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 | 6.15 | 6.11 | -0.04 | -0.65% | 6.07 | 6.28 | 413052 | 25455 | 2.83% |
| 2024-11-20 | 5.82 | 6.15 | 0.25 | 4.24% | 5.80 | 6.28 | 588737 | 35821 | 4.04% |
| 2024-11-19 | 5.88 | 5.90 | -0.05 | -0.84% | 5.66 | 6.04 | 461740 | 26863 | 3.17% |
| 2024-11-18 | 5.74 | 5.95 | 0.22 | 3.84% | 5.55 | 6.02 | 646977 | 37543 | 4.44% |
| 2024-11-15 | 5.85 | 5.73 | -0.18 | -3.05% | 5.69 | 6.06 | 463682 | 27318 | 3.18% |
| 2024-11-14 | 6.08 | 5.91 | -0.26 | -4.21% | 5.90 | 6.20 | 601032 | 36134 | 4.12% |
| 2024-11-13 | 6.63 | 6.17 | -0.34 | -5.22% | 6.08 | 6.64 | 880316 | 55902 | 6.04% |
| 2024-11-12 | 6.89 | 6.51 | -0.38 | -5.52% | 6.32 | 7.11 | 1430462 | 94257 | 9.81% |
| 2024-11-11 | 6.89 | 6.89 | 0.63 | 10.06% | 6.66 | 6.89 | 1148964 | 78889 | 7.88% |
| 2024-11-08 | 6.26 | 6.26 | 0.57 | 10.02% | 6.26 | 6.26 | 39915 | 2498 | 0.27% |
| 2024-11-07 | 5.69 | 5.69 | 0.52 | 10.06% | 5.69 | 5.69 | 59410 | 3380 | 0.41% |
| 2024-11-06 | 5.14 | 5.17 | 0.08 | 1.57% | 4.99 | 5.24 | 285705 | 14627 | 1.96% |
| 2024-11-05 | 4.89 | 5.09 | 0.21 | 4.30% | 4.86 | 5.12 | 303070 | 15248 | 2.08% |
| 2024-11-04 | 4.85 | 4.88 | 0.02 | 0.41% | 4.80 | 4.91 | 166710 | 8077 | 1.14% |
| 2024-11-01 | 4.92 | 4.86 | -0.10 | -2.02% | 4.82 | 5.07 | 276896 | 13643 | 1.90% |
| 2024-10-31 | 4.94 | 4.96 | 0.02 | 0.40% | 4.88 | 4.97 | 182555 | 9008 | 1.25% |
| 2024-10-30 | 4.92 | 4.94 | -0.04 | -0.80% | 4.90 | 4.99 | 197166 | 9732 | 1.35% |
| 2024-10-29 | 5.18 | 4.98 | -0.20 | -3.86% | 4.95 | 5.21 | 239052 | 12018 | 1.64% |
| 2024-10-28 | 5.01 | 5.18 | 0.14 | 2.78% | 4.97 | 5.18 | 248210 | 12676 | 1.70% |
| 2024-10-25 | 5.02 | 5.04 | 0.02 | 0.40% | 4.98 | 5.20 | 313523 | 15911 | 2.15% |
| 2024-10-24 | 4.93 | 5.02 | 0.09 | 1.83% | 4.88 | 5.05 | 199083 | 9944 | 1.37% |
| 2024-10-23 | 4.87 | 4.93 | 0.05 | 1.02% | 4.84 | 5.00 | 217265 | 10740 | 1.49% |
| 2024-10-22 | 4.78 | 4.88 | 0.12 | 2.52% | 4.73 | 4.93 | 258036 | 12460 | 1.77% |
| 2024-10-21 | 4.82 | 4.76 | -0.12 | -2.46% | 4.72 | 4.86 | 270207 | 12910 | 1.85% |
| 2024-10-18 | 4.68 | 4.88 | 0.19 | 4.05% | 4.66 | 5.00 | 401066 | 19394 | 2.75% |
| 2024-10-17 | 4.95 | 4.69 | -0.21 | -4.29% | 4.63 | 4.95 | 410694 | 19434 | 2.82% |
| 2024-10-16 | 4.57 | 4.90 | 0.25 | 5.38% | 4.56 | 4.92 | 431988 | 20760 | 2.96% |
| 2024-10-15 | 4.70 | 4.65 | -0.04 | -0.85% | 4.59 | 4.77 | 198254 | 9292 | 1.36% |
| 2024-10-14 | 4.57 | 4.69 | 0.20 | 4.45% | 4.51 | 4.73 | 220299 | 10191 | 1.51% |
| 2024-10-11 | 4.64 | 4.49 | -0.16 | -3.44% | 4.44 | 4.68 | 166556 | 7593 | 1.14% |
| 2024-10-10 | 4.71 | 4.65 | 0.04 | 0.87% | 4.55 | 4.81 | 204763 | 9615 | 1.40% |
| 2024-10-09 | 4.97 | 4.61 | -0.40 | -7.98% | 4.58 | 4.98 | 306494 | 14460 | 2.10% |
| 2024-10-08 | 5.25 | 5.01 | 0.23 | 4.81% | 4.80 | 5.25 | 382199 | 19186 | 2.62% |
| 2024-09-30 | 4.75 | 4.78 | 0.37 | 8.39% | 4.50 | 4.84 | 385239 | 18068 | 2.64% |
| 2024-09-27 | 4.34 | 4.41 | 0.11 | 2.56% | 4.31 | 4.47 | 178813 | 7833 | 1.23% |
| 2024-09-26 | 4.19 | 4.30 | 0.11 | 2.63% | 4.16 | 4.30 | 152611 | 6464 | 1.05% |
| 2024-09-25 | 4.17 | 4.19 | 0.04 | 0.96% | 4.16 | 4.26 | 131518 | 5545 | 0.90% |
| 2024-09-24 | 4.01 | 4.15 | 0.15 | 3.75% | 4.00 | 4.15 | 139049 | 5696 | 0.95% |
| 2024-09-23 | 3.96 | 4.00 | 0.00 | 0.00% | 3.96 | 4.01 | 60141 | 2403 | 0.41% |
| 2024-09-20 | 3.97 | 4.00 | 0.01 | 0.25% | 3.94 | 4.00 | 93515 | 3713 | 0.64% |
| 2024-09-19 | 3.90 | 3.99 | 0.10 | 2.57% | 3.87 | 4.04 | 134029 | 5329 | 0.92% |
| 2024-09-18 | 3.89 | 3.89 | -0.02 | -0.51% | 3.80 | 3.91 | 62455 | 2406 | 0.43% |
| 2024-09-13 | 3.87 | 3.91 | 0.02 | 0.51% | 3.87 | 3.93 | 74749 | 2917 | 0.51% |
| 2024-09-12 | 3.88 | 3.89 | 0.00 | 0.00% | 3.88 | 3.93 | 79738 | 3112 | 0.55% |
| 2024-09-11 | 3.93 | 3.89 | -0.07 | -1.77% | 3.87 | 3.94 | 79663 | 3100 | 0.55% |
| 2024-09-10 | 4.00 | 3.96 | -0.01 | -0.25% | 3.87 | 4.00 | 103264 | 4056 | 0.71% |
| 2024-09-09 | 3.95 | 3.97 | -0.02 | -0.50% | 3.92 | 4.02 | 78934 | 3138 | 0.54% |
| 2024-09-06 | 4.02 | 3.99 | -0.04 | -0.99% | 3.99 | 4.06 | 107924 | 4336 | 0.74% |
| 2024-09-05 | 3.96 | 4.03 | 0.07 | 1.77% | 3.94 | 4.05 | 137818 | 5541 | 0.95% |
| 2024-09-04 | 4.00 | 3.96 | -0.09 | -2.22% | 3.94 | 4.04 | 151098 | 6029 | 1.04% |
| 2024-09-03 | 3.99 | 4.05 | 0.04 | 1.00% | 3.98 | 4.14 | 166703 | 6741 | 1.14% |
| 2024-09-02 | 4.16 | 4.01 | -0.17 | -4.07% | 4.00 | 4.22 | 245872 | 10048 | 1.69% |
| 2024-08-30 | 4.11 | 4.18 | -0.03 | -0.71% | 4.07 | 4.27 | 317380 | 13230 | 2.18% |
| 2024-08-29 | 4.20 | 4.21 | -0.07 | -1.64% | 4.05 | 4.38 | 352434 | 14648 | 2.42% |
| 2024-08-28 | 4.41 | 4.28 | -0.22 | -4.89% | 4.22 | 4.47 | 365888 | 15708 | 2.51% |
| 2024-08-27 | 4.41 | 4.50 | -0.09 | -1.96% | 4.30 | 4.56 | 512947 | 22751 | 3.52% |
| 2024-08-26 | 4.80 | 4.59 | 0.15 | 3.38% | 4.44 | 4.88 | 751456 | 35101 | 5.15% |
| 2024-08-23 | 4.04 | 4.44 | 0.40 | 9.90% | 3.97 | 4.44 | 186243 | 7910 | 1.28% |
| 2024-08-22 | 4.04 | 4.04 | -0.03 | -0.74% | 4.03 | 4.11 | 39720 | 1617 | 0.27% |
| 2024-08-21 | 4.10 | 4.07 | -0.02 | -0.49% | 4.04 | 4.11 | 45351 | 1849 | 0.31% |
| 2024-08-20 | 4.19 | 4.09 | -0.09 | -2.15% | 4.07 | 4.19 | 43238 | 1777 | 0.30% |
| 2024-08-19 | 4.13 | 4.18 | 0.06 | 1.46% | 4.12 | 4.19 | 42105 | 1752 | 0.29% |
| 2024-08-16 | 4.17 | 4.12 | -0.03 | -0.72% | 4.12 | 4.18 | 39563 | 1639 | 0.27% |
| 2024-08-15 | 4.15 | 4.15 | 0.01 | 0.24% | 4.10 | 4.21 | 56575 | 2353 | 0.39% |
| 2024-08-14 | 4.19 | 4.14 | -0.05 | -1.19% | 4.14 | 4.22 | 35787 | 1493 | 0.25% |
| 2024-08-13 | 4.16 | 4.19 | 0.04 | 0.96% | 4.12 | 4.20 | 37277 | 1553 | 0.26% |