 4.42 | 123437 | 5392 | 0.94% |
| 2024-08-28 | 4.24 | 4.31 | 0.04 | 0.94% | 4.23 | 4.35 | 101160 | 4352 | 0.77% |
| 2024-08-27 | 4.38 | 4.27 | -0.14 | -3.17% | 4.24 | 4.40 | 161807 | 6938 | 1.24% |
| 2024-08-26 | 4.38 | 4.41 | 0.03 | 0.68% | 4.38 | 4.58 | 217058 | 9656 | 1.66% |
| 2024-08-23 | 4.58 | 4.38 | -0.23 | -4.99% | 4.30 | 4.58 | 331383 | 14568 | 2.54% |
| 2024-08-22 | 4.70 | 4.61 | -0.14 | -2.95% | 4.58 | 4.74 | 349059 | 16184 | 2.67% |
| 2024-08-21 | 4.83 | 4.75 | -0.24 | -4.81% | 4.69 | 4.92 | 543576 | 26144 | 4.16% |
| 2024-08-20 | 4.80 | 4.99 | 0.45 | 9.91% | 4.74 | 4.99 | 625120 | 30815 | 4.79% |
| 2024-08-19 | 4.49 | 4.54 | 0.07 | 1.57% | 4.48 | 4.55 | 81841 | 3696 | 0.63% |
| 2024-08-16 | 4.49 | 4.47 | -0.03 | -0.67% | 4.47 | 4.57 | 89839 | 4057 | 0.69% |
| 2024-08-15 | 4.41 | 4.50 | 0.09 | 2.04% | 4.37 | 4.52 | 78840 | 3525 | 0.60% |
| 2024-08-14 | 4.47 | 4.41 | -0.07 | -1.56% | 4.41 | 4.51 | 43817 | 1947 | 0.34% |
| 2024-08-13 | 4.43 | 4.48 | 0.05 | 1.13% | 4.37 | 4.48 | 44506 | 1976 | 0.34% |