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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-09-19 | 5.480 | 5.590 | 0.110 | 2.01% | 5.420 | 5.610 | 11631 | 644 | 1.34% |
| 2024-09-18 | 5.450 | 5.480 | -0.070 | -1.26% | 5.390 | 5.570 | 10385 | 565 | 1.19% |
| 2024-09-13 | 5.450 | 5.550 | 0.080 | 1.46% | 5.280 | 5.600 | 14499 | 791 | 1.66% |
| 2024-09-12 | 5.420 | 5.470 | 0.040 | 0.74% | 5.370 | 5.570 | 10267 | 559 | 1.18% |
| 2024-09-11 | 5.480 | 5.430 | -0.010 | -0.18% | 5.360 | 5.480 | 3931 | 212 | 0.45% |
| 2024-09-10 | 5.380 | 5.440 | 0.110 | 2.06% | 5.250 | 5.450 | 6564 | 353 | 0.75% |
| 2024-09-09 | 5.420 | 5.330 | -0.090 | -1.66% | 5.230 | 5.430 | 4211 | 224 | 0.48% |
| 2024-09-06 | 5.560 | 5.420 | -0.110 | -1.99% | 5.300 | 5.580 | 7192 | 389 | 0.83% |
| 2024-09-05 | 5.550 | 5.530 | 0.030 | 0.55% | 5.480 | 5.550 | 6151 | 339 | 0.71% |
| 2024-09-04 | 5.580 | 5.500 | -0.130 | -2.31% | 5.490 | 5.640 | 7627 | 421 | 0.88% |
| 2024-09-03 | 5.600 | 5.630 | 0.090 | 1.62% | 5.530 | 5.650 | 7203 | 403 | 0.83% |
| 2024-09-02 | 5.650 | 5.540 | -0.150 | -2.64% | 5.500 | 5.660 | 8782 | 488 | 1.01% |
| 2024-08-30 | 5.450 | 5.690 | 0.160 | 2.89% | 5.430 | 5.690 | 18464 | 1030 | 2.13% |
| 2024-08-29 | 5.460 | 5.530 | 0.270 | 5.13% | 5.360 | 5.660 | 19132 | 1054 | 2.20% |
| 2024-08-28 | 5.180 | 5.260 | 0.070 | 1.35% | 5.110 | 5.260 | 4029 | 209 | 0.46% |
| 2024-08-27 | 5.320 | 5.190 | -0.160 | -2.99% | 5.180 | 5.380 | 6380 | 335 | 0.73% |
| 2024-08-26 | 5.320 | 5.350 | -0.030 | -0.56% | 5.230 | 5.410 | 6581 | 350 | 0.76% |
| 2024-08-23 | 5.230 | 5.380 | 0.190 | 3.66% | 5.180 | 5.440 | 12877 | 686 | 1.48% |
| 2024-08-22 | 5.320 | 5.190 | -0.180 | -3.35% | 5.080 | 5.390 | 6942 | 363 | 0.80% |
| 2024-08-21 | 5.360 | 5.370 | -0.050 | -0.92% | 5.310 | 5.420 | 5072 | 271 | 0.58% |
| 2024-08-20 | 5.340 | 5.420 | 0.050 | 0.93% | 5.310 | 5.530 | 7511 | 408 | 0.86% |
| 2024-08-19 | 5.380 | 5.370 | -0.010 | -0.19% | 5.350 | 5.420 | 1853 | 99 | 0.21% |
| 2024-08-16 | 5.430 | 5.380 | -0.020 | -0.37% | 5.350 | 5.490 | 3427 | 185 | 0.39% |
| 2024-08-15 | 5.320 | 5.400 | 0.080 | 1.50% | 5.280 | 5.520 | 5684 | 307 | 0.65% |
| 2024-08-14 | 5.380 | 5.320 | -0.020 | -0.37% | 5.300 | 5.390 | 2932 | 156 | 0.34% |
| 2024-08-13 | 5.380 | 5.340 | -0.040 | -0.74% | 5.270 | 5.390 | 7348 | 391 | 0.85% |
| 2024-08-12 | 5.570 | 5.380 | -0.170 | -3.06% | 5.350 | 5.570 | 9081 | 493 | 1.05% |
| 2024-08-09 | 5.630 | 5.550 | -0.060 | -1.07% | 5.500 | 5.830 | 12683 | 714 | 1.46% |
| 2024-08-08 | 5.590 | 5.610 | 0.020 | 0.36% | 5.440 | 5.650 | 6945 | 385 | 0.80% |
| 2024-08-07 | 5.550 | 5.590 | 0.020 | 0.36% | 5.500 | 5.680 | 5520 | 309 | 0.64% |
| 2024-08-06 | 5.530 | 5.570 | 0.100 | 1.83% | 5.470 | 5.580 | 6270 | 346 | 0.72% |
| 2024-08-05 | 5.600 | 5.470 | -0.190 | -3.36% | 5.450 | 5.700 | 10340 | 576 | 1.19% |
| 2024-08-02 | 5.770 | 5.660 | -0.170 | -2.92% | 5.580 | 5.840 | 13336 | 757 | 1.54% |
| 2024-08-01 | 5.930 | 5.830 | -0.170 | -2.83% | 5.800 | 5.990 | 20362 | 1197 | 2.34% |
| 2024-07-31 | 6.000 | 6.000 | 0.000 | 0.00% | 5.800 | 6.060 | 42475 | 2522 | 4.89% |
| 2024-07-30 | 5.450 | 6.000 | 0.590 | 10.91% | 5.430 | 6.320 | 51998 | 3107 | 5.99% |
| 2024-07-29 | 5.450 | 5.410 | -0.070 | -1.28% | 5.400 | 5.490 | 4706 | 255 | 0.54% |
| 2024-07-26 | 5.410 | 5.480 | 0.070 | 1.29% | 5.380 | 5.500 | 5778 | 314 | 0.67% |
| 2024-07-25 | 5.350 | 5.410 | 0.030 | 0.56% | 5.340 | 5.500 | 8454 | 459 | 0.97% |
| 2024-07-24 | 5.480 | 5.380 | -0.140 | -2.54% | 5.290 | 5.570 | 9107 | 489 | 1.05% |
| 2024-07-23 | 5.620 | 5.520 | -0.160 | -2.82% | 5.470 | 5.740 | 14422 | 804 | 1.66% |
| 2024-07-22 | 5.480 | 5.680 | 0.160 | 2.90% | 5.480 | 5.850 | 21559 | 1232 | 2.48% |
| 2024-07-19 | 5.530 | 5.520 | -0.010 | -0.18% | 5.450 | 5.760 | 12526 | 700 | 1.44% |
| 2024-07-18 | 5.740 | 5.530 | -0.270 | -4.66% | 5.400 | 5.740 | 22806 | 1267 | 2.63% |
| 2024-07-17 | 5.400 | 5.800 | 0.400 | 7.41% | 5.370 | 5.910 | 37224 | 2135 | 4.29% |
| 2024-07-16 | 5.000 | 5.400 | 0.350 | 6.93% | 4.990 | 5.400 | 12232 | 643 | 1.41% |
| 2024-07-15 | 5.060 | 5.050 | -0.070 | -1.37% | 4.940 | 5.130 | 3247 | 163 | 0.37% |
| 2024-07-12 | 5.060 | 5.120 | 0.100 | 1.99% | 4.980 | 5.180 | 5511 | 281 | 0.63% |
| 2024-07-11 | 4.930 | 5.020 | 0.170 | 3.51% | 4.930 | 5.040 | 4395 | 219 | 0.51% |
| 2024-07-10 | 4.920 | 4.850 | -0.090 | -1.82% | 4.810 | 5.040 | 3008 | 147 | 0.35% |
| 2024-07-09 | 4.810 | 4.940 | 0.140 | 2.92% | 4.710 | 5.000 | 4090 | 199 | 0.47% |
| 2024-07-08 | 5.000 | 4.800 | -0.210 | -4.19% | 4.790 | 5.000 | 4997 | 241 | 0.58% |
| 2024-07-05 | 4.990 | 5.010 | 0.040 | 0.80% | 4.840 | 5.050 | 4516 | 223 | 0.52% |
| 2024-07-04 | 5.180 | 4.970 | -0.220 | -4.24% | 4.930 | 5.240 | 6328 | 321 | 0.73% |
| 2024-07-03 | 5.270 | 5.190 | -0.150 | -2.81% | 5.120 | 5.400 | 7808 | 409 | 0.90% |
| 2024-07-02 | 5.330 | 5.340 | 0.030 | 0.56% | 5.300 | 5.460 | 10254 | 550 | 1.18% |
| 2024-07-01 | 5.210 | 5.310 | 0.100 | 1.92% | 5.160 | 5.350 | 6763 | 357 | 0.78% |
| 2024-06-28 | 5.150 | 5.210 | 0.020 | 0.39% | 5.140 | 5.240 | 6405 | 332 | 0.74% |
| 2024-06-27 | 5.290 | 5.190 | -0.140 | -2.63% | 5.130 | 5.350 | 7432 | 389 | 0.86% |
| 2024-06-26 | 5.170 | 5.330 | 0.160 | 3.09% | 5.060 | 5.350 | 9180 | 481 | 1.06% |
| 2024-06-25 | 5.090 | 5.170 | 0.120 | 2.38% | 5.090 | 5.280 | 7928 | 409 | 0.91% |
| 2024-06-24 | 5.310 | 5.050 | -0.280 | -5.25% | 5.030 | 5.360 | 11756 | 604 | 1.35% |
| 2024-06-21 | 5.370 | 5.330 | -0.010 | -0.19% | 5.210 | 5.560 | 15606 | 846 | 1.80% |
| 2024-06-20 | 5.450 | 5.340 | -0.160 | -2.91% | 5.190 | 5.550 | 26171 | 1400 | 3.01% |
| 2024-06-19 | 4.890 | 5.500 | 0.600 | 12.24% | 4.890 | 5.660 | 37971 | 2054 | 4.37% |
| 2024-06-18 | 4.830 | 4.900 | 0.060 | 1.24% | 4.830 | 4.900 | 2771 | 134 | 0.32% |
| 2024-06-17 | 4.960 | 4.840 | -0.130 | -2.62% | 4.840 | 4.960 | 2940 | 143 | 0.34% |
| 2024-06-14 | 4.930 | 4.970 | 0.050 | 1.02% | 4.920 | 5.000 | 1972 | 97 | 0.23% |
| 2024-06-13 | 4.910 | 4.920 | 0.000 | 0.00% | 4.900 | 4.950 | 1431 | 70 | 0.16% |
| 2024-06-12 | 4.840 | 4.920 | 0.040 | 0.82% | 4.820 | 4.960 | 2923 | 143 | 0.34% |