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 | 5.98 | 5.95 | -0.04 | -0.67% | 5.89 | 6.02 | 212954 | 12675 | 1.85% |
| 2024-11-20 | 5.93 | 5.99 | 0.04 | 0.67% | 5.89 | 6.01 | 175811 | 10478 | 1.53% |
| 2024-11-19 | 5.89 | 5.95 | 0.06 | 1.02% | 5.80 | 6.00 | 214672 | 12644 | 1.87% |
| 2024-11-18 | 6.02 | 5.89 | -0.12 | -2.00% | 5.86 | 6.10 | 235755 | 14056 | 2.05% |
| 2024-11-15 | 6.10 | 6.01 | -0.10 | -1.64% | 6.00 | 6.19 | 216635 | 13219 | 1.88% |
| 2024-11-14 | 6.29 | 6.11 | -0.16 | -2.55% | 6.10 | 6.30 | 196712 | 12169 | 1.71% |
| 2024-11-13 | 6.38 | 6.27 | -0.14 | -2.18% | 6.19 | 6.41 | 274034 | 17189 | 2.38% |
| 2024-11-12 | 6.52 | 6.41 | -0.11 | -1.69% | 6.35 | 6.55 | 321445 | 20770 | 2.79% |
| 2024-11-11 | 6.51 | 6.52 | -0.04 | -0.61% | 6.33 | 6.54 | 447258 | 28761 | 3.89% |
| 2024-11-08 | 6.66 | 6.56 | -0.10 | -1.50% | 6.51 | 6.75 | 590616 | 39102 | 5.13% |
| 2024-11-07 | 6.43 | 6.66 | 0.12 | 1.83% | 6.38 | 6.78 | 731760 | 48577 | 6.36% |
| 2024-11-06 | 6.20 | 6.54 | 0.26 | 4.14% | 6.11 | 6.70 | 878332 | 56374 | 7.63% |
| 2024-11-05 | 5.91 | 6.28 | 0.35 | 5.90% | 5.88 | 6.44 | 733483 | 45865 | 6.37% |
| 2024-11-04 | 5.90 | 5.93 | 0.01 | 0.17% | 5.83 | 5.95 | 232978 | 13746 | 2.02% |
| 2024-11-01 | 6.09 | 5.92 | -0.22 | -3.58% | 5.88 | 6.12 | 417775 | 24985 | 3.63% |
| 2024-10-31 | 6.03 | 6.14 | 0.11 | 1.82% | 5.95 | 6.23 | 662323 | 40526 | 5.75% |
| 2024-10-30 | 5.79 | 6.03 | 0.26 | 4.51% | 5.77 | 6.06 | 618591 | 36829 | 5.37% |
| 2024-10-29 | 5.94 | 5.77 | -0.17 | -2.86% | 5.75 | 5.94 | 316555 | 18465 | 2.75% |
| 2024-10-28 | 5.76 | 5.94 | 0.10 | 1.71% | 5.75 | 5.94 | 396989 | 23310 | 3.45% |
| 2024-10-25 | 5.71 | 5.84 | 0.15 | 2.64% | 5.69 | 5.84 | 301369 | 17462 | 2.62% |
| 2024-10-24 | 5.70 | 5.69 | -0.04 | -0.70% | 5.66 | 5.81 | 178726 | 10213 | 1.55% |
| 2024-10-23 | 5.72 | 5.73 | 0.03 | 0.53% | 5.65 | 5.76 | 272482 | 15540 | 2.37% |
| 2024-10-22 | 5.53 | 5.70 | 0.17 | 3.07% | 5.50 | 5.74 | 346650 | 19536 | 3.01% |
| 2024-10-21 | 5.50 | 5.53 | 0.04 | 0.73% | 5.48 | 5.58 | 234667 | 12992 | 2.04% |
| 2024-10-18 | 5.41 | 5.49 | 0.08 | 1.48% | 5.35 | 5.55 | 266216 | 14506 | 2.31% |
| 2024-10-17 | 5.53 | 5.41 | -0.11 | -1.99% | 5.41 | 5.57 | 188554 | 10340 | 1.64% |
| 2024-10-16 | 5.46 | 5.52 | 0.01 | 0.18% | 5.43 | 5.60 | 211157 | 11629 | 1.83% |
| 2024-10-15 | 5.55 | 5.51 | -0.11 | -1.96% | 5.50 | 5.65 | 232781 | 12970 | 2.02% |
| 2024-10-14 | 5.46 | 5.62 | 0.22 | 4.07% | 5.40 | 5.64 | 282134 | 15588 | 2.45% |
| 2024-10-11 | 5.49 | 5.40 | -0.15 | -2.70% | 5.34 | 5.58 | 275572 | 15049 | 2.39% |
| 2024-10-10 | 5.56 | 5.55 | 0.09 | 1.65% | 5.54 | 5.80 | 441340 | 25031 | 3.83% |
| 2024-10-09 | 5.83 | 5.46 | -0.50 | -8.39% | 5.44 | 5.83 | 446190 | 25155 | 3.88% |
| 2024-10-08 | 6.33 | 5.96 | 0.20 | 3.47% | 5.71 | 6.34 | 661177 | 39733 | 5.74% |
| 2024-09-30 | 5.48 | 5.76 | 0.48 | 9.09% | 5.36 | 5.77 | 623320 | 34809 | 5.42% |
| 2024-09-27 | 5.18 | 5.28 | 0.17 | 3.33% | 5.16 | 5.38 | 358759 | 18812 | 3.12% |
| 2024-09-26 | 4.90 | 5.11 | 0.20 | 4.07% | 4.90 | 5.11 | 257840 | 12940 | 2.24% |
| 2024-09-25 | 4.94 | 4.91 | 0.01 | 0.20% | 4.90 | 5.03 | 220071 | 10926 | 1.91% |
| 2024-09-24 | 4.72 | 4.90 | 0.21 | 4.48% | 4.71 | 4.90 | 211924 | 10224 | 1.84% |
| 2024-09-23 | 4.71 | 4.69 | -0.04 | -0.85% | 4.68 | 4.77 | 92452 | 4353 | 0.80% |
| 2024-09-20 | 4.77 | 4.73 | -0.03 | -0.63% | 4.68 | 4.78 | 111070 | 5243 | 0.97% |
| 2024-09-19 | 4.63 | 4.76 | 0.20 | 4.39% | 4.58 | 4.79 | 177906 | 8378 | 1.55% |
| 2024-09-18 | 4.67 | 4.56 | -0.12 | -2.56% | 4.49 | 4.70 | 139508 | 6366 | 1.21% |
| 2024-09-13 | 4.71 | 4.68 | -0.04 | -0.85% | 4.65 | 4.74 | 123275 | 5783 | 1.07% |
| 2024-09-12 | 4.66 | 4.72 | 0.05 | 1.07% | 4.65 | 4.83 | 161741 | 7717 | 1.41% |
| 2024-09-11 | 4.75 | 4.67 | -0.07 | -1.48% | 4.62 | 4.75 | 110542 | 5167 | 0.96% |
| 2024-09-10 | 4.79 | 4.74 | -0.05 | -1.04% | 4.65 | 4.83 | 139500 | 6587 | 1.21% |
| 2024-09-09 | 4.65 | 4.79 | 0.05 | 1.05% | 4.60 | 4.83 | 160536 | 7639 | 1.39% |
| 2024-09-06 | 4.83 | 4.74 | -0.05 | -1.04% | 4.73 | 4.84 | 113962 | 5433 | 0.99% |
| 2024-09-05 | 4.72 | 4.79 | 0.07 | 1.48% | 4.71 | 4.81 | 135038 | 6460 | 1.17% |
| 2024-09-04 | 4.84 | 4.72 | -0.13 | -2.68% | 4.70 | 4.91 | 185153 | 8866 | 1.61% |
| 2024-09-03 | 4.77 | 4.85 | 0.07 | 1.46% | 4.76 | 4.88 | 134504 | 6510 | 1.17% |
| 2024-09-02 | 4.87 | 4.78 | -0.13 | -2.65% | 4.76 | 4.93 | 163043 | 7920 | 1.42% |
| 2024-08-30 | 4.82 | 4.91 | 0.09 | 1.87% | 4.75 | 4.96 | 201997 | 9862 | 1.76% |
| 2024-08-29 | 4.82 | 4.82 | 0.01 | 0.21% | 4.76 | 4.85 | 112895 | 5434 | 0.98% |
| 2024-08-28 | 4.79 | 4.81 | -0.01 | -0.21% | 4.72 | 4.87 | 113969 | 5474 | 0.99% |
| 2024-08-27 | 4.86 | 4.82 | -0.09 | -1.83% | 4.79 | 4.95 | 148700 | 7211 | 1.29% |
| 2024-08-26 | 4.77 | 4.91 | 0.15 | 3.15% | 4.75 | 4.94 | 228027 | 11110 | 1.98% |
| 2024-08-23 | 4.70 | 4.76 | 0.06 | 1.28% | 4.65 | 4.77 | 127195 | 5988 | 1.11% |
| 2024-08-22 | 4.76 | 4.70 | -0.04 | -0.84% | 4.68 | 4.78 | 106703 | 5032 | 0.93% |
| 2024-08-21 | 4.79 | 4.74 | -0.08 | -1.66% | 4.71 | 4.83 | 122885 | 5851 | 1.07% |
| 2024-08-20 | 4.88 | 4.82 | -0.06 | -1.23% | 4.79 | 4.89 | 130162 | 6282 | 1.13% |
| 2024-08-19 | 4.83 | 4.88 | 0.02 | 0.41% | 4.80 | 4.92 | 143459 | 6976 | 1.25% |
| 2024-08-16 | 4.96 | 4.86 | -0.11 | -2.21% | 4.86 | 4.98 | 189602 | 9295 | 1.65% |
| 2024-08-15 | 4.98 | 4.97 | 0.02 | 0.40% | 4.92 | 5.02 | 160374 | 7977 | 1.39% |
| 2024-08-14 | 4.98 | 4.95 | -0.07 | -1.39% | 4.91 | 4.99 | 191074 | 9450 | 1.66% |
| 2024-08-13 | 5.01 | 5.02 | 0.02 | 0.40% | 4.94 | 5.08 | 262761 | 13149 | 2.28% |