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 | 5.94 | 5.96 | 0.02 | 0.34% | 5.86 | 5.98 | 58580 | 3473 | 0.98% |
| 2024-11-20 | 5.74 | 5.94 | 0.24 | 4.21% | 5.67 | 5.98 | 101311 | 5950 | 1.69% |
| 2024-11-19 | 5.59 | 5.70 | 0.11 | 1.97% | 5.52 | 5.70 | 47484 | 2679 | 0.79% |
| 2024-11-18 | 5.71 | 5.59 | -0.11 | -1.93% | 5.54 | 5.80 | 53912 | 3049 | 0.90% |
| 2024-11-15 | 5.77 | 5.70 | -0.09 | -1.55% | 5.69 | 5.86 | 47061 | 2730 | 0.78% |
| 2024-11-14 | 5.94 | 5.79 | -0.15 | -2.53% | 5.77 | 5.94 | 56202 | 3296 | 0.94% |
| 2024-11-13 | 5.91 | 5.94 | -0.01 | -0.17% | 5.83 | 5.96 | 58344 | 3440 | 0.97% |
| 2024-11-12 | 5.97 | 5.95 | -0.02 | -0.34% | 5.89 | 6.07 | 95888 | 5749 | 1.60% |
| 2024-11-11 | 5.86 | 5.97 | 0.05 | 0.84% | 5.82 | 5.98 | 70962 | 4191 | 1.18% |
| 2024-11-08 | 6.08 | 5.92 | -0.10 | -1.66% | 5.87 | 6.10 | 107302 | 6374 | 1.79% |
| 2024-11-07 | 5.71 | 6.02 | 0.27 | 4.70% | 5.70 | 6.04 | 170436 | 10133 | 2.84% |
| 2024-11-06 | 5.76 | 5.75 | 0.01 | 0.17% | 5.68 | 5.80 | 94599 | 5423 | 1.58% |
| 2024-11-05 | 5.65 | 5.74 | 0.05 | 0.88% | 5.64 | 5.74 | 88247 | 5023 | 1.47% |
| 2024-11-04 | 5.51 | 5.69 | 0.18 | 3.27% | 5.47 | 5.71 | 74552 | 4183 | 1.24% |
| 2024-11-01 | 5.59 | 5.51 | -0.10 | -1.78% | 5.47 | 5.64 | 74379 | 4133 | 1.24% |
| 2024-10-31 | 5.65 | 5.61 | -0.06 | -1.06% | 5.56 | 5.69 | 91317 | 5138 | 1.52% |
| 2024-10-30 | 5.78 | 5.67 | -0.25 | -4.22% | 5.61 | 5.83 | 136081 | 7742 | 2.27% |
| 2024-10-29 | 6.10 | 5.92 | 0.12 | 2.07% | 5.91 | 6.23 | 257893 | 15583 | 4.29% |
| 2024-10-28 | 5.66 | 5.80 | 0.14 | 2.47% | 5.66 | 5.81 | 98220 | 5642 | 1.64% |
| 2024-10-25 | 5.49 | 5.66 | 0.15 | 2.72% | 5.47 | 5.79 | 120576 | 6798 | 2.01% |
| 2024-10-24 | 5.60 | 5.51 | 0.00 | 0.00% | 5.50 | 5.70 | 116230 | 6489 | 1.94% |
| 2024-10-23 | 5.55 | 5.51 | 0.01 | 0.18% | 5.45 | 5.59 | 72616 | 4000 | 1.21% |
| 2024-10-22 | 5.40 | 5.50 | 0.12 | 2.23% | 5.36 | 5.53 | 79786 | 4359 | 1.33% |
| 2024-10-21 | 5.38 | 5.38 | -0.01 | -0.19% | 5.34 | 5.44 | 81074 | 4364 | 1.35% |
| 2024-10-18 | 5.30 | 5.39 | 0.07 | 1.32% | 5.26 | 5.44 | 84150 | 4502 | 1.40% |
| 2024-10-17 | 5.38 | 5.32 | -0.04 | -0.75% | 5.30 | 5.42 | 53674 | 2878 | 0.89% |
| 2024-10-16 | 5.31 | 5.36 | -0.03 | -0.56% | 5.30 | 5.44 | 51550 | 2764 | 0.86% |
| 2024-10-15 | 5.48 | 5.39 | -0.09 | -1.64% | 5.35 | 5.64 | 98123 | 5391 | 1.63% |
| 2024-10-14 | 5.40 | 5.48 | 0.02 | 0.37% | 5.22 | 5.49 | 116679 | 6258 | 1.94% |
| 2024-10-11 | 5.35 | 5.46 | 0.09 | 1.68% | 5.30 | 5.64 | 139762 | 7664 | 2.33% |
| 2024-10-10 | 5.53 | 5.37 | -0.17 | -3.07% | 5.24 | 5.61 | 145338 | 7840 | 2.42% |
| 2024-10-09 | 6.07 | 5.54 | -0.62 | -10.06% | 5.54 | 6.07 | 185951 | 10554 | 3.10% |
| 2024-10-08 | 6.68 | 6.16 | 0.05 | 0.82% | 5.88 | 6.68 | 308116 | 19361 | 5.13% |
| 2024-09-30 | 6.10 | 6.11 | 0.55 | 9.89% | 5.62 | 6.12 | 350579 | 20979 | 5.84% |
| 2024-09-27 | 5.25 | 5.56 | 0.51 | 10.10% | 5.25 | 5.56 | 127733 | 6949 | 2.13% |
| 2024-09-26 | 4.76 | 5.05 | 0.27 | 5.65% | 4.76 | 5.05 | 58129 | 2865 | 0.97% |
| 2024-09-25 | 4.75 | 4.78 | 0.04 | 0.84% | 4.74 | 4.89 | 41217 | 1986 | 0.69% |
| 2024-09-24 | 4.55 | 4.74 | 0.21 | 4.64% | 4.53 | 4.75 | 46125 | 2146 | 0.77% |
| 2024-09-23 | 4.57 | 4.53 | -0.04 | -0.88% | 4.50 | 4.61 | 25653 | 1167 | 0.43% |
| 2024-09-20 | 4.59 | 4.57 | -0.02 | -0.44% | 4.52 | 4.61 | 29539 | 1348 | 0.49% |
| 2024-09-19 | 4.37 | 4.59 | 0.23 | 5.28% | 4.36 | 4.66 | 55360 | 2519 | 0.92% |
| 2024-09-18 | 4.49 | 4.36 | -0.09 | -2.02% | 4.26 | 4.49 | 42652 | 1853 | 0.71% |
| 2024-09-13 | 4.58 | 4.45 | -0.13 | -2.84% | 4.43 | 4.58 | 43307 | 1944 | 0.72% |
| 2024-09-12 | 4.69 | 4.58 | -0.11 | -2.35% | 4.57 | 4.72 | 36008 | 1669 | 0.60% |
| 2024-09-11 | 4.76 | 4.69 | -0.07 | -1.47% | 4.66 | 4.77 | 16916 | 796 | 0.28% |
| 2024-09-10 | 4.70 | 4.76 | 0.03 | 0.63% | 4.66 | 4.78 | 22341 | 1054 | 0.37% |
| 2024-09-09 | 4.69 | 4.73 | 0.03 | 0.64% | 4.64 | 4.77 | 19165 | 903 | 0.32% |
| 2024-09-06 | 4.79 | 4.70 | -0.10 | -2.08% | 4.68 | 4.81 | 19504 | 923 | 0.32% |
| 2024-09-05 | 4.74 | 4.80 | 0.06 | 1.27% | 4.72 | 4.82 | 18420 | 880 | 0.31% |
| 2024-09-04 | 4.75 | 4.74 | -0.02 | -0.42% | 4.72 | 4.81 | 24437 | 1161 | 0.41% |
| 2024-09-03 | 4.70 | 4.76 | 0.05 | 1.06% | 4.69 | 4.80 | 19396 | 921 | 0.32% |
| 2024-09-02 | 4.82 | 4.71 | -0.11 | -2.28% | 4.69 | 4.85 | 31602 | 1508 | 0.53% |
| 2024-08-30 | 4.73 | 4.82 | 0.10 | 2.12% | 4.69 | 4.89 | 34761 | 1670 | 0.58% |
| 2024-08-29 | 4.64 | 4.72 | 0.06 | 1.29% | 4.61 | 4.74 | 27433 | 1283 | 0.46% |
| 2024-08-28 | 4.65 | 4.66 | 0.01 | 0.22% | 4.60 | 4.71 | 25559 | 1189 | 0.43% |
| 2024-08-27 | 4.70 | 4.65 | -0.05 | -1.06% | 4.62 | 4.73 | 23492 | 1096 | 0.39% |
| 2024-08-26 | 4.71 | 4.70 | -0.05 | -1.05% | 4.65 | 4.80 | 35871 | 1693 | 0.60% |
| 2024-08-23 | 4.75 | 4.75 | -0.05 | -1.04% | 4.69 | 4.80 | 31186 | 1476 | 0.52% |
| 2024-08-22 | 4.99 | 4.80 | -0.13 | -2.64% | 4.78 | 5.05 | 32608 | 1589 | 0.54% |
| 2024-08-21 | 4.96 | 4.93 | -0.07 | -1.40% | 4.91 | 5.03 | 21179 | 1051 | 0.35% |
| 2024-08-20 | 5.07 | 5.00 | -0.07 | -1.38% | 4.97 | 5.09 | 19414 | 973 | 0.32% |
| 2024-08-19 | 5.12 | 5.07 | -0.04 | -0.78% | 5.06 | 5.15 | 21132 | 1077 | 0.35% |
| 2024-08-16 | 5.18 | 5.11 | -0.09 | -1.73% | 5.10 | 5.21 | 27180 | 1397 | 0.45% |
| 2024-08-15 | 5.16 | 5.20 | 0.02 | 0.39% | 5.12 | 5.23 | 25192 | 1303 | 0.42% |
| 2024-08-14 | 5.23 | 5.18 | -0.06 | -1.15% | 5.17 | 5.25 | 19031 | 988 | 0.32% |
| 2024-08-13 | 5.20 | 5.24 | -0.01 | -0.19% | 5.17 | 5.26 | 23685 | 1233 | 0.39% |