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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-09-20 | 5.42 | 5.71 | 0.29 | 5.35% | 5.34 | 5.95 | 183650 | 10445 | 3.57% |
| 2024-09-19 | 5.33 | 5.42 | 0.14 | 2.65% | 5.28 | 5.46 | 44995 | 2421 | 0.87% |
| 2024-09-18 | 5.33 | 5.28 | -0.05 | -0.94% | 5.17 | 5.33 | 41338 | 2164 | 0.80% |
| 2024-09-13 | 5.44 | 5.33 | -0.09 | -1.66% | 5.33 | 5.45 | 34837 | 1865 | 0.68% |
| 2024-09-12 | 5.43 | 5.42 | -0.01 | -0.18% | 5.42 | 5.55 | 48038 | 2637 | 0.93% |
| 2024-09-11 | 5.46 | 5.43 | -0.03 | -0.55% | 5.41 | 5.48 | 32271 | 1755 | 0.63% |
| 2024-09-10 | 5.50 | 5.46 | 0.02 | 0.37% | 5.36 | 5.51 | 52171 | 2832 | 1.01% |
| 2024-09-09 | 5.40 | 5.44 | 0.07 | 1.30% | 5.35 | 5.57 | 52678 | 2882 | 1.02% |
| 2024-09-06 | 5.48 | 5.37 | -0.11 | -2.01% | 5.36 | 5.50 | 34136 | 1855 | 0.66% |
| 2024-09-05 | 5.48 | 5.48 | 0.03 | 0.55% | 5.44 | 5.53 | 34068 | 1868 | 0.66% |
| 2024-09-04 | 5.48 | 5.45 | -0.07 | -1.27% | 5.44 | 5.53 | 40388 | 2214 | 0.79% |
| 2024-09-03 | 5.50 | 5.52 | 0.01 | 0.18% | 5.42 | 5.60 | 56276 | 3108 | 1.09% |
| 2024-09-02 | 5.62 | 5.51 | -0.12 | -2.13% | 5.49 | 5.76 | 66353 | 3726 | 1.29% |
| 2024-08-30 | 5.48 | 5.63 | 0.13 | 2.36% | 5.46 | 5.69 | 73501 | 4123 | 1.43% |
| 2024-08-29 | 5.46 | 5.50 | 0.00 | 0.00% | 5.39 | 5.55 | 60403 | 3314 | 1.17% |
| 2024-08-28 | 5.58 | 5.50 | -0.08 | -1.43% | 5.36 | 5.61 | 74435 | 4093 | 1.45% |
| 2024-08-27 | 5.49 | 5.58 | 0.10 | 1.82% | 5.48 | 5.88 | 107672 | 6074 | 2.09% |
| 2024-08-26 | 5.43 | 5.48 | 0.05 | 0.92% | 5.32 | 5.53 | 55869 | 3043 | 1.09% |
| 2024-08-23 | 5.56 | 5.43 | -0.13 | -2.34% | 5.39 | 5.61 | 89494 | 4886 | 1.74% |
| 2024-08-22 | 5.90 | 5.56 | -0.28 | -4.79% | 5.54 | 5.95 | 126610 | 7195 | 2.46% |
| 2024-08-21 | 6.04 | 5.84 | -0.30 | -4.89% | 5.82 | 6.07 | 161160 | 9526 | 3.13% |
| 2024-08-20 | 6.21 | 6.14 | -0.09 | -1.44% | 6.09 | 6.39 | 177317 | 11100 | 3.45% |
| 2024-08-19 | 6.38 | 6.23 | -0.10 | -1.58% | 6.23 | 6.58 | 279570 | 17831 | 5.44% |
| 2024-08-16 | 6.00 | 6.33 | 0.21 | 3.43% | 5.86 | 6.45 | 303443 | 18664 | 5.90% |
| 2024-08-15 | 6.29 | 6.12 | 0.13 | 2.17% | 6.09 | 6.49 | 232899 | 14525 | 4.53% |
| 2024-08-14 | 6.14 | 5.99 | -0.38 | -5.97% | 5.96 | 6.16 | 203403 | 12303 | 3.96% |
| 2024-08-13 | 6.20 | 6.37 | 0.21 | 3.41% | 5.90 | 6.55 | 385088 | 23979 | 7.49% |
| 2024-08-12 | 5.95 | 6.16 | 0.56 | 10.00% | 5.77 | 6.16 | 142752 | 8669 | 2.78% |
| 2024-08-09 | 5.70 | 5.60 | -0.07 | -1.23% | 5.60 | 5.75 | 34480 | 1945 | 0.67% |
| 2024-08-08 | 5.55 | 5.67 | 0.12 | 2.16% | 5.55 | 5.72 | 49741 | 2810 | 0.97% |
| 2024-08-07 | 5.63 | 5.55 | -0.08 | -1.42% | 5.52 | 5.66 | 27929 | 1553 | 0.54% |
| 2024-08-06 | 5.47 | 5.63 | 0.21 | 3.87% | 5.45 | 5.63 | 41083 | 2286 | 0.80% |
| 2024-08-05 | 5.54 | 5.42 | -0.14 | -2.52% | 5.42 | 5.65 | 50672 | 2807 | 0.99% |
| 2024-08-02 | 5.51 | 5.56 | 0.01 | 0.18% | 5.50 | 5.69 | 40936 | 2296 | 0.80% |
| 2024-08-01 | 5.57 | 5.55 | -0.01 | -0.18% | 5.51 | 5.64 | 33392 | 1857 | 0.65% |
| 2024-07-31 | 5.30 | 5.56 | 0.26 | 4.91% | 5.28 | 5.56 | 44730 | 2448 | 0.87% |
| 2024-07-30 | 5.24 | 5.30 | 0.06 | 1.15% | 5.24 | 5.33 | 26943 | 1425 | 0.52% |
| 2024-07-29 | 5.29 | 5.24 | -0.02 | -0.38% | 5.20 | 5.30 | 25958 | 1364 | 0.50% |
| 2024-07-26 | 5.26 | 5.26 | 0.02 | 0.38% | 5.24 | 5.32 | 23626 | 1246 | 0.46% |
| 2024-07-25 | 5.24 | 5.24 | -0.01 | -0.19% | 5.12 | 5.29 | 32861 | 1710 | 0.64% |
| 2024-07-24 | 5.28 | 5.25 | -0.06 | -1.13% | 5.16 | 5.32 | 44956 | 2363 | 0.87% |
| 2024-07-23 | 5.45 | 5.31 | -0.13 | -2.39% | 5.31 | 5.47 | 30810 | 1657 | 0.60% |
| 2024-07-22 | 5.36 | 5.44 | 0.09 | 1.68% | 5.32 | 5.48 | 31586 | 1708 | 0.61% |
| 2024-07-19 | 5.45 | 5.35 | -0.03 | -0.56% | 5.27 | 5.45 | 34718 | 1854 | 0.68% |
| 2024-07-18 | 5.31 | 5.38 | 0.04 | 0.75% | 5.21 | 5.39 | 32851 | 1748 | 0.64% |
| 2024-07-17 | 5.30 | 5.34 | 0.01 | 0.19% | 5.28 | 5.39 | 36491 | 1948 | 0.71% |
| 2024-07-16 | 5.33 | 5.33 | 0.00 | 0.00% | 5.26 | 5.37 | 33351 | 1772 | 0.65% |
| 2024-07-15 | 5.45 | 5.33 | -0.12 | -2.20% | 5.28 | 5.48 | 32135 | 1713 | 0.62% |
| 2024-07-12 | 5.45 | 5.45 | 0.01 | 0.18% | 5.38 | 5.57 | 43827 | 2403 | 0.85% |
| 2024-07-11 | 5.19 | 5.44 | 0.37 | 7.30% | 5.15 | 5.55 | 86964 | 4677 | 1.69% |
| 2024-07-10 | 5.18 | 5.07 | -0.20 | -3.80% | 5.05 | 5.20 | 86316 | 4414 | 1.68% |
| 2024-07-09 | 5.33 | 5.27 | -0.07 | -1.31% | 5.09 | 5.36 | 93893 | 4887 | 1.83% |
| 2024-07-08 | 5.55 | 5.34 | -0.22 | -3.96% | 5.31 | 5.56 | 63237 | 3401 | 1.23% |
| 2024-07-05 | 5.34 | 5.56 | 0.22 | 4.12% | 5.28 | 5.58 | 63837 | 3482 | 1.24% |
| 2024-07-04 | 5.66 | 5.34 | -0.33 | -5.82% | 5.34 | 5.70 | 63566 | 3471 | 1.24% |
| 2024-07-03 | 5.74 | 5.67 | -0.06 | -1.05% | 5.66 | 5.80 | 35071 | 2005 | 0.68% |
| 2024-07-02 | 5.67 | 5.73 | 0.04 | 0.70% | 5.64 | 5.79 | 34115 | 1958 | 0.66% |
| 2024-07-01 | 5.69 | 5.69 | 0.04 | 0.71% | 5.56 | 5.70 | 29179 | 1642 | 0.57% |
| 2024-06-28 | 5.70 | 5.65 | -0.04 | -0.70% | 5.63 | 5.78 | 25038 | 1430 | 0.49% |
| 2024-06-27 | 5.86 | 5.69 | -0.15 | -2.57% | 5.68 | 5.89 | 27039 | 1564 | 0.53% |
| 2024-06-26 | 5.60 | 5.84 | 0.23 | 4.10% | 5.56 | 5.85 | 34058 | 1952 | 0.66% |
| 2024-06-25 | 5.63 | 5.61 | -0.02 | -0.36% | 5.56 | 5.70 | 38227 | 2149 | 0.74% |
| 2024-06-24 | 5.85 | 5.63 | -0.25 | -4.25% | 5.61 | 5.85 | 57081 | 3242 | 1.11% |
| 2024-06-21 | 5.88 | 5.88 | 0.01 | 0.17% | 5.78 | 5.94 | 23209 | 1366 | 0.45% |
| 2024-06-20 | 5.98 | 5.87 | -0.11 | -1.84% | 5.86 | 6.08 | 37323 | 2213 | 0.73% |
| 2024-06-19 | 6.03 | 5.98 | -0.05 | -0.83% | 5.97 | 6.06 | 24356 | 1463 | 0.47% |
| 2024-06-18 | 5.97 | 6.03 | 0.06 | 1.01% | 5.96 | 6.05 | 24426 | 1470 | 0.47% |
| 2024-06-17 | 6.02 | 5.97 | -0.08 | -1.32% | 5.96 | 6.05 | 28631 | 1715 | 0.56% |
| 2024-06-14 | 6.09 | 6.05 | -0.06 | -0.98% | 6.02 | 6.12 | 29600 | 1793 | 0.58% |
| 2024-06-13 | 6.21 | 6.11 | -0.09 | -1.45% | 6.09 | 6.26 | 31086 | 1909 | 0.60% |