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 | 6.17 | 6.24 | 0.06 | 0.97% | 6.12 | 6.33 | 73938 | 4598 | 2.41% |
| 2024-11-20 | 5.90 | 6.18 | 0.30 | 5.10% | 5.86 | 6.23 | 118863 | 7245 | 3.88% |
| 2024-11-19 | 5.84 | 5.88 | 0.07 | 1.20% | 5.70 | 5.88 | 67926 | 3945 | 2.22% |
| 2024-11-18 | 6.15 | 5.81 | -0.19 | -3.17% | 5.75 | 6.18 | 85349 | 5034 | 2.79% |
| 2024-11-15 | 6.28 | 6.00 | -0.24 | -3.85% | 5.99 | 6.30 | 114062 | 6987 | 3.72% |
| 2024-11-14 | 6.50 | 6.24 | -0.26 | -4.00% | 6.23 | 6.60 | 94282 | 6061 | 3.08% |
| 2024-11-13 | 6.52 | 6.50 | -0.02 | -0.31% | 6.26 | 6.55 | 134681 | 8647 | 4.40% |
| 2024-11-12 | 6.55 | 6.52 | -0.10 | -1.51% | 6.43 | 6.77 | 181212 | 11981 | 5.92% |
| 2024-11-11 | 6.57 | 6.62 | 0.02 | 0.30% | 6.49 | 6.75 | 155874 | 10301 | 5.09% |
| 2024-11-08 | 6.50 | 6.60 | 0.12 | 1.85% | 6.36 | 6.75 | 203797 | 13378 | 6.65% |
| 2024-11-07 | 6.28 | 6.48 | 0.19 | 3.02% | 6.18 | 6.48 | 171973 | 11012 | 5.61% |
| 2024-11-06 | 6.24 | 6.29 | 0.18 | 2.95% | 6.21 | 6.50 | 212790 | 13427 | 6.95% |
| 2024-11-05 | 6.13 | 6.11 | -0.02 | -0.33% | 5.98 | 6.19 | 200025 | 12154 | 6.53% |
| 2024-11-04 | 6.00 | 6.13 | 0.31 | 5.33% | 5.90 | 6.30 | 245189 | 14973 | 8.00% |
| 2024-11-01 | 5.97 | 5.82 | -0.18 | -3.00% | 5.74 | 6.15 | 145924 | 8622 | 4.76% |
| 2024-10-31 | 5.89 | 6.00 | 0.11 | 1.87% | 5.89 | 6.06 | 129226 | 7756 | 4.22% |
| 2024-10-30 | 5.89 | 5.89 | -0.06 | -1.01% | 5.81 | 6.04 | 142534 | 8424 | 4.65% |
| 2024-10-29 | 6.00 | 5.95 | -0.01 | -0.17% | 5.84 | 6.14 | 208068 | 12504 | 6.79% |
| 2024-10-28 | 5.71 | 5.96 | 0.24 | 4.20% | 5.69 | 5.96 | 133283 | 7828 | 4.35% |
| 2024-10-25 | 5.63 | 5.72 | 0.12 | 2.14% | 5.63 | 5.75 | 109551 | 6235 | 3.58% |
| 2024-10-24 | 5.48 | 5.60 | 0.08 | 1.45% | 5.45 | 5.73 | 105003 | 5903 | 3.43% |
| 2024-10-23 | 5.51 | 5.52 | -0.01 | -0.18% | 5.49 | 5.67 | 92083 | 5138 | 3.01% |
| 2024-10-22 | 5.45 | 5.53 | 0.04 | 0.73% | 5.45 | 5.57 | 69791 | 3847 | 2.28% |
| 2024-10-21 | 5.59 | 5.49 | -0.11 | -1.96% | 5.45 | 5.63 | 114494 | 6346 | 3.74% |
| 2024-10-18 | 5.50 | 5.60 | 0.06 | 1.08% | 5.45 | 5.64 | 142187 | 7893 | 4.64% |
| 2024-10-17 | 5.46 | 5.54 | 0.07 | 1.28% | 5.46 | 5.80 | 184820 | 10418 | 6.03% |
| 2024-10-16 | 5.33 | 5.47 | 0.05 | 0.92% | 5.32 | 5.52 | 94476 | 5110 | 3.08% |
| 2024-10-15 | 5.38 | 5.42 | 0.00 | 0.00% | 5.34 | 5.65 | 123305 | 6774 | 4.03% |
| 2024-10-14 | 5.24 | 5.42 | 0.26 | 5.04% | 5.22 | 5.50 | 143500 | 7692 | 4.68% |
| 2024-10-11 | 5.39 | 5.16 | -0.21 | -3.91% | 5.12 | 5.45 | 93922 | 4938 | 3.07% |
| 2024-10-10 | 5.37 | 5.37 | 0.08 | 1.51% | 5.26 | 5.53 | 110093 | 5940 | 3.59% |
| 2024-10-09 | 5.78 | 5.29 | -0.53 | -9.11% | 5.27 | 5.78 | 149112 | 8155 | 4.87% |
| 2024-10-08 | 6.22 | 5.82 | 0.14 | 2.46% | 5.51 | 6.22 | 295230 | 17350 | 9.64% |
| 2024-09-30 | 5.25 | 5.68 | 0.52 | 10.08% | 5.16 | 5.68 | 347678 | 18798 | 11.35% |
| 2024-09-27 | 5.07 | 5.16 | 0.13 | 2.58% | 4.90 | 5.29 | 299650 | 15121 | 9.78% |
| 2024-09-26 | 4.70 | 5.03 | 0.31 | 6.57% | 4.70 | 5.19 | 318656 | 16025 | 10.40% |
| 2024-09-25 | 4.75 | 4.72 | 0.02 | 0.43% | 4.68 | 4.83 | 116790 | 5546 | 3.81% |
| 2024-09-24 | 4.56 | 4.70 | 0.09 | 1.95% | 4.56 | 4.70 | 110511 | 5135 | 3.61% |
| 2024-09-23 | 4.50 | 4.61 | 0.12 | 2.67% | 4.48 | 4.75 | 134265 | 6199 | 4.38% |
| 2024-09-20 | 4.45 | 4.49 | 0.02 | 0.45% | 4.42 | 4.56 | 107270 | 4816 | 3.50% |
| 2024-09-19 | 4.38 | 4.47 | 0.06 | 1.36% | 4.35 | 4.51 | 116501 | 5181 | 3.80% |
| 2024-09-18 | 4.52 | 4.41 | -0.04 | -0.90% | 4.28 | 4.56 | 124909 | 5490 | 4.08% |
| 2024-09-13 | 4.32 | 4.45 | 0.16 | 3.73% | 4.21 | 4.55 | 181089 | 8025 | 5.91% |
| 2024-09-12 | 4.36 | 4.29 | -0.01 | -0.23% | 4.28 | 4.40 | 81537 | 3527 | 2.66% |
| 2024-09-11 | 4.36 | 4.30 | -0.06 | -1.38% | 4.25 | 4.42 | 122237 | 5300 | 3.99% |
| 2024-09-10 | 4.21 | 4.36 | 0.21 | 5.06% | 4.20 | 4.55 | 213906 | 9338 | 6.98% |
| 2024-09-09 | 4.11 | 4.15 | 0.05 | 1.22% | 4.03 | 4.18 | 30959 | 1276 | 1.01% |
| 2024-09-06 | 4.17 | 4.10 | -0.09 | -2.15% | 4.09 | 4.22 | 35150 | 1455 | 1.15% |
| 2024-09-05 | 4.13 | 4.19 | 0.05 | 1.21% | 4.13 | 4.20 | 28087 | 1172 | 0.92% |
| 2024-09-04 | 4.16 | 4.14 | -0.06 | -1.43% | 4.12 | 4.20 | 26458 | 1099 | 0.86% |
| 2024-09-03 | 4.13 | 4.20 | 0.05 | 1.20% | 4.11 | 4.21 | 28325 | 1181 | 0.92% |
| 2024-09-02 | 4.20 | 4.15 | -0.05 | -1.19% | 4.13 | 4.25 | 43538 | 1828 | 1.42% |
| 2024-08-30 | 4.12 | 4.20 | 0.08 | 1.94% | 4.09 | 4.26 | 51322 | 2148 | 1.68% |
| 2024-08-29 | 4.09 | 4.12 | 0.03 | 0.73% | 4.02 | 4.14 | 27902 | 1141 | 0.91% |
| 2024-08-28 | 4.00 | 4.09 | 0.07 | 1.74% | 3.98 | 4.13 | 37152 | 1514 | 1.21% |
| 2024-08-27 | 4.07 | 4.02 | -0.05 | -1.23% | 3.99 | 4.09 | 28456 | 1146 | 0.93% |
| 2024-08-26 | 4.02 | 4.07 | 0.11 | 2.78% | 3.96 | 4.12 | 37739 | 1530 | 1.23% |
| 2024-08-23 | 4.03 | 3.96 | -0.07 | -1.74% | 3.92 | 4.03 | 41444 | 1643 | 1.35% |
| 2024-08-22 | 4.10 | 4.03 | -0.06 | -1.47% | 4.02 | 4.11 | 24528 | 995 | 0.80% |
| 2024-08-21 | 4.10 | 4.09 | -0.03 | -0.73% | 4.07 | 4.14 | 28471 | 1167 | 0.93% |
| 2024-08-20 | 4.22 | 4.12 | -0.07 | -1.67% | 4.10 | 4.22 | 36260 | 1504 | 1.18% |
| 2024-08-19 | 4.18 | 4.19 | 0.00 | 0.00% | 4.15 | 4.27 | 37554 | 1581 | 1.23% |
| 2024-08-16 | 4.28 | 4.19 | -0.09 | -2.10% | 4.18 | 4.29 | 46302 | 1949 | 1.51% |
| 2024-08-15 | 4.23 | 4.28 | 0.03 | 0.71% | 4.17 | 4.30 | 45791 | 1945 | 1.49% |
| 2024-08-14 | 4.30 | 4.25 | -0.05 | -1.16% | 4.23 | 4.32 | 31130 | 1326 | 1.02% |
| 2024-08-13 | 4.27 | 4.30 | 0.02 | 0.47% | 4.15 | 4.31 | 46377 | 1971 | 1.51% |