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 | 6.06 | 6.08 | 0.09 | 1.50% | 6.00 | 6.17 | 394651 | 24012 | 4.41% |
| 2024-11-20 | 5.71 | 5.99 | 0.29 | 5.09% | 5.69 | 5.99 | 380782 | 22532 | 4.25% |
| 2024-11-19 | 5.63 | 5.70 | 0.06 | 1.06% | 5.57 | 5.70 | 100319 | 5661 | 1.12% |
| 2024-11-18 | 5.60 | 5.64 | 0.06 | 1.08% | 5.60 | 5.78 | 139195 | 7925 | 1.56% |
| 2024-11-15 | 5.68 | 5.58 | -0.11 | -1.93% | 5.56 | 5.72 | 98966 | 5591 | 1.11% |
| 2024-11-14 | 5.81 | 5.69 | -0.14 | -2.40% | 5.68 | 5.86 | 121671 | 7019 | 1.36% |
| 2024-11-13 | 5.84 | 5.83 | -0.04 | -0.68% | 5.75 | 5.89 | 126366 | 7346 | 1.41% |
| 2024-11-12 | 5.83 | 5.87 | 0.04 | 0.69% | 5.81 | 5.93 | 217795 | 12788 | 2.43% |
| 2024-11-11 | 5.76 | 5.83 | 0.03 | 0.52% | 5.74 | 5.83 | 150106 | 8687 | 1.68% |
| 2024-11-08 | 5.91 | 5.80 | -0.08 | -1.36% | 5.79 | 5.95 | 178894 | 10451 | 2.00% |
| 2024-11-07 | 5.71 | 5.88 | 0.16 | 2.80% | 5.68 | 5.88 | 219669 | 12769 | 2.45% |
| 2024-11-06 | 5.73 | 5.72 | 0.02 | 0.35% | 5.68 | 5.74 | 171427 | 9798 | 1.92% |
| 2024-11-05 | 5.60 | 5.70 | 0.09 | 1.60% | 5.59 | 5.70 | 132696 | 7515 | 1.48% |
| 2024-11-04 | 5.57 | 5.61 | 0.02 | 0.36% | 5.54 | 5.62 | 83622 | 4667 | 0.93% |
| 2024-11-01 | 5.64 | 5.59 | -0.05 | -0.89% | 5.56 | 5.73 | 126721 | 7151 | 1.42% |
| 2024-10-31 | 5.56 | 5.64 | 0.06 | 1.08% | 5.52 | 5.67 | 130916 | 7358 | 1.46% |
| 2024-10-30 | 5.61 | 5.58 | -0.03 | -0.53% | 5.53 | 5.65 | 93446 | 5217 | 1.04% |
| 2024-10-29 | 5.76 | 5.61 | -0.18 | -3.11% | 5.60 | 5.80 | 160312 | 9099 | 1.79% |
| 2024-10-28 | 5.58 | 5.79 | 0.06 | 1.05% | 5.52 | 5.79 | 238286 | 13493 | 2.66% |
| 2024-10-25 | 5.67 | 5.73 | 0.04 | 0.70% | 5.64 | 5.74 | 145638 | 8315 | 1.63% |
| 2024-10-24 | 5.62 | 5.69 | 0.04 | 0.71% | 5.59 | 5.80 | 138270 | 7848 | 1.54% |
| 2024-10-23 | 5.63 | 5.65 | 0.02 | 0.36% | 5.60 | 5.68 | 121399 | 6847 | 1.36% |
| 2024-10-22 | 5.51 | 5.63 | 0.14 | 2.55% | 5.50 | 5.63 | 138819 | 7741 | 1.55% |
| 2024-10-21 | 5.54 | 5.49 | -0.05 | -0.90% | 5.47 | 5.56 | 135547 | 7472 | 1.51% |
| 2024-10-18 | 5.42 | 5.54 | 0.12 | 2.21% | 5.38 | 5.59 | 136930 | 7501 | 1.53% |
| 2024-10-17 | 5.51 | 5.42 | -0.09 | -1.63% | 5.42 | 5.56 | 80883 | 4440 | 0.90% |
| 2024-10-16 | 5.49 | 5.51 | -0.01 | -0.18% | 5.47 | 5.57 | 73508 | 4054 | 0.82% |
| 2024-10-15 | 5.61 | 5.52 | -0.09 | -1.60% | 5.51 | 5.63 | 81811 | 4552 | 0.91% |
| 2024-10-14 | 5.55 | 5.61 | 0.10 | 1.81% | 5.47 | 5.63 | 94220 | 5246 | 1.05% |
| 2024-10-11 | 5.66 | 5.51 | -0.16 | -2.82% | 5.46 | 5.66 | 129575 | 7201 | 1.45% |
| 2024-10-10 | 5.68 | 5.67 | 0.04 | 0.71% | 5.56 | 5.78 | 160681 | 9149 | 1.80% |
| 2024-10-09 | 6.08 | 5.63 | -0.59 | -9.49% | 5.61 | 6.08 | 295190 | 17163 | 3.30% |
| 2024-10-08 | 6.59 | 6.22 | 0.18 | 2.98% | 6.02 | 6.60 | 465380 | 29365 | 5.20% |
| 2024-09-30 | 5.81 | 6.04 | 0.50 | 9.03% | 5.72 | 6.07 | 361801 | 21440 | 4.04% |
| 2024-09-27 | 5.41 | 5.54 | 0.23 | 4.33% | 5.39 | 5.60 | 182913 | 10025 | 2.04% |
| 2024-09-26 | 5.16 | 5.31 | 0.14 | 2.71% | 5.14 | 5.32 | 135676 | 7093 | 1.52% |
| 2024-09-25 | 5.30 | 5.17 | 0.08 | 1.57% | 5.15 | 5.33 | 170297 | 8949 | 1.90% |
| 2024-09-24 | 4.86 | 5.09 | 0.26 | 5.38% | 4.85 | 5.10 | 115838 | 5761 | 1.29% |
| 2024-09-23 | 4.81 | 4.83 | 0.02 | 0.42% | 4.77 | 4.85 | 28791 | 1386 | 0.32% |
| 2024-09-20 | 4.81 | 4.81 | -0.02 | -0.41% | 4.75 | 4.84 | 34625 | 1656 | 0.39% |
| 2024-09-19 | 4.70 | 4.83 | 0.16 | 3.43% | 4.70 | 4.85 | 73384 | 3513 | 0.82% |
| 2024-09-18 | 4.71 | 4.67 | -0.04 | -0.85% | 4.58 | 4.72 | 48196 | 2235 | 0.54% |
| 2024-09-13 | 4.79 | 4.71 | -0.06 | -1.26% | 4.69 | 4.79 | 35314 | 1672 | 0.39% |
| 2024-09-12 | 4.77 | 4.77 | 0.02 | 0.42% | 4.75 | 4.82 | 31369 | 1500 | 0.35% |
| 2024-09-11 | 4.78 | 4.75 | -0.06 | -1.25% | 4.72 | 4.82 | 39730 | 1895 | 0.44% |
| 2024-09-10 | 4.82 | 4.81 | -0.01 | -0.21% | 4.73 | 4.84 | 43083 | 2064 | 0.48% |
| 2024-09-09 | 4.88 | 4.82 | -0.08 | -1.63% | 4.79 | 4.90 | 56380 | 2722 | 0.63% |
| 2024-09-06 | 5.01 | 4.90 | -0.11 | -2.20% | 4.90 | 5.02 | 46803 | 2313 | 0.52% |
| 2024-09-05 | 5.02 | 5.01 | -0.01 | -0.20% | 4.97 | 5.06 | 56823 | 2843 | 0.63% |
| 2024-09-04 | 5.03 | 5.02 | -0.05 | -0.99% | 5.01 | 5.09 | 47095 | 2377 | 0.53% |
| 2024-09-03 | 5.05 | 5.07 | 0.00 | 0.00% | 5.05 | 5.14 | 42888 | 2185 | 0.48% |
| 2024-09-02 | 5.16 | 5.07 | -0.13 | -2.50% | 5.07 | 5.18 | 73539 | 3771 | 0.82% |
| 2024-08-30 | 5.16 | 5.20 | 0.04 | 0.78% | 5.09 | 5.26 | 91916 | 4774 | 1.03% |
| 2024-08-29 | 5.10 | 5.16 | 0.04 | 0.78% | 5.07 | 5.18 | 39749 | 2043 | 0.44% |
| 2024-08-28 | 5.05 | 5.12 | 0.03 | 0.59% | 5.05 | 5.16 | 40591 | 2079 | 0.45% |
| 2024-08-27 | 5.15 | 5.09 | -0.05 | -0.97% | 5.07 | 5.15 | 51036 | 2603 | 0.57% |
| 2024-08-26 | 4.99 | 5.14 | 0.15 | 3.01% | 4.97 | 5.17 | 87692 | 4465 | 0.98% |
| 2024-08-23 | 5.08 | 4.99 | -0.34 | -6.38% | 4.95 | 5.08 | 159710 | 7989 | 1.78% |
| 2024-08-22 | 5.45 | 5.33 | -0.11 | -2.02% | 5.32 | 5.46 | 42988 | 2304 | 0.48% |
| 2024-08-21 | 5.44 | 5.44 | 0.01 | 0.18% | 5.41 | 5.46 | 32624 | 1775 | 0.36% |
| 2024-08-20 | 5.55 | 5.43 | -0.11 | -1.99% | 5.41 | 5.57 | 40220 | 2198 | 0.45% |
| 2024-08-19 | 5.53 | 5.54 | -0.01 | -0.18% | 5.53 | 5.60 | 29235 | 1627 | 0.33% |
| 2024-08-16 | 5.59 | 5.55 | -0.03 | -0.54% | 5.54 | 5.62 | 36557 | 2035 | 0.41% |