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 | 6.30 | 6.39 | 0.01 | 0.16% | 6.24 | 6.56 | 430415 | 27509 | 7.50% |
| 2024-11-20 | 5.98 | 6.38 | 0.37 | 6.16% | 5.98 | 6.45 | 528774 | 33026 | 9.21% |
| 2024-11-19 | 5.79 | 6.01 | 0.20 | 3.44% | 5.71 | 6.01 | 265110 | 15510 | 4.62% |
| 2024-11-18 | 5.95 | 5.81 | 0.02 | 0.35% | 5.75 | 6.08 | 263790 | 15531 | 4.59% |
| 2024-11-15 | 5.93 | 5.79 | -0.17 | -2.85% | 5.78 | 6.03 | 262249 | 15531 | 4.57% |
| 2024-11-14 | 6.15 | 5.96 | -0.27 | -4.33% | 5.96 | 6.21 | 338435 | 20492 | 5.89% |
| 2024-11-13 | 6.24 | 6.23 | 0.03 | 0.48% | 6.10 | 6.60 | 517394 | 32618 | 9.01% |
| 2024-11-12 | 6.16 | 6.20 | 0.07 | 1.14% | 6.01 | 6.69 | 550158 | 34395 | 9.58% |
| 2024-11-11 | 6.02 | 6.13 | 0.11 | 1.83% | 5.90 | 6.28 | 330881 | 20096 | 5.76% |
| 2024-11-08 | 6.16 | 6.02 | -0.14 | -2.27% | 5.98 | 6.17 | 244296 | 14795 | 4.25% |
| 2024-11-07 | 5.90 | 6.16 | 0.22 | 3.70% | 5.86 | 6.23 | 336559 | 20564 | 5.86% |
| 2024-11-06 | 5.80 | 5.94 | 0.08 | 1.37% | 5.75 | 6.00 | 320093 | 18905 | 5.57% |
| 2024-11-05 | 5.61 | 5.86 | 0.29 | 5.21% | 5.61 | 6.04 | 369845 | 21609 | 6.44% |
| 2024-11-04 | 5.48 | 5.57 | 0.07 | 1.27% | 5.44 | 5.59 | 136738 | 7560 | 2.38% |
| 2024-11-01 | 5.73 | 5.50 | -0.23 | -4.01% | 5.44 | 5.74 | 236539 | 13125 | 4.12% |
| 2024-10-31 | 5.72 | 5.73 | 0.00 | 0.00% | 5.72 | 5.84 | 209890 | 12084 | 3.65% |
| 2024-10-30 | 5.60 | 5.73 | 0.08 | 1.42% | 5.60 | 5.76 | 212786 | 12105 | 3.71% |
| 2024-10-29 | 5.85 | 5.65 | -0.22 | -3.75% | 5.62 | 5.89 | 280365 | 16093 | 4.88% |
| 2024-10-28 | 5.58 | 5.87 | 0.25 | 4.45% | 5.50 | 5.87 | 357653 | 20482 | 6.23% |
| 2024-10-25 | 5.58 | 5.62 | 0.08 | 1.44% | 5.56 | 5.72 | 306255 | 17186 | 5.33% |
| 2024-10-24 | 5.44 | 5.54 | 0.09 | 1.65% | 5.38 | 5.57 | 251894 | 13862 | 4.39% |
| 2024-10-23 | 5.48 | 5.45 | -0.03 | -0.55% | 5.39 | 5.56 | 190641 | 10422 | 3.32% |
| 2024-10-22 | 5.32 | 5.48 | 0.17 | 3.20% | 5.29 | 5.49 | 254342 | 13807 | 4.43% |
| 2024-10-21 | 5.30 | 5.31 | 0.03 | 0.57% | 5.25 | 5.36 | 204594 | 10849 | 3.56% |
| 2024-10-18 | 5.21 | 5.28 | 0.06 | 1.15% | 5.15 | 5.32 | 212186 | 11152 | 3.69% |
| 2024-10-17 | 5.29 | 5.22 | -0.06 | -1.14% | 5.20 | 5.32 | 143048 | 7533 | 2.49% |
| 2024-10-16 | 5.17 | 5.28 | 0.04 | 0.76% | 5.15 | 5.32 | 132965 | 7009 | 2.32% |
| 2024-10-15 | 5.28 | 5.24 | -0.08 | -1.50% | 5.23 | 5.37 | 158695 | 8397 | 2.76% |
| 2024-10-14 | 5.19 | 5.32 | 0.18 | 3.50% | 5.13 | 5.33 | 193101 | 10130 | 3.36% |
| 2024-10-11 | 5.37 | 5.14 | -0.24 | -4.46% | 5.11 | 5.39 | 197067 | 10300 | 3.43% |
| 2024-10-10 | 5.28 | 5.38 | 0.06 | 1.13% | 5.17 | 5.61 | 306185 | 16420 | 5.33% |
| 2024-10-09 | 5.85 | 5.32 | -0.59 | -9.98% | 5.32 | 5.86 | 408341 | 22334 | 7.11% |
| 2024-10-08 | 6.20 | 5.91 | 0.27 | 4.79% | 5.64 | 6.20 | 669832 | 40006 | 11.66% |
| 2024-09-30 | 5.36 | 5.64 | 0.44 | 8.46% | 5.16 | 5.69 | 578404 | 31438 | 10.07% |
| 2024-09-27 | 5.05 | 5.20 | 0.15 | 2.97% | 5.04 | 5.29 | 410588 | 21097 | 7.15% |
| 2024-09-26 | 4.89 | 5.05 | 0.10 | 2.02% | 4.86 | 5.05 | 339512 | 16837 | 5.91% |
| 2024-09-25 | 4.80 | 4.95 | 0.22 | 4.65% | 4.76 | 5.01 | 413731 | 20233 | 7.20% |
| 2024-09-24 | 4.66 | 4.73 | 0.11 | 2.38% | 4.62 | 4.74 | 198548 | 9311 | 3.46% |
| 2024-09-23 | 4.58 | 4.62 | 0.02 | 0.43% | 4.55 | 4.66 | 97710 | 4504 | 1.70% |
| 2024-09-20 | 4.62 | 4.60 | -0.03 | -0.65% | 4.56 | 4.63 | 105770 | 4847 | 1.84% |
| 2024-09-19 | 4.53 | 4.63 | 0.11 | 2.43% | 4.52 | 4.65 | 147569 | 6790 | 2.57% |
| 2024-09-18 | 4.46 | 4.52 | 0.05 | 1.12% | 4.38 | 4.54 | 108206 | 4820 | 1.88% |
| 2024-09-13 | 4.47 | 4.47 | 0.00 | 0.00% | 4.45 | 4.52 | 81501 | 3658 | 1.42% |
| 2024-09-12 | 4.50 | 4.47 | -0.03 | -0.67% | 4.46 | 4.55 | 102120 | 4596 | 1.78% |
| 2024-09-11 | 4.57 | 4.50 | -0.08 | -1.75% | 4.49 | 4.57 | 100282 | 4529 | 1.75% |
| 2024-09-10 | 4.63 | 4.58 | -0.03 | -0.65% | 4.52 | 4.66 | 136795 | 6255 | 2.38% |
| 2024-09-09 | 4.75 | 4.61 | -0.21 | -4.36% | 4.55 | 4.76 | 221199 | 10272 | 3.85% |
| 2024-09-06 | 4.71 | 4.82 | 0.13 | 2.77% | 4.71 | 4.91 | 349363 | 16826 | 6.08% |
| 2024-09-05 | 4.58 | 4.69 | 0.11 | 2.40% | 4.58 | 4.77 | 193143 | 9046 | 3.36% |
| 2024-09-04 | 4.62 | 4.58 | -0.09 | -1.93% | 4.56 | 4.64 | 131913 | 6067 | 2.30% |
| 2024-09-03 | 4.69 | 4.67 | -0.07 | -1.48% | 4.56 | 4.75 | 269419 | 12497 | 4.69% |
| 2024-09-02 | 4.61 | 4.74 | 0.13 | 2.82% | 4.55 | 4.99 | 400446 | 19144 | 6.97% |
| 2024-08-30 | 4.53 | 4.61 | 0.06 | 1.32% | 4.53 | 4.66 | 154730 | 7126 | 2.69% |
| 2024-08-29 | 4.51 | 4.55 | 0.02 | 0.44% | 4.45 | 4.56 | 114664 | 5174 | 2.00% |
| 2024-08-28 | 4.42 | 4.53 | 0.08 | 1.80% | 4.42 | 4.57 | 133201 | 6020 | 2.32% |
| 2024-08-27 | 4.58 | 4.45 | -0.08 | -1.77% | 4.45 | 4.58 | 122582 | 5486 | 2.13% |
| 2024-08-26 | 4.44 | 4.53 | 0.10 | 2.26% | 4.41 | 4.56 | 133169 | 5986 | 2.32% |
| 2024-08-23 | 4.50 | 4.43 | -0.09 | -1.99% | 4.38 | 4.54 | 142124 | 6296 | 2.47% |
| 2024-08-22 | 4.63 | 4.52 | -0.12 | -2.59% | 4.51 | 4.64 | 150342 | 6862 | 2.62% |
| 2024-08-21 | 4.58 | 4.64 | 0.07 | 1.53% | 4.53 | 4.67 | 156860 | 7242 | 2.73% |
| 2024-08-20 | 4.67 | 4.57 | -0.09 | -1.93% | 4.53 | 4.68 | 185834 | 8506 | 3.24% |
| 2024-08-19 | 4.77 | 4.66 | -0.13 | -2.71% | 4.65 | 4.78 | 259668 | 12203 | 4.52% |
| 2024-08-16 | 4.89 | 4.79 | -0.09 | -1.84% | 4.78 | 5.03 | 387540 | 18880 | 6.75% |
| 2024-08-15 | 4.85 | 4.88 | -0.02 | -0.41% | 4.75 | 4.90 | 236207 | 11441 | 4.11% |
| 2024-08-14 | 4.91 | 4.90 | -0.02 | -0.41% | 4.86 | 4.99 | 184453 | 9110 | 3.21% |
| 2024-08-13 | 4.94 | 4.92 | -0.02 | -0.40% | 4.83 | 4.98 | 203489 | 9928 | 3.54% |