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 | 5.96 | 6.09 | 0.13 | 2.18% | 5.90 | 6.10 | 74304 | 4454 | 1.71% |
| 2024-11-20 | 5.77 | 5.96 | 0.16 | 2.76% | 5.77 | 6.05 | 73276 | 4349 | 1.69% |
| 2024-11-19 | 5.59 | 5.80 | 0.21 | 3.76% | 5.55 | 5.80 | 74707 | 4236 | 1.72% |
| 2024-11-18 | 5.89 | 5.59 | -0.29 | -4.93% | 5.54 | 5.99 | 97602 | 5540 | 2.25% |
| 2024-11-15 | 5.82 | 5.88 | 0.03 | 0.51% | 5.82 | 6.20 | 96447 | 5771 | 2.22% |
| 2024-11-14 | 5.85 | 5.85 | 0.00 | 0.00% | 5.81 | 5.98 | 68377 | 4017 | 1.58% |
| 2024-11-13 | 5.94 | 5.85 | -0.09 | -1.52% | 5.75 | 6.03 | 90672 | 5312 | 2.09% |
| 2024-11-12 | 6.04 | 5.94 | -0.08 | -1.33% | 5.88 | 6.16 | 84050 | 5067 | 1.94% |
| 2024-11-11 | 6.21 | 6.02 | -0.17 | -2.75% | 5.90 | 6.25 | 122721 | 7405 | 2.83% |
| 2024-11-08 | 6.06 | 6.19 | 0.21 | 3.51% | 5.96 | 6.30 | 107245 | 6599 | 2.47% |
| 2024-11-07 | 5.91 | 5.98 | 0.07 | 1.18% | 5.83 | 6.02 | 76469 | 4563 | 1.76% |
| 2024-11-06 | 5.80 | 5.91 | 0.11 | 1.90% | 5.72 | 6.06 | 109078 | 6477 | 2.52% |
| 2024-11-05 | 5.65 | 5.80 | 0.18 | 3.20% | 5.65 | 5.91 | 100030 | 5784 | 2.31% |
| 2024-11-04 | 5.60 | 5.62 | 0.02 | 0.36% | 5.53 | 5.70 | 85726 | 4799 | 1.98% |
| 2024-11-01 | 5.64 | 5.60 | -0.09 | -1.58% | 5.55 | 6.09 | 191089 | 11024 | 4.41% |
| 2024-10-31 | 5.53 | 5.69 | 0.18 | 3.27% | 5.44 | 5.73 | 156917 | 8804 | 3.62% |
| 2024-10-30 | 5.45 | 5.51 | 0.03 | 0.55% | 5.45 | 5.75 | 139618 | 7784 | 3.22% |
| 2024-10-29 | 5.67 | 5.48 | -0.27 | -4.70% | 5.45 | 5.70 | 177240 | 9875 | 4.09% |
| 2024-10-28 | 5.45 | 5.75 | 0.35 | 6.48% | 5.45 | 5.79 | 242777 | 13792 | 5.60% |
| 2024-10-25 | 5.11 | 5.40 | 0.29 | 5.68% | 5.09 | 5.50 | 195389 | 10404 | 4.51% |
| 2024-10-24 | 5.02 | 5.11 | 0.09 | 1.79% | 5.00 | 5.23 | 124074 | 6341 | 2.86% |
| 2024-10-23 | 5.00 | 5.02 | -0.01 | -0.20% | 4.99 | 5.08 | 98206 | 4951 | 2.26% |
| 2024-10-22 | 4.96 | 5.03 | 0.07 | 1.41% | 4.92 | 5.05 | 123672 | 6157 | 2.85% |
| 2024-10-21 | 5.00 | 4.96 | -0.05 | -1.00% | 4.92 | 5.03 | 129415 | 6424 | 2.98% |
| 2024-10-18 | 5.09 | 5.01 | -0.03 | -0.60% | 4.88 | 5.11 | 179113 | 8904 | 4.13% |
| 2024-10-17 | 5.31 | 5.04 | -0.27 | -5.08% | 5.04 | 5.42 | 330649 | 17089 | 7.63% |
| 2024-10-16 | 4.79 | 5.31 | 0.48 | 9.94% | 4.78 | 5.31 | 303549 | 15836 | 7.00% |
| 2024-10-15 | 4.84 | 4.83 | -0.04 | -0.82% | 4.80 | 4.91 | 41274 | 2003 | 0.95% |
| 2024-10-14 | 4.75 | 4.87 | 0.15 | 3.18% | 4.70 | 4.88 | 59562 | 2859 | 1.37% |
| 2024-10-11 | 4.85 | 4.72 | -0.15 | -3.08% | 4.66 | 4.87 | 49804 | 2372 | 1.15% |
| 2024-10-10 | 4.90 | 4.87 | 0.07 | 1.46% | 4.77 | 4.98 | 71591 | 3495 | 1.65% |
| 2024-10-09 | 5.19 | 4.80 | -0.46 | -8.75% | 4.80 | 5.19 | 122284 | 6065 | 2.82% |
| 2024-10-08 | 5.53 | 5.26 | 0.22 | 4.37% | 5.05 | 5.54 | 187589 | 9913 | 4.33% |
| 2024-09-30 | 4.80 | 5.04 | 0.39 | 8.39% | 4.65 | 5.07 | 165561 | 8041 | 3.82% |
| 2024-09-27 | 4.55 | 4.65 | 0.15 | 3.33% | 4.47 | 4.68 | 114318 | 5215 | 2.64% |
| 2024-09-26 | 4.42 | 4.50 | 0.09 | 2.04% | 4.39 | 4.50 | 77050 | 3426 | 1.78% |
| 2024-09-25 | 4.38 | 4.41 | 0.01 | 0.23% | 4.37 | 4.51 | 100178 | 4448 | 2.31% |
| 2024-09-24 | 4.34 | 4.40 | 0.05 | 1.15% | 4.31 | 4.41 | 97088 | 4241 | 2.24% |
| 2024-09-23 | 4.35 | 4.35 | -0.02 | -0.46% | 4.30 | 4.43 | 121352 | 5287 | 2.80% |
| 2024-09-20 | 4.18 | 4.37 | 0.21 | 5.05% | 4.11 | 4.56 | 189670 | 8238 | 4.37% |
| 2024-09-19 | 4.05 | 4.16 | 0.11 | 2.72% | 4.03 | 4.18 | 44274 | 1827 | 1.02% |
| 2024-09-18 | 4.07 | 4.05 | -0.02 | -0.49% | 3.94 | 4.08 | 31724 | 1267 | 0.73% |
| 2024-09-13 | 4.09 | 4.07 | -0.03 | -0.73% | 4.06 | 4.12 | 20509 | 838 | 0.47% |
| 2024-09-12 | 4.06 | 4.10 | 0.00 | 0.00% | 4.06 | 4.13 | 15363 | 630 | 0.35% |
| 2024-09-11 | 4.13 | 4.10 | -0.04 | -0.97% | 4.06 | 4.15 | 19618 | 804 | 0.45% |
| 2024-09-10 | 4.07 | 4.14 | 0.07 | 1.72% | 4.03 | 4.15 | 36929 | 1512 | 0.85% |
| 2024-09-09 | 4.03 | 4.07 | 0.02 | 0.49% | 4.00 | 4.11 | 24973 | 1014 | 0.58% |
| 2024-09-06 | 4.12 | 4.05 | -0.06 | -1.46% | 4.04 | 4.14 | 28240 | 1152 | 0.65% |
| 2024-09-05 | 4.08 | 4.11 | 0.01 | 0.24% | 4.07 | 4.13 | 23596 | 967 | 0.54% |
| 2024-09-04 | 4.11 | 4.10 | -0.02 | -0.49% | 4.06 | 4.13 | 20451 | 837 | 0.47% |
| 2024-09-03 | 4.10 | 4.12 | 0.03 | 0.73% | 4.07 | 4.13 | 22973 | 942 | 0.53% |
| 2024-09-02 | 4.11 | 4.09 | -0.03 | -0.73% | 4.08 | 4.16 | 31427 | 1295 | 0.72% |
| 2024-08-30 | 4.08 | 4.12 | 0.01 | 0.24% | 4.05 | 4.16 | 42730 | 1761 | 0.99% |
| 2024-08-29 | 4.06 | 4.11 | 0.05 | 1.23% | 4.02 | 4.11 | 31204 | 1271 | 0.72% |
| 2024-08-28 | 4.00 | 4.06 | 0.07 | 1.75% | 3.94 | 4.09 | 26826 | 1083 | 0.62% |
| 2024-08-27 | 4.08 | 3.99 | -0.06 | -1.48% | 3.97 | 4.08 | 21217 | 848 | 0.49% |
| 2024-08-26 | 3.92 | 4.05 | 0.13 | 3.32% | 3.92 | 4.06 | 30174 | 1209 | 0.70% |
| 2024-08-23 | 3.97 | 3.92 | -0.04 | -1.01% | 3.90 | 3.99 | 21392 | 839 | 0.49% |
| 2024-08-22 | 4.02 | 3.96 | -0.06 | -1.49% | 3.94 | 4.04 | 24981 | 993 | 0.58% |
| 2024-08-21 | 3.98 | 4.02 | 0.04 | 1.01% | 3.95 | 4.06 | 28407 | 1144 | 0.66% |
| 2024-08-20 | 4.09 | 3.98 | -0.11 | -2.69% | 3.96 | 4.11 | 32573 | 1305 | 0.75% |
| 2024-08-19 | 4.04 | 4.09 | 0.04 | 0.99% | 4.03 | 4.12 | 26247 | 1071 | 0.61% |
| 2024-08-16 | 4.13 | 4.05 | -0.07 | -1.70% | 4.04 | 4.13 | 23998 | 978 | 0.55% |
| 2024-08-15 | 4.13 | 4.12 | 0.00 | 0.00% | 4.06 | 4.14 | 24229 | 994 | 0.56% |
| 2024-08-14 | 4.12 | 4.12 | 0.00 | 0.00% | 4.10 | 4.15 | 20467 | 844 | 0.47% |
| 2024-08-13 | 4.09 | 4.12 | 0.02 | 0.49% | 4.04 | 4.13 | 20457 | 838 | 0.47% |