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 | 5.83 | 5.85 | 0.02 | 0.34% | 5.78 | 5.88 | 78244 | 4563 | 1.46% |
| 2024-11-20 | 5.78 | 5.83 | 0.05 | 0.87% | 5.73 | 5.84 | 69111 | 4003 | 1.29% |
| 2024-11-19 | 5.67 | 5.78 | 0.10 | 1.76% | 5.64 | 5.82 | 96399 | 5518 | 1.80% |
| 2024-11-18 | 5.67 | 5.68 | 0.06 | 1.07% | 5.61 | 5.80 | 88978 | 5083 | 1.67% |
| 2024-11-15 | 5.68 | 5.62 | -0.06 | -1.06% | 5.62 | 5.79 | 62033 | 3546 | 1.16% |
| 2024-11-14 | 5.77 | 5.68 | -0.11 | -1.90% | 5.67 | 5.81 | 62019 | 3559 | 1.16% |
| 2024-11-13 | 5.80 | 5.79 | -0.02 | -0.34% | 5.71 | 5.89 | 63148 | 3652 | 1.18% |
| 2024-11-12 | 5.87 | 5.81 | -0.05 | -0.85% | 5.78 | 6.00 | 93265 | 5465 | 1.75% |
| 2024-11-11 | 5.86 | 5.86 | 0.01 | 0.17% | 5.73 | 5.94 | 95157 | 5542 | 1.78% |
| 2024-11-08 | 5.92 | 5.85 | 0.01 | 0.17% | 5.76 | 5.95 | 94258 | 5502 | 1.76% |
| 2024-11-07 | 5.62 | 5.84 | 0.23 | 4.10% | 5.60 | 5.90 | 135744 | 7848 | 2.54% |
| 2024-11-06 | 5.66 | 5.61 | -0.02 | -0.36% | 5.59 | 5.68 | 69465 | 3915 | 1.30% |
| 2024-11-05 | 5.59 | 5.63 | 0.04 | 0.72% | 5.58 | 5.66 | 85680 | 4815 | 1.60% |
| 2024-11-04 | 5.55 | 5.59 | 0.04 | 0.72% | 5.49 | 5.60 | 59217 | 3283 | 1.11% |
| 2024-11-01 | 5.63 | 5.55 | -0.11 | -1.94% | 5.55 | 5.69 | 79629 | 4453 | 1.49% |
| 2024-10-31 | 5.55 | 5.66 | 0.08 | 1.43% | 5.55 | 5.72 | 111102 | 6293 | 2.08% |
| 2024-10-30 | 5.57 | 5.58 | 0.03 | 0.54% | 5.52 | 5.63 | 94853 | 5281 | 1.78% |
| 2024-10-29 | 5.73 | 5.55 | -0.19 | -3.31% | 5.54 | 5.77 | 100192 | 5621 | 1.87% |
| 2024-10-28 | 5.57 | 5.74 | 0.18 | 3.24% | 5.52 | 5.75 | 125820 | 7113 | 2.35% |
| 2024-10-25 | 5.48 | 5.56 | 0.10 | 1.83% | 5.46 | 5.56 | 82543 | 4564 | 1.54% |
| 2024-10-24 | 5.42 | 5.46 | 0.01 | 0.18% | 5.39 | 5.48 | 47844 | 2604 | 0.90% |
| 2024-10-23 | 5.39 | 5.45 | 0.04 | 0.74% | 5.36 | 5.49 | 85897 | 4671 | 1.61% |
| 2024-10-22 | 5.28 | 5.41 | 0.12 | 2.27% | 5.27 | 5.41 | 59617 | 3186 | 1.12% |
| 2024-10-21 | 5.30 | 5.29 | 0.01 | 0.19% | 5.25 | 5.34 | 75442 | 3998 | 1.41% |
| 2024-10-18 | 5.25 | 5.28 | 0.06 | 1.15% | 5.14 | 5.35 | 76673 | 4016 | 1.43% |
| 2024-10-17 | 5.40 | 5.26 | -0.14 | -2.59% | 5.26 | 5.42 | 67839 | 3612 | 1.27% |
| 2024-10-16 | 5.28 | 5.40 | 0.09 | 1.69% | 5.26 | 5.41 | 61860 | 3315 | 1.16% |
| 2024-10-15 | 5.38 | 5.31 | -0.10 | -1.85% | 5.30 | 5.42 | 57651 | 3090 | 1.08% |
| 2024-10-14 | 5.38 | 5.41 | 0.10 | 1.88% | 5.32 | 5.45 | 73554 | 3966 | 1.38% |
| 2024-10-11 | 5.42 | 5.31 | -0.11 | -2.03% | 5.26 | 5.42 | 79163 | 4232 | 1.48% |
| 2024-10-10 | 5.39 | 5.42 | 0.09 | 1.69% | 5.30 | 5.48 | 113631 | 6151 | 2.13% |
| 2024-10-09 | 5.56 | 5.33 | -0.37 | -6.49% | 5.33 | 5.58 | 163032 | 8883 | 3.05% |
| 2024-10-08 | 6.00 | 5.70 | 0.21 | 3.83% | 5.44 | 6.00 | 249866 | 14278 | 4.68% |
| 2024-09-30 | 5.30 | 5.49 | 0.37 | 7.23% | 5.15 | 5.56 | 222545 | 11884 | 4.16% |
| 2024-09-27 | 5.03 | 5.12 | 0.15 | 3.02% | 4.97 | 5.13 | 52056 | 2626 | 0.97% |
| 2024-09-26 | 4.85 | 4.97 | 0.10 | 2.05% | 4.84 | 4.97 | 52585 | 2584 | 0.98% |
| 2024-09-25 | 4.84 | 4.87 | 0.08 | 1.67% | 4.83 | 4.93 | 63339 | 3094 | 1.19% |
| 2024-09-24 | 4.65 | 4.79 | 0.13 | 2.79% | 4.64 | 4.82 | 55924 | 2656 | 1.05% |
| 2024-09-23 | 4.63 | 4.66 | 0.02 | 0.43% | 4.59 | 4.67 | 33734 | 1563 | 0.63% |
| 2024-09-20 | 4.64 | 4.64 | -0.01 | -0.22% | 4.61 | 4.67 | 31108 | 1442 | 0.58% |
| 2024-09-19 | 4.51 | 4.65 | 0.15 | 3.33% | 4.50 | 4.65 | 43159 | 1983 | 0.81% |
| 2024-09-18 | 4.57 | 4.50 | -0.07 | -1.53% | 4.42 | 4.59 | 45972 | 2067 | 0.86% |
| 2024-09-13 | 4.60 | 4.57 | -0.02 | -0.44% | 4.55 | 4.64 | 26196 | 1204 | 0.49% |
| 2024-09-12 | 4.56 | 4.59 | 0.03 | 0.66% | 4.55 | 4.62 | 23057 | 1057 | 0.43% |
| 2024-09-11 | 4.62 | 4.56 | -0.06 | -1.30% | 4.55 | 4.65 | 29565 | 1357 | 0.55% |
| 2024-09-10 | 4.64 | 4.62 | -0.02 | -0.43% | 4.55 | 4.70 | 42761 | 1980 | 0.80% |
| 2024-09-09 | 4.62 | 4.64 | 0.02 | 0.43% | 4.55 | 4.66 | 30106 | 1391 | 0.56% |
| 2024-09-06 | 4.64 | 4.62 | -0.03 | -0.65% | 4.60 | 4.69 | 32263 | 1496 | 0.60% |
| 2024-09-05 | 4.66 | 4.65 | 0.02 | 0.43% | 4.62 | 4.68 | 29392 | 1365 | 0.55% |
| 2024-09-04 | 4.65 | 4.63 | -0.02 | -0.43% | 4.62 | 4.69 | 25086 | 1165 | 0.47% |
| 2024-09-03 | 4.63 | 4.65 | 0.00 | 0.00% | 4.61 | 4.68 | 33381 | 1550 | 0.62% |
| 2024-09-02 | 4.67 | 4.65 | -0.03 | -0.64% | 4.64 | 4.74 | 50375 | 2358 | 0.94% |
| 2024-08-30 | 4.62 | 4.68 | 0.03 | 0.65% | 4.61 | 4.73 | 53999 | 2529 | 1.01% |
| 2024-08-29 | 4.55 | 4.65 | 0.09 | 1.97% | 4.54 | 4.66 | 45865 | 2107 | 0.86% |
| 2024-08-28 | 4.54 | 4.56 | 0.02 | 0.44% | 4.49 | 4.63 | 42241 | 1926 | 0.79% |
| 2024-08-27 | 4.58 | 4.54 | -0.05 | -1.09% | 4.50 | 4.63 | 53587 | 2447 | 1.00% |
| 2024-08-26 | 4.50 | 4.59 | 0.07 | 1.55% | 4.50 | 4.63 | 59054 | 2706 | 1.11% |
| 2024-08-23 | 4.60 | 4.52 | 0.04 | 0.89% | 4.50 | 4.72 | 110345 | 5076 | 2.07% |
| 2024-08-22 | 4.48 | 4.48 | 0.01 | 0.22% | 4.45 | 4.52 | 28456 | 1275 | 0.53% |
| 2024-08-21 | 4.59 | 4.47 | -0.11 | -2.40% | 4.45 | 4.59 | 42612 | 1919 | 0.80% |
| 2024-08-20 | 4.69 | 4.58 | -0.11 | -2.35% | 4.55 | 4.70 | 35419 | 1635 | 0.66% |
| 2024-08-19 | 4.69 | 4.69 | -0.02 | -0.42% | 4.66 | 4.72 | 31508 | 1476 | 0.59% |
| 2024-08-16 | 4.76 | 4.71 | -0.02 | -0.42% | 4.68 | 4.76 | 27070 | 1276 | 0.51% |
| 2024-08-15 | 4.77 | 4.73 | -0.03 | -0.63% | 4.72 | 4.79 | 29555 | 1404 | 0.55% |
| 2024-08-14 | 4.79 | 4.76 | -0.02 | -0.42% | 4.76 | 4.82 | 28910 | 1384 | 0.54% |
| 2024-08-13 | 4.70 | 4.78 | 0.07 | 1.49% | 4.65 | 4.78 | 45014 | 2130 | 0.84% |