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 | 5.73 | 5.72 | -0.03 | -0.52% | 5.68 | 5.76 | 325910 | 18596 | 1.17% |
| 2024-11-20 | 5.75 | 5.75 | -0.01 | -0.17% | 5.68 | 5.76 | 449274 | 25699 | 1.61% |
| 2024-11-19 | 5.81 | 5.76 | -0.03 | -0.52% | 5.64 | 5.86 | 587341 | 33682 | 2.11% |
| 2024-11-18 | 5.66 | 5.79 | 0.18 | 3.21% | 5.66 | 6.00 | 1063960 | 62343 | 3.81% |
| 2024-11-15 | 5.75 | 5.61 | -0.17 | -2.94% | 5.61 | 5.83 | 667706 | 38162 | 2.39% |
| 2024-11-14 | 5.94 | 5.78 | -0.20 | -3.34% | 5.77 | 6.00 | 647833 | 37995 | 2.32% |
| 2024-11-13 | 5.93 | 5.98 | 0.03 | 0.50% | 5.86 | 6.00 | 579325 | 34355 | 2.08% |
| 2024-11-12 | 6.08 | 5.95 | -0.12 | -1.98% | 5.91 | 6.09 | 875214 | 52569 | 3.14% |
| 2024-11-11 | 6.02 | 6.07 | 0.07 | 1.17% | 5.98 | 6.09 | 805341 | 48566 | 2.89% |
| 2024-11-08 | 6.09 | 6.00 | -0.07 | -1.15% | 5.98 | 6.22 | 1290565 | 78436 | 4.63% |
| 2024-11-07 | 5.96 | 6.07 | 0.10 | 1.68% | 5.88 | 6.07 | 1056696 | 63622 | 3.79% |
| 2024-11-06 | 6.05 | 5.97 | -0.06 | -1.00% | 5.93 | 6.07 | 970234 | 58126 | 3.48% |
| 2024-11-05 | 5.89 | 6.03 | 0.11 | 1.86% | 5.87 | 6.04 | 987155 | 58924 | 3.54% |
| 2024-11-04 | 5.94 | 5.92 | -0.02 | -0.34% | 5.87 | 5.99 | 662210 | 39193 | 2.37% |
| 2024-11-01 | 6.11 | 5.94 | -0.17 | -2.78% | 5.88 | 6.11 | 1025946 | 61344 | 3.68% |
| 2024-10-31 | 6.08 | 6.11 | 0.10 | 1.66% | 6.04 | 6.16 | 1251946 | 76263 | 4.49% |
| 2024-10-30 | 5.98 | 6.01 | 0.11 | 1.86% | 5.94 | 6.18 | 1268814 | 76691 | 4.55% |
| 2024-10-29 | 5.98 | 5.90 | -0.12 | -1.99% | 5.88 | 6.05 | 1078814 | 64276 | 3.87% |
| 2024-10-28 | 5.99 | 6.02 | 0.03 | 0.50% | 5.88 | 6.08 | 1173095 | 70225 | 4.20% |
| 2024-10-25 | 5.83 | 5.99 | 0.16 | 2.74% | 5.76 | 6.02 | 1468828 | 86362 | 5.26% |
| 2024-10-24 | 5.79 | 5.83 | 0.02 | 0.34% | 5.74 | 5.87 | 825216 | 47933 | 2.96% |
| 2024-10-23 | 5.84 | 5.81 | -0.01 | -0.17% | 5.69 | 5.92 | 1704718 | 98874 | 6.11% |
| 2024-10-22 | 5.98 | 5.82 | -0.22 | -3.64% | 5.77 | 6.29 | 2852472 | 171512 | 10.22% |
| 2024-10-21 | 6.49 | 6.04 | -0.35 | -5.48% | 5.92 | 6.59 | 3013165 | 184792 | 10.80% |
| 2024-10-18 | 6.43 | 6.39 | -0.03 | -0.47% | 6.26 | 6.75 | 3135401 | 202723 | 11.24% |
| 2024-10-17 | 6.34 | 6.42 | 0.16 | 2.56% | 6.21 | 6.84 | 3607301 | 236600 | 12.93% |
| 2024-10-16 | 6.00 | 6.26 | 0.21 | 3.47% | 5.70 | 6.51 | 4029063 | 244522 | 14.44% |
| 2024-10-15 | 5.57 | 6.05 | 0.55 | 10.00% | 5.56 | 6.05 | 3247972 | 193389 | 11.64% |
| 2024-10-14 | 5.25 | 5.50 | 0.29 | 5.57% | 5.17 | 5.50 | 798158 | 42636 | 2.86% |
| 2024-10-11 | 5.40 | 5.21 | -0.16 | -2.98% | 5.17 | 5.45 | 593607 | 31438 | 2.13% |
| 2024-10-10 | 5.26 | 5.37 | 0.13 | 2.48% | 5.26 | 5.53 | 834763 | 45074 | 2.99% |
| 2024-10-09 | 5.70 | 5.24 | -0.54 | -9.34% | 5.22 | 5.70 | 1233536 | 67265 | 4.42% |
| 2024-10-08 | 6.05 | 5.78 | 0.28 | 5.09% | 5.51 | 6.05 | 1521234 | 88167 | 5.45% |
| 2024-09-30 | 5.30 | 5.50 | 0.39 | 7.63% | 5.20 | 5.57 | 1220079 | 65780 | 4.37% |
| 2024-09-27 | 4.99 | 5.11 | 0.18 | 3.65% | 4.97 | 5.18 | 698309 | 35340 | 2.50% |
| 2024-09-26 | 4.77 | 4.93 | 0.15 | 3.14% | 4.73 | 4.93 | 425306 | 20550 | 1.52% |
| 2024-09-25 | 4.79 | 4.78 | 0.05 | 1.06% | 4.76 | 4.90 | 438526 | 21184 | 1.57% |
| 2024-09-24 | 4.57 | 4.73 | 0.18 | 3.96% | 4.56 | 4.74 | 370416 | 17273 | 1.33% |
| 2024-09-23 | 4.48 | 4.55 | 0.07 | 1.56% | 4.46 | 4.57 | 202286 | 9180 | 0.73% |
| 2024-09-20 | 4.52 | 4.48 | -0.04 | -0.88% | 4.45 | 4.53 | 168926 | 7575 | 0.61% |
| 2024-09-19 | 4.43 | 4.52 | 0.11 | 2.49% | 4.40 | 4.55 | 271872 | 12207 | 0.97% |
| 2024-09-18 | 4.43 | 4.41 | 0.01 | 0.23% | 4.32 | 4.44 | 170723 | 7480 | 0.61% |
| 2024-09-13 | 4.41 | 4.40 | 0.01 | 0.23% | 4.37 | 4.43 | 161270 | 7099 | 0.58% |
| 2024-09-12 | 4.36 | 4.39 | 0.06 | 1.39% | 4.36 | 4.44 | 219727 | 9689 | 0.79% |
| 2024-09-11 | 4.38 | 4.33 | -0.06 | -1.37% | 4.30 | 4.38 | 150548 | 6527 | 0.54% |
| 2024-09-10 | 4.40 | 4.39 | -0.01 | -0.23% | 4.31 | 4.45 | 213379 | 9327 | 0.76% |
| 2024-09-09 | 4.45 | 4.40 | -0.07 | -1.57% | 4.39 | 4.46 | 214952 | 9499 | 0.77% |
| 2024-09-06 | 4.56 | 4.47 | -0.10 | -2.19% | 4.47 | 4.59 | 188587 | 8533 | 0.68% |
| 2024-09-05 | 4.54 | 4.57 | 0.04 | 0.88% | 4.53 | 4.59 | 151425 | 6910 | 0.54% |
| 2024-09-04 | 4.60 | 4.53 | -0.10 | -2.16% | 4.52 | 4.61 | 250409 | 11441 | 0.90% |
| 2024-09-03 | 4.69 | 4.63 | -0.05 | -1.07% | 4.62 | 4.72 | 195515 | 9107 | 0.70% |
| 2024-09-02 | 4.72 | 4.68 | -0.05 | -1.06% | 4.67 | 4.75 | 223463 | 10533 | 0.80% |
| 2024-08-30 | 4.70 | 4.73 | 0.04 | 0.85% | 4.68 | 4.78 | 281150 | 13299 | 1.01% |
| 2024-08-29 | 4.66 | 4.69 | 0.04 | 0.86% | 4.61 | 4.71 | 218492 | 10217 | 0.78% |
| 2024-08-28 | 4.58 | 4.65 | 0.07 | 1.53% | 4.57 | 4.69 | 273697 | 12722 | 0.98% |
| 2024-08-27 | 4.64 | 4.58 | -0.07 | -1.51% | 4.57 | 4.65 | 188331 | 8663 | 0.68% |
| 2024-08-26 | 4.63 | 4.65 | 0.02 | 0.43% | 4.60 | 4.65 | 158518 | 7337 | 0.57% |
| 2024-08-23 | 4.64 | 4.63 | 0.00 | 0.00% | 4.61 | 4.66 | 168475 | 7806 | 0.60% |
| 2024-08-22 | 4.65 | 4.63 | -0.04 | -0.86% | 4.62 | 4.69 | 177428 | 8248 | 0.64% |
| 2024-08-21 | 4.68 | 4.67 | -0.03 | -0.64% | 4.64 | 4.71 | 168704 | 7882 | 0.60% |
| 2024-08-20 | 4.79 | 4.70 | -0.08 | -1.67% | 4.66 | 4.81 | 259529 | 12207 | 0.93% |
| 2024-08-19 | 4.75 | 4.78 | 0.01 | 0.21% | 4.75 | 4.83 | 202511 | 9714 | 0.73% |
| 2024-08-16 | 4.86 | 4.77 | -0.08 | -1.65% | 4.77 | 4.88 | 290733 | 13979 | 1.04% |
| 2024-08-15 | 4.83 | 4.85 | 0.01 | 0.21% | 4.81 | 4.89 | 241722 | 11735 | 0.87% |
| 2024-08-14 | 4.88 | 4.84 | -0.03 | -0.62% | 4.84 | 4.90 | 173056 | 8424 | 0.62% |
| 2024-08-13 | 4.86 | 4.87 | 0.00 | 0.00% | 4.83 | 4.90 | 185823 | 9039 | 0.67% |