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 | 6.09 | 6.10 | 0.00 | 0.00% | 6.02 | 6.13 | 121111 | 7357 | 3.34% |
| 2024-11-20 | 5.96 | 6.10 | 0.13 | 2.18% | 5.93 | 6.12 | 148407 | 8967 | 4.09% |
| 2024-11-19 | 5.87 | 5.97 | 0.13 | 2.23% | 5.82 | 5.99 | 143580 | 8449 | 3.96% |
| 2024-11-18 | 6.02 | 5.84 | -0.15 | -2.50% | 5.82 | 6.04 | 202274 | 11961 | 5.58% |
| 2024-11-15 | 6.12 | 5.99 | -0.19 | -3.07% | 5.99 | 6.23 | 187356 | 11463 | 5.17% |
| 2024-11-14 | 6.28 | 6.18 | -0.12 | -1.90% | 6.14 | 6.33 | 142705 | 8887 | 3.94% |
| 2024-11-13 | 6.24 | 6.30 | -0.01 | -0.16% | 6.18 | 6.36 | 144333 | 9052 | 3.98% |
| 2024-11-12 | 6.40 | 6.31 | -0.11 | -1.71% | 6.25 | 6.46 | 204236 | 13007 | 5.63% |
| 2024-11-11 | 6.37 | 6.42 | 0.02 | 0.31% | 6.23 | 6.42 | 249396 | 15761 | 6.88% |
| 2024-11-08 | 6.60 | 6.40 | -0.18 | -2.74% | 6.32 | 6.61 | 368012 | 23752 | 10.15% |
| 2024-11-07 | 6.69 | 6.58 | -0.21 | -3.09% | 6.43 | 6.74 | 460828 | 30210 | 12.71% |
| 2024-11-06 | 6.57 | 6.79 | 0.16 | 2.41% | 6.49 | 6.86 | 462976 | 30780 | 12.77% |
| 2024-11-05 | 6.68 | 6.63 | -0.11 | -1.63% | 6.49 | 6.70 | 449763 | 29585 | 12.40% |
| 2024-11-04 | 6.40 | 6.74 | 0.39 | 6.14% | 6.25 | 6.91 | 595818 | 39393 | 16.43% |
| 2024-11-01 | 6.11 | 6.35 | 0.19 | 3.08% | 6.09 | 6.78 | 665591 | 43017 | 18.35% |
| 2024-10-31 | 6.23 | 6.16 | -0.08 | -1.28% | 6.12 | 6.38 | 384625 | 24012 | 10.61% |
| 2024-10-30 | 6.10 | 6.24 | 0.12 | 1.96% | 6.07 | 6.57 | 501882 | 31619 | 13.84% |
| 2024-10-29 | 6.13 | 6.12 | -0.05 | -0.81% | 6.04 | 6.48 | 643142 | 40417 | 17.73% |
| 2024-10-28 | 5.93 | 6.17 | 0.26 | 4.40% | 5.88 | 6.34 | 444930 | 27069 | 12.27% |
| 2024-10-25 | 5.82 | 5.91 | 0.09 | 1.55% | 5.79 | 5.95 | 233627 | 13717 | 6.44% |
| 2024-10-24 | 5.79 | 5.82 | 0.03 | 0.52% | 5.75 | 5.82 | 110050 | 6379 | 3.03% |
| 2024-10-23 | 5.79 | 5.79 | 0.04 | 0.70% | 5.76 | 5.85 | 175116 | 10165 | 4.83% |
| 2024-10-22 | 5.70 | 5.75 | 0.05 | 0.88% | 5.67 | 5.77 | 123245 | 7063 | 3.40% |
| 2024-10-21 | 5.75 | 5.70 | -0.06 | -1.04% | 5.67 | 5.80 | 171167 | 9799 | 4.72% |
| 2024-10-18 | 5.64 | 5.76 | 0.08 | 1.41% | 5.60 | 5.79 | 180183 | 10279 | 4.97% |
| 2024-10-17 | 5.79 | 5.68 | -0.13 | -2.24% | 5.67 | 5.81 | 148929 | 8528 | 4.11% |
| 2024-10-16 | 5.68 | 5.81 | 0.08 | 1.40% | 5.60 | 5.82 | 223365 | 12726 | 6.16% |
| 2024-10-15 | 5.69 | 5.73 | 0.01 | 0.17% | 5.61 | 5.89 | 243458 | 14077 | 6.71% |
| 2024-10-14 | 5.58 | 5.72 | 0.07 | 1.24% | 5.57 | 5.73 | 155238 | 8813 | 4.28% |
| 2024-10-11 | 5.74 | 5.65 | -0.08 | -1.40% | 5.58 | 5.82 | 161869 | 9247 | 4.46% |
| 2024-10-10 | 5.69 | 5.73 | 0.04 | 0.70% | 5.58 | 5.88 | 255535 | 14680 | 7.05% |
| 2024-10-09 | 6.10 | 5.69 | -0.63 | -9.97% | 5.69 | 6.13 | 387941 | 22622 | 10.70% |
| 2024-10-08 | 6.49 | 6.32 | 0.42 | 7.12% | 5.97 | 6.49 | 641254 | 40032 | 17.68% |
| 2024-09-30 | 5.40 | 5.90 | 0.53 | 9.87% | 5.40 | 5.90 | 441670 | 25049 | 12.18% |
| 2024-09-27 | 5.29 | 5.37 | 0.13 | 2.48% | 5.22 | 5.41 | 175682 | 9334 | 4.84% |
| 2024-09-26 | 5.11 | 5.24 | 0.10 | 1.95% | 5.10 | 5.25 | 131641 | 6801 | 3.63% |
| 2024-09-25 | 5.17 | 5.14 | 0.01 | 0.19% | 5.12 | 5.24 | 136577 | 7056 | 3.77% |
| 2024-09-24 | 4.99 | 5.13 | 0.17 | 3.43% | 4.96 | 5.15 | 139795 | 7080 | 3.85% |
| 2024-09-23 | 4.95 | 4.98 | 0.00 | 0.00% | 4.93 | 4.99 | 44002 | 2184 | 1.21% |
| 2024-09-20 | 4.99 | 4.98 | -0.03 | -0.60% | 4.93 | 5.02 | 70412 | 3502 | 1.94% |
| 2024-09-19 | 4.90 | 5.01 | 0.08 | 1.62% | 4.87 | 5.03 | 117750 | 5870 | 3.25% |
| 2024-09-18 | 4.90 | 4.93 | 0.02 | 0.41% | 4.75 | 4.93 | 108886 | 5263 | 3.00% |
| 2024-09-13 | 4.85 | 4.91 | 0.06 | 1.24% | 4.85 | 5.04 | 118113 | 5859 | 3.26% |
| 2024-09-12 | 4.87 | 4.85 | -0.01 | -0.21% | 4.84 | 4.90 | 35319 | 1720 | 0.97% |
| 2024-09-11 | 4.86 | 4.86 | -0.04 | -0.82% | 4.84 | 4.89 | 38809 | 1889 | 1.07% |
| 2024-09-10 | 4.85 | 4.90 | 0.05 | 1.03% | 4.81 | 4.92 | 54489 | 2653 | 1.50% |
| 2024-09-09 | 4.85 | 4.85 | -0.01 | -0.21% | 4.77 | 4.86 | 52544 | 2534 | 1.45% |
| 2024-09-06 | 4.95 | 4.86 | -0.09 | -1.82% | 4.86 | 4.96 | 51852 | 2540 | 1.43% |
| 2024-09-05 | 4.90 | 4.95 | 0.02 | 0.41% | 4.90 | 4.96 | 43959 | 2171 | 1.21% |
| 2024-09-04 | 4.95 | 4.93 | -0.07 | -1.40% | 4.91 | 4.98 | 59576 | 2938 | 1.64% |
| 2024-09-03 | 4.91 | 5.00 | 0.06 | 1.21% | 4.89 | 5.00 | 72863 | 3601 | 2.01% |
| 2024-09-02 | 5.04 | 4.94 | -0.11 | -2.18% | 4.93 | 5.06 | 75085 | 3751 | 2.07% |
| 2024-08-30 | 4.97 | 5.05 | 0.06 | 1.20% | 4.95 | 5.08 | 94669 | 4758 | 2.61% |
| 2024-08-29 | 4.95 | 4.99 | 0.00 | 0.00% | 4.91 | 5.01 | 60594 | 3009 | 1.67% |
| 2024-08-28 | 5.00 | 4.99 | -0.01 | -0.20% | 4.92 | 5.06 | 60012 | 3005 | 1.65% |
| 2024-08-27 | 5.03 | 5.00 | -0.01 | -0.20% | 5.00 | 5.06 | 56998 | 2863 | 1.57% |
| 2024-08-26 | 4.92 | 5.01 | 0.09 | 1.83% | 4.90 | 5.02 | 71301 | 3545 | 1.97% |
| 2024-08-23 | 4.98 | 4.92 | -0.10 | -1.99% | 4.88 | 5.01 | 73965 | 3645 | 2.04% |
| 2024-08-22 | 5.11 | 5.02 | -0.09 | -1.76% | 5.00 | 5.12 | 56021 | 2828 | 1.54% |
| 2024-08-21 | 5.12 | 5.11 | -0.02 | -0.39% | 5.07 | 5.13 | 34570 | 1763 | 0.95% |
| 2024-08-20 | 5.24 | 5.13 | -0.11 | -2.10% | 5.09 | 5.26 | 60259 | 3105 | 1.66% |
| 2024-08-19 | 5.21 | 5.24 | 0.01 | 0.19% | 5.20 | 5.27 | 45925 | 2404 | 1.27% |
| 2024-08-16 | 5.26 | 5.23 | -0.02 | -0.38% | 5.22 | 5.28 | 49844 | 2616 | 1.37% |
| 2024-08-15 | 5.21 | 5.25 | 0.00 | 0.00% | 5.21 | 5.28 | 56232 | 2949 | 1.55% |
| 2024-08-14 | 5.26 | 5.25 | -0.03 | -0.57% | 5.20 | 5.30 | 71401 | 3761 | 1.97% |
| 2024-08-13 | 5.33 | 5.28 | -0.01 | -0.19% | 5.22 | 5.34 | 99983 | 5280 | 2.76% |