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 | 6.00 | 5.96 | 0.02 | 0.34% | 5.91 | 6.01 | 52415 | 3119 | 0.58% |
| 2024-11-20 | 5.92 | 5.94 | 0.04 | 0.68% | 5.85 | 6.03 | 81937 | 4857 | 0.90% |
| 2024-11-19 | 5.82 | 5.90 | 0.09 | 1.55% | 5.77 | 5.90 | 74512 | 4343 | 0.82% |
| 2024-11-18 | 5.79 | 5.81 | 0.10 | 1.75% | 5.74 | 5.95 | 108933 | 6378 | 1.20% |
| 2024-11-15 | 5.80 | 5.71 | -0.13 | -2.23% | 5.69 | 5.89 | 76043 | 4410 | 0.84% |
| 2024-11-14 | 6.01 | 5.84 | -0.17 | -2.83% | 5.79 | 6.10 | 115863 | 6881 | 1.27% |
| 2024-11-13 | 5.98 | 6.01 | 0.05 | 0.84% | 5.83 | 6.04 | 119799 | 7107 | 1.32% |
| 2024-11-12 | 6.11 | 5.96 | -0.15 | -2.45% | 5.92 | 6.14 | 177331 | 10681 | 1.95% |
| 2024-11-11 | 5.97 | 6.11 | 0.27 | 4.62% | 5.87 | 6.11 | 261047 | 15665 | 2.87% |
| 2024-11-08 | 5.85 | 5.84 | 0.05 | 0.86% | 5.78 | 6.12 | 180175 | 10598 | 1.98% |
| 2024-11-07 | 5.56 | 5.79 | 0.20 | 3.58% | 5.55 | 5.82 | 136869 | 7830 | 1.50% |
| 2024-11-06 | 5.62 | 5.59 | -0.02 | -0.36% | 5.57 | 5.68 | 86206 | 4840 | 0.95% |
| 2024-11-05 | 5.51 | 5.61 | 0.10 | 1.81% | 5.50 | 5.61 | 98714 | 5497 | 1.09% |
| 2024-11-04 | 5.53 | 5.51 | 0.01 | 0.18% | 5.47 | 5.54 | 70541 | 3879 | 0.78% |
| 2024-11-01 | 5.60 | 5.50 | -0.11 | -1.96% | 5.43 | 5.63 | 92409 | 5103 | 1.02% |
| 2024-10-31 | 5.55 | 5.61 | 0.11 | 2.00% | 5.51 | 5.65 | 117314 | 6564 | 1.29% |
| 2024-10-30 | 5.47 | 5.50 | 0.00 | 0.00% | 5.41 | 5.57 | 60318 | 3320 | 0.66% |
| 2024-10-29 | 5.60 | 5.50 | -0.11 | -1.96% | 5.44 | 5.65 | 85305 | 4707 | 0.94% |
| 2024-10-28 | 5.55 | 5.61 | 0.11 | 2.00% | 5.52 | 5.62 | 70027 | 3910 | 0.77% |
| 2024-10-25 | 5.36 | 5.50 | 0.16 | 3.00% | 5.34 | 5.57 | 84808 | 4619 | 0.93% |
| 2024-10-24 | 5.33 | 5.34 | -0.01 | -0.19% | 5.30 | 5.37 | 37262 | 1988 | 0.41% |
| 2024-10-23 | 5.31 | 5.35 | 0.03 | 0.56% | 5.31 | 5.41 | 79269 | 4256 | 0.87% |
| 2024-10-22 | 5.24 | 5.32 | 0.08 | 1.53% | 5.23 | 5.36 | 82774 | 4404 | 0.91% |
| 2024-10-21 | 5.30 | 5.24 | -0.01 | -0.19% | 5.21 | 5.31 | 79155 | 4156 | 0.87% |
| 2024-10-18 | 5.15 | 5.25 | 0.07 | 1.35% | 5.09 | 5.32 | 87487 | 4556 | 0.96% |
| 2024-10-17 | 5.29 | 5.18 | -0.11 | -2.08% | 5.16 | 5.33 | 72950 | 3814 | 0.80% |
| 2024-10-16 | 5.23 | 5.29 | 0.01 | 0.19% | 5.21 | 5.34 | 49164 | 2595 | 0.54% |
| 2024-10-15 | 5.37 | 5.28 | -0.14 | -2.58% | 5.26 | 5.41 | 95341 | 5081 | 1.05% |
| 2024-10-14 | 5.51 | 5.42 | 0.23 | 4.43% | 5.27 | 5.51 | 126928 | 6846 | 1.40% |
| 2024-10-11 | 5.43 | 5.19 | -0.28 | -5.12% | 5.15 | 5.52 | 95211 | 5023 | 1.05% |
| 2024-10-10 | 5.53 | 5.47 | -0.02 | -0.36% | 5.40 | 5.62 | 107880 | 5945 | 1.19% |
| 2024-10-09 | 5.73 | 5.49 | -0.46 | -7.73% | 5.47 | 5.89 | 182565 | 10363 | 2.01% |
| 2024-10-08 | 6.17 | 5.95 | 0.34 | 6.06% | 5.72 | 6.17 | 290009 | 17265 | 3.19% |
| 2024-09-30 | 5.28 | 5.61 | 0.50 | 9.78% | 5.24 | 5.61 | 220018 | 11935 | 2.42% |
| 2024-09-27 | 4.98 | 5.11 | 0.19 | 3.86% | 4.96 | 5.15 | 122118 | 6169 | 1.34% |
| 2024-09-26 | 4.77 | 4.92 | 0.14 | 2.93% | 4.74 | 4.93 | 75677 | 3660 | 0.83% |
| 2024-09-25 | 4.74 | 4.78 | 0.10 | 2.14% | 4.72 | 4.88 | 98545 | 4738 | 1.08% |
| 2024-09-24 | 4.58 | 4.68 | 0.12 | 2.63% | 4.56 | 4.69 | 54878 | 2550 | 0.60% |
| 2024-09-23 | 4.58 | 4.56 | -0.01 | -0.22% | 4.55 | 4.59 | 14670 | 670 | 0.16% |
| 2024-09-20 | 4.59 | 4.57 | -0.02 | -0.44% | 4.54 | 4.59 | 18760 | 855 | 0.21% |
| 2024-09-19 | 4.55 | 4.59 | 0.04 | 0.88% | 4.54 | 4.63 | 38126 | 1750 | 0.42% |
| 2024-09-18 | 4.55 | 4.55 | 0.05 | 1.11% | 4.47 | 4.58 | 43493 | 1965 | 0.48% |
| 2024-09-13 | 4.44 | 4.50 | 0.06 | 1.35% | 4.41 | 4.56 | 58849 | 2654 | 0.65% |
| 2024-09-12 | 4.40 | 4.44 | 0.05 | 1.14% | 4.37 | 4.49 | 30914 | 1375 | 0.34% |
| 2024-09-11 | 4.40 | 4.39 | -0.01 | -0.23% | 4.36 | 4.41 | 21598 | 947 | 0.24% |
| 2024-09-10 | 4.39 | 4.40 | 0.02 | 0.46% | 4.33 | 4.42 | 21308 | 930 | 0.23% |
| 2024-09-09 | 4.41 | 4.38 | -0.03 | -0.68% | 4.37 | 4.42 | 29152 | 1278 | 0.32% |
| 2024-09-06 | 4.48 | 4.41 | -0.07 | -1.56% | 4.40 | 4.49 | 30833 | 1372 | 0.34% |
| 2024-09-05 | 4.47 | 4.48 | 0.02 | 0.45% | 4.46 | 4.51 | 24227 | 1084 | 0.27% |
| 2024-09-04 | 4.52 | 4.46 | -0.07 | -1.55% | 4.46 | 4.54 | 36617 | 1645 | 0.40% |
| 2024-09-03 | 4.56 | 4.53 | -0.06 | -1.31% | 4.51 | 4.60 | 29135 | 1324 | 0.32% |
| 2024-09-02 | 4.62 | 4.59 | -0.03 | -0.65% | 4.55 | 4.65 | 34592 | 1590 | 0.38% |
| 2024-08-30 | 4.56 | 4.62 | 0.06 | 1.32% | 4.55 | 4.66 | 46706 | 2155 | 0.51% |
| 2024-08-29 | 4.54 | 4.56 | 0.01 | 0.22% | 4.51 | 4.58 | 23862 | 1086 | 0.26% |
| 2024-08-28 | 4.51 | 4.55 | 0.02 | 0.44% | 4.51 | 4.61 | 30968 | 1413 | 0.34% |
| 2024-08-27 | 4.60 | 4.53 | -0.07 | -1.52% | 4.52 | 4.60 | 28117 | 1280 | 0.31% |
| 2024-08-26 | 4.57 | 4.60 | 0.02 | 0.44% | 4.56 | 4.63 | 29322 | 1347 | 0.32% |
| 2024-08-23 | 4.63 | 4.58 | -0.09 | -1.93% | 4.56 | 4.67 | 48331 | 2223 | 0.53% |
| 2024-08-22 | 4.71 | 4.67 | -0.05 | -1.06% | 4.65 | 4.74 | 19774 | 926 | 0.22% |
| 2024-08-21 | 4.73 | 4.72 | -0.01 | -0.21% | 4.70 | 4.75 | 17670 | 834 | 0.19% |
| 2024-08-20 | 4.80 | 4.73 | -0.07 | -1.46% | 4.71 | 4.81 | 29423 | 1398 | 0.32% |
| 2024-08-19 | 4.80 | 4.80 | -0.01 | -0.21% | 4.78 | 4.84 | 24841 | 1195 | 0.27% |
| 2024-08-16 | 4.87 | 4.81 | -0.08 | -1.64% | 4.81 | 4.89 | 36779 | 1781 | 0.40% |
| 2024-08-15 | 4.87 | 4.89 | 0.04 | 0.82% | 4.83 | 4.93 | 45524 | 2226 | 0.50% |
| 2024-08-14 | 4.88 | 4.85 | -0.02 | -0.41% | 4.83 | 4.89 | 21605 | 1050 | 0.24% |
| 2024-08-13 | 4.82 | 4.87 | 0.02 | 0.41% | 4.82 | 4.88 | 21596 | 1046 | 0.24% |