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 | 5.99 | 5.94 | -0.10 | -1.66% | 5.89 | 6.08 | 410889 | 24454 | 1.85% |
| 2024-11-20 | 5.68 | 6.04 | 0.37 | 6.53% | 5.68 | 6.20 | 911667 | 55310 | 4.10% |
| 2024-11-19 | 5.63 | 5.67 | 0.10 | 1.80% | 5.53 | 5.71 | 259057 | 14549 | 1.17% |
| 2024-11-18 | 5.70 | 5.57 | -0.13 | -2.28% | 5.55 | 5.80 | 407407 | 22992 | 1.83% |
| 2024-11-15 | 5.85 | 5.70 | -0.20 | -3.39% | 5.69 | 6.02 | 505405 | 29547 | 2.27% |
| 2024-11-14 | 6.19 | 5.90 | -0.37 | -5.90% | 5.89 | 6.20 | 700790 | 42324 | 3.15% |
| 2024-11-13 | 6.50 | 6.27 | -0.29 | -4.42% | 6.12 | 6.50 | 1502080 | 94175 | 6.76% |
| 2024-11-12 | 6.35 | 6.56 | 0.60 | 10.07% | 6.35 | 6.56 | 444399 | 29038 | 2.00% |
| 2024-11-11 | 5.85 | 5.96 | 0.01 | 0.17% | 5.83 | 6.08 | 550742 | 32691 | 2.48% |
| 2024-11-08 | 5.90 | 5.95 | 0.03 | 0.51% | 5.80 | 6.04 | 840590 | 49873 | 3.78% |
| 2024-11-07 | 5.44 | 5.92 | 0.44 | 8.03% | 5.41 | 6.03 | 1107099 | 64633 | 4.98% |
| 2024-11-06 | 5.46 | 5.48 | 0.02 | 0.37% | 5.41 | 5.54 | 365218 | 20039 | 1.64% |
| 2024-11-05 | 5.39 | 5.46 | 0.07 | 1.30% | 5.34 | 5.50 | 345658 | 18822 | 1.56% |
| 2024-11-04 | 5.29 | 5.39 | 0.11 | 2.08% | 5.28 | 5.41 | 198778 | 10676 | 0.89% |
| 2024-11-01 | 5.40 | 5.28 | -0.15 | -2.76% | 5.25 | 5.44 | 320859 | 17095 | 1.44% |
| 2024-10-31 | 5.38 | 5.43 | 0.06 | 1.12% | 5.34 | 5.48 | 255171 | 13834 | 1.15% |
| 2024-10-30 | 5.41 | 5.37 | -0.10 | -1.83% | 5.30 | 5.48 | 347723 | 18739 | 1.56% |
| 2024-10-29 | 5.82 | 5.47 | -0.12 | -2.15% | 5.45 | 5.85 | 605699 | 33906 | 2.73% |
| 2024-10-28 | 5.50 | 5.59 | 0.16 | 2.95% | 5.45 | 5.65 | 364638 | 20268 | 1.64% |
| 2024-10-25 | 5.22 | 5.43 | 0.13 | 2.45% | 5.19 | 5.50 | 493979 | 26619 | 2.22% |
| 2024-10-24 | 5.29 | 5.30 | -0.04 | -0.75% | 5.27 | 5.39 | 242190 | 12880 | 1.09% |
| 2024-10-23 | 5.42 | 5.34 | -0.07 | -1.29% | 5.28 | 5.44 | 376283 | 20069 | 1.69% |
| 2024-10-22 | 5.22 | 5.41 | 0.20 | 3.84% | 5.17 | 5.47 | 504465 | 26895 | 2.27% |
| 2024-10-21 | 5.20 | 5.21 | 0.02 | 0.39% | 5.17 | 5.28 | 340729 | 17796 | 1.53% |
| 2024-10-18 | 5.06 | 5.19 | 0.11 | 2.17% | 5.04 | 5.29 | 406697 | 20927 | 1.83% |
| 2024-10-17 | 5.13 | 5.08 | -0.04 | -0.78% | 5.07 | 5.25 | 302958 | 15625 | 1.36% |
| 2024-10-16 | 5.05 | 5.12 | -0.01 | -0.19% | 5.01 | 5.17 | 288966 | 14698 | 1.31% |
| 2024-10-15 | 5.24 | 5.13 | -0.14 | -2.66% | 5.11 | 5.35 | 333818 | 17461 | 1.51% |
| 2024-10-14 | 5.22 | 5.27 | 0.05 | 0.96% | 5.08 | 5.30 | 452165 | 23493 | 2.04% |
| 2024-10-11 | 5.59 | 5.22 | -0.37 | -6.62% | 5.15 | 5.60 | 564717 | 29845 | 2.55% |
| 2024-10-10 | 5.58 | 5.59 | 0.01 | 0.18% | 5.46 | 5.78 | 634791 | 35850 | 2.87% |
| 2024-10-09 | 5.90 | 5.58 | -0.43 | -7.15% | 5.58 | 6.09 | 1062176 | 61700 | 4.80% |
| 2024-10-08 | 6.01 | 6.01 | 0.55 | 10.07% | 5.56 | 6.01 | 1068000 | 63060 | 4.83% |
| 2024-09-30 | 5.27 | 5.46 | 0.50 | 10.08% | 5.11 | 5.46 | 899444 | 47916 | 4.06% |
| 2024-09-27 | 4.75 | 4.96 | 0.33 | 7.13% | 4.73 | 5.05 | 707447 | 34418 | 3.20% |
| 2024-09-26 | 4.39 | 4.63 | 0.26 | 5.95% | 4.34 | 4.63 | 473062 | 21219 | 2.14% |
| 2024-09-25 | 4.37 | 4.37 | 0.08 | 1.86% | 4.34 | 4.48 | 562377 | 24874 | 2.54% |
| 2024-09-24 | 4.14 | 4.29 | 0.18 | 4.38% | 4.11 | 4.30 | 410843 | 17294 | 1.86% |
| 2024-09-23 | 4.15 | 4.11 | -0.02 | -0.48% | 4.10 | 4.17 | 200066 | 8248 | 0.90% |
| 2024-09-20 | 4.21 | 4.13 | -0.09 | -2.13% | 4.11 | 4.21 | 229586 | 9504 | 1.04% |
| 2024-09-19 | 4.13 | 4.22 | 0.11 | 2.68% | 4.11 | 4.28 | 310758 | 13044 | 1.40% |
| 2024-09-18 | 4.24 | 4.11 | -0.12 | -2.84% | 4.07 | 4.26 | 348434 | 14323 | 1.57% |
| 2024-09-13 | 4.40 | 4.23 | -0.22 | -4.94% | 4.22 | 4.44 | 539098 | 23097 | 2.44% |
| 2024-09-12 | 4.45 | 4.45 | 0.06 | 1.37% | 4.37 | 4.63 | 693072 | 31259 | 3.13% |
| 2024-09-11 | 4.44 | 4.39 | -0.14 | -3.09% | 4.37 | 4.74 | 770180 | 34430 | 3.48% |
| 2024-09-10 | 4.76 | 4.53 | -0.10 | -2.16% | 4.49 | 4.99 | 1366814 | 64608 | 6.18% |
| 2024-09-09 | 4.36 | 4.63 | 0.42 | 9.98% | 4.29 | 4.63 | 1028089 | 46869 | 4.65% |
| 2024-09-06 | 4.30 | 4.21 | -0.09 | -2.09% | 4.21 | 4.31 | 78017 | 3307 | 0.35% |
| 2024-09-05 | 4.24 | 4.30 | 0.06 | 1.42% | 4.24 | 4.33 | 138473 | 5947 | 0.63% |
| 2024-09-04 | 4.23 | 4.24 | -0.01 | -0.24% | 4.21 | 4.31 | 105421 | 4485 | 0.48% |
| 2024-09-03 | 4.20 | 4.25 | 0.04 | 0.95% | 4.17 | 4.30 | 112647 | 4787 | 0.51% |
| 2024-09-02 | 4.31 | 4.21 | -0.10 | -2.32% | 4.21 | 4.36 | 140550 | 5992 | 0.64% |
| 2024-08-30 | 4.36 | 4.31 | -0.02 | -0.46% | 4.27 | 4.38 | 182834 | 7933 | 0.83% |
| 2024-08-29 | 4.16 | 4.33 | 0.17 | 4.09% | 4.13 | 4.35 | 210715 | 8979 | 0.95% |
| 2024-08-28 | 4.04 | 4.16 | 0.12 | 2.97% | 4.03 | 4.24 | 201630 | 8367 | 0.91% |
| 2024-08-27 | 4.06 | 4.04 | -0.06 | -1.46% | 4.01 | 4.11 | 173697 | 7024 | 0.78% |
| 2024-08-26 | 4.16 | 4.10 | -0.04 | -0.97% | 4.08 | 4.26 | 191248 | 7951 | 0.86% |
| 2024-08-23 | 4.13 | 4.14 | -0.01 | -0.24% | 4.10 | 4.16 | 101108 | 4173 | 0.46% |
| 2024-08-22 | 4.20 | 4.15 | -0.05 | -1.19% | 4.13 | 4.24 | 124499 | 5192 | 0.56% |
| 2024-08-21 | 4.31 | 4.20 | -0.11 | -2.55% | 4.20 | 4.31 | 144137 | 6100 | 0.65% |
| 2024-08-20 | 4.40 | 4.31 | -0.10 | -2.27% | 4.31 | 4.41 | 141183 | 6147 | 0.64% |
| 2024-08-19 | 4.44 | 4.41 | -0.03 | -0.68% | 4.40 | 4.47 | 124196 | 5491 | 0.56% |
| 2024-08-16 | 4.52 | 4.44 | -0.09 | -1.99% | 4.44 | 4.56 | 145950 | 6531 | 0.66% |
| 2024-08-15 | 4.46 | 4.53 | 0.05 | 1.12% | 4.44 | 4.57 | 113538 | 5123 | 0.51% |
| 2024-08-14 | 4.57 | 4.48 | -0.07 | -1.54% | 4.46 | 4.57 | 90631 | 4072 | 0.41% |
| 2024-08-13 | 4.59 | 4.55 | -0.02 | -0.44% | 4.50 | 4.59 | 106016 | 4810 | 0.48% |