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 | 6.10 | 6.13 | -0.02 | -0.33% | 6.06 | 6.20 | 107488 | 6582 | 2.34% |
| 2024-11-20 | 5.92 | 6.15 | 0.20 | 3.36% | 5.90 | 6.19 | 142340 | 8658 | 3.10% |
| 2024-11-19 | 5.79 | 5.95 | 0.19 | 3.30% | 5.71 | 5.95 | 127105 | 7433 | 2.77% |
| 2024-11-18 | 6.10 | 5.76 | -0.27 | -4.48% | 5.69 | 6.14 | 171109 | 10020 | 3.72% |
| 2024-11-15 | 6.13 | 6.03 | -0.11 | -1.79% | 6.02 | 6.20 | 128012 | 7816 | 2.79% |
| 2024-11-14 | 6.31 | 6.14 | -0.22 | -3.46% | 6.10 | 6.36 | 135873 | 8456 | 2.96% |
| 2024-11-13 | 6.38 | 6.36 | -0.02 | -0.31% | 6.16 | 6.45 | 166826 | 10532 | 3.63% |
| 2024-11-12 | 6.79 | 6.38 | -0.37 | -5.48% | 6.32 | 6.79 | 288912 | 18872 | 6.29% |
| 2024-11-11 | 6.67 | 6.75 | 0.08 | 1.20% | 6.47 | 6.92 | 346161 | 23265 | 7.53% |
| 2024-11-08 | 6.56 | 6.67 | 0.07 | 1.06% | 6.47 | 6.74 | 310863 | 20484 | 6.76% |
| 2024-11-07 | 6.44 | 6.60 | 0.12 | 1.85% | 6.30 | 6.79 | 411636 | 27160 | 8.96% |
| 2024-11-06 | 6.61 | 6.48 | -0.25 | -3.71% | 6.44 | 6.95 | 649332 | 43145 | 14.13% |
| 2024-11-05 | 6.10 | 6.73 | 0.61 | 9.97% | 5.98 | 6.73 | 655882 | 42043 | 14.27% |
| 2024-11-04 | 5.85 | 6.12 | 0.32 | 5.52% | 5.66 | 6.19 | 479754 | 28957 | 10.44% |
| 2024-11-01 | 5.61 | 5.80 | 0.16 | 2.84% | 5.49 | 5.98 | 378533 | 21730 | 8.24% |
| 2024-10-31 | 5.72 | 5.64 | 0.01 | 0.18% | 5.60 | 5.72 | 202491 | 11454 | 4.41% |
| 2024-10-30 | 5.60 | 5.63 | -0.05 | -0.88% | 5.55 | 5.72 | 184968 | 10404 | 4.02% |
| 2024-10-29 | 5.91 | 5.68 | -0.24 | -4.05% | 5.65 | 5.98 | 320867 | 18482 | 6.98% |
| 2024-10-28 | 5.73 | 5.92 | 0.04 | 0.68% | 5.65 | 6.06 | 447435 | 26199 | 9.74% |
| 2024-10-25 | 5.50 | 5.88 | 0.36 | 6.52% | 5.46 | 6.07 | 662342 | 38485 | 14.41% |
| 2024-10-24 | 5.32 | 5.52 | 0.20 | 3.76% | 5.26 | 5.79 | 378296 | 20821 | 8.23% |
| 2024-10-23 | 5.37 | 5.32 | -0.05 | -0.93% | 5.26 | 5.45 | 252333 | 13458 | 5.49% |
| 2024-10-22 | 5.08 | 5.37 | 0.28 | 5.50% | 5.06 | 5.49 | 336933 | 17821 | 7.33% |
| 2024-10-21 | 5.13 | 5.09 | -0.07 | -1.36% | 5.01 | 5.18 | 224875 | 11455 | 4.89% |
| 2024-10-18 | 5.09 | 5.16 | 0.09 | 1.78% | 4.95 | 5.23 | 211480 | 10789 | 4.60% |
| 2024-10-17 | 5.26 | 5.07 | -0.14 | -2.69% | 5.06 | 5.28 | 176566 | 9124 | 3.84% |
| 2024-10-16 | 5.18 | 5.21 | -0.05 | -0.95% | 5.12 | 5.31 | 175159 | 9122 | 3.81% |
| 2024-10-15 | 5.47 | 5.26 | -0.33 | -5.90% | 5.26 | 5.51 | 277760 | 15021 | 6.04% |
| 2024-10-14 | 5.35 | 5.59 | 0.23 | 4.29% | 5.20 | 5.59 | 335463 | 18366 | 7.30% |
| 2024-10-11 | 5.11 | 5.36 | 0.20 | 3.88% | 5.07 | 5.48 | 300670 | 15934 | 6.54% |
| 2024-10-10 | 5.27 | 5.16 | -0.15 | -2.82% | 5.01 | 5.35 | 251386 | 13010 | 5.47% |
| 2024-10-09 | 5.74 | 5.31 | -0.59 | -10.00% | 5.31 | 5.74 | 373705 | 20296 | 8.13% |
| 2024-10-08 | 6.28 | 5.90 | 0.15 | 2.61% | 5.55 | 6.28 | 691264 | 41029 | 15.04% |
| 2024-09-30 | 5.26 | 5.75 | 0.52 | 9.94% | 5.14 | 5.75 | 731400 | 39899 | 15.91% |
| 2024-09-27 | 5.10 | 5.23 | 0.11 | 2.15% | 5.06 | 5.46 | 560752 | 29077 | 12.20% |
| 2024-09-26 | 4.83 | 5.12 | 0.18 | 3.64% | 4.78 | 5.30 | 485681 | 24697 | 10.57% |
| 2024-09-25 | 5.00 | 4.94 | -0.03 | -0.60% | 4.90 | 5.19 | 495088 | 25007 | 10.77% |
| 2024-09-24 | 4.90 | 4.97 | -0.07 | -1.39% | 4.74 | 5.01 | 460213 | 22581 | 10.01% |
| 2024-09-23 | 4.95 | 5.04 | 0.06 | 1.20% | 4.74 | 5.08 | 504579 | 24947 | 10.98% |
| 2024-09-20 | 5.07 | 4.98 | -0.12 | -2.35% | 4.88 | 5.32 | 692192 | 34919 | 15.06% |
| 2024-09-19 | 4.68 | 5.10 | 0.46 | 9.91% | 4.66 | 5.10 | 488092 | 23954 | 10.62% |
| 2024-09-18 | 4.76 | 4.64 | -0.22 | -4.53% | 4.58 | 4.92 | 519723 | 24336 | 11.31% |
| 2024-09-13 | 4.39 | 4.86 | 0.44 | 9.95% | 4.27 | 4.86 | 549481 | 25275 | 11.96% |
| 2024-09-12 | 4.41 | 4.42 | 0.01 | 0.23% | 4.31 | 4.44 | 255862 | 11174 | 5.57% |
| 2024-09-11 | 4.47 | 4.41 | -0.11 | -2.43% | 4.39 | 4.58 | 295515 | 13137 | 6.43% |
| 2024-09-10 | 4.43 | 4.52 | -0.08 | -1.74% | 4.34 | 4.54 | 400815 | 17723 | 8.72% |
| 2024-09-09 | 4.46 | 4.60 | 0.20 | 4.55% | 4.34 | 4.80 | 768623 | 34868 | 16.72% |
| 2024-09-06 | 4.01 | 4.40 | 0.40 | 10.00% | 4.01 | 4.40 | 232514 | 10060 | 5.06% |
| 2024-09-05 | 3.98 | 4.00 | 0.02 | 0.50% | 3.95 | 4.05 | 171761 | 6882 | 3.74% |
| 2024-09-04 | 4.12 | 3.98 | -0.18 | -4.33% | 3.97 | 4.14 | 237537 | 9571 | 5.17% |
| 2024-09-03 | 4.13 | 4.16 | -0.02 | -0.48% | 4.09 | 4.23 | 200445 | 8296 | 4.36% |
| 2024-09-02 | 4.21 | 4.18 | -0.11 | -2.56% | 4.13 | 4.32 | 251608 | 10604 | 5.47% |
| 2024-08-30 | 4.21 | 4.29 | -0.01 | -0.23% | 4.15 | 4.40 | 419573 | 18046 | 9.13% |
| 2024-08-29 | 4.20 | 4.30 | 0.09 | 2.14% | 4.05 | 4.48 | 466981 | 19754 | 10.16% |
| 2024-08-28 | 4.22 | 4.21 | -0.06 | -1.41% | 4.00 | 4.35 | 453912 | 19022 | 9.88% |
| 2024-08-27 | 4.09 | 4.27 | 0.01 | 0.23% | 4.05 | 4.64 | 601398 | 26021 | 13.08% |
| 2024-08-26 | 4.11 | 4.26 | 0.08 | 1.91% | 4.02 | 4.31 | 603367 | 25006 | 13.13% |
| 2024-08-23 | 3.93 | 4.18 | -0.18 | -4.13% | 3.93 | 4.40 | 683810 | 28321 | 14.88% |
| 2024-08-22 | 5.01 | 4.36 | -0.19 | -4.18% | 4.32 | 5.01 | 737074 | 35619 | 16.04% |
| 2024-08-21 | 4.55 | 4.55 | 0.41 | 9.90% | 4.55 | 4.55 | 207901 | 9459 | 4.52% |
| 2024-08-20 | 3.78 | 4.14 | 0.38 | 10.11% | 3.66 | 4.14 | 123931 | 4851 | 2.70% |
| 2024-08-19 | 3.75 | 3.76 | 0.00 | 0.00% | 3.71 | 3.80 | 41045 | 1545 | 0.89% |
| 2024-08-16 | 3.82 | 3.76 | -0.06 | -1.57% | 3.75 | 3.85 | 40047 | 1521 | 0.87% |
| 2024-08-15 | 3.76 | 3.82 | 0.10 | 2.69% | 3.70 | 3.83 | 53610 | 2029 | 1.17% |
| 2024-08-14 | 3.72 | 3.72 | -0.01 | -0.27% | 3.70 | 3.75 | 33582 | 1251 | 0.73% |
| 2024-08-13 | 3.68 | 3.73 | 0.05 | 1.36% | 3.65 | 3.73 | 32974 | 1218 | 0.72% |