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 | 6.14 | 6.18 | 0.01 | 0.16% | 6.11 | 6.35 | 224705 | 13967 | 2.30% |
| 2024-11-20 | 6.13 | 6.17 | 0.01 | 0.16% | 6.06 | 6.19 | 207345 | 12707 | 2.12% |
| 2024-11-19 | 6.09 | 6.16 | 0.09 | 1.48% | 6.01 | 6.19 | 234249 | 14289 | 2.40% |
| 2024-11-18 | 6.40 | 6.07 | -0.38 | -5.89% | 6.04 | 6.46 | 383663 | 23709 | 3.92% |
| 2024-11-15 | 6.35 | 6.45 | 0.13 | 2.06% | 6.29 | 6.65 | 526746 | 34443 | 5.39% |
| 2024-11-14 | 6.43 | 6.32 | -0.10 | -1.56% | 6.31 | 6.55 | 361819 | 23119 | 3.70% |
| 2024-11-13 | 6.34 | 6.42 | 0.08 | 1.26% | 6.21 | 6.48 | 421761 | 26680 | 4.31% |
| 2024-11-12 | 6.36 | 6.34 | -0.03 | -0.47% | 6.28 | 6.49 | 485791 | 30965 | 4.97% |
| 2024-11-11 | 6.72 | 6.37 | -0.27 | -4.07% | 6.35 | 6.75 | 716498 | 46266 | 7.33% |
| 2024-11-08 | 6.81 | 6.64 | -0.28 | -4.05% | 6.50 | 6.97 | 934392 | 62788 | 9.56% |
| 2024-11-07 | 6.44 | 6.92 | 0.29 | 4.37% | 6.36 | 7.17 | 1023749 | 69947 | 10.47% |
| 2024-11-06 | 6.60 | 6.63 | 0.19 | 2.95% | 6.32 | 6.79 | 1268926 | 83489 | 12.98% |
| 2024-11-05 | 5.80 | 6.44 | 0.59 | 10.09% | 5.78 | 6.44 | 475859 | 29802 | 4.87% |
| 2024-11-04 | 5.75 | 5.85 | 0.06 | 1.04% | 5.71 | 5.98 | 563686 | 33011 | 5.76% |
| 2024-11-01 | 5.99 | 5.79 | -0.17 | -2.85% | 5.55 | 6.20 | 891168 | 51838 | 9.11% |
| 2024-10-31 | 6.11 | 5.96 | 0.14 | 2.41% | 5.85 | 6.40 | 1464847 | 89885 | 14.98% |
| 2024-10-30 | 5.24 | 5.82 | 0.53 | 10.02% | 5.21 | 5.82 | 586293 | 32800 | 6.00% |
| 2024-10-29 | 5.24 | 5.29 | 0.07 | 1.34% | 5.16 | 5.56 | 609245 | 32786 | 6.23% |
| 2024-10-28 | 5.12 | 5.22 | 0.08 | 1.56% | 5.10 | 5.23 | 272250 | 14106 | 2.78% |
| 2024-10-25 | 5.03 | 5.14 | 0.12 | 2.39% | 5.03 | 5.17 | 284093 | 14516 | 2.91% |
| 2024-10-24 | 5.12 | 5.02 | -0.12 | -2.33% | 4.98 | 5.17 | 257556 | 12983 | 2.63% |
| 2024-10-23 | 4.92 | 5.14 | 0.22 | 4.47% | 4.85 | 5.37 | 508887 | 25855 | 5.20% |
| 2024-10-22 | 4.75 | 4.92 | 0.17 | 3.58% | 4.73 | 4.95 | 291519 | 14104 | 2.98% |
| 2024-10-21 | 4.84 | 4.75 | -0.06 | -1.25% | 4.71 | 4.84 | 221132 | 10503 | 2.26% |
| 2024-10-18 | 4.74 | 4.81 | 0.05 | 1.05% | 4.70 | 4.86 | 252178 | 12044 | 2.58% |
| 2024-10-17 | 5.03 | 4.76 | -0.24 | -4.80% | 4.75 | 5.05 | 351430 | 17135 | 3.59% |
| 2024-10-16 | 4.93 | 5.00 | 0.07 | 1.42% | 4.88 | 5.07 | 325551 | 16251 | 3.33% |
| 2024-10-15 | 5.00 | 4.93 | -0.23 | -4.46% | 4.90 | 5.17 | 434182 | 21805 | 4.44% |
| 2024-10-14 | 5.05 | 5.16 | 0.38 | 7.95% | 4.96 | 5.24 | 631475 | 32156 | 6.46% |
| 2024-10-11 | 4.72 | 4.78 | 0.06 | 1.27% | 4.67 | 4.86 | 200390 | 9524 | 2.05% |
| 2024-10-10 | 4.75 | 4.72 | 0.07 | 1.51% | 4.61 | 4.85 | 240181 | 11324 | 2.46% |
| 2024-10-09 | 5.06 | 4.65 | -0.52 | -10.06% | 4.65 | 5.06 | 435198 | 20867 | 4.45% |
| 2024-10-08 | 5.53 | 5.17 | 0.08 | 1.57% | 4.96 | 5.53 | 683246 | 35764 | 6.99% |
| 2024-09-30 | 4.99 | 5.09 | 0.33 | 6.93% | 4.82 | 5.17 | 633423 | 31757 | 6.48% |
| 2024-09-27 | 4.70 | 4.76 | 0.10 | 2.15% | 4.66 | 4.80 | 302257 | 14281 | 3.09% |
| 2024-09-26 | 4.49 | 4.66 | 0.16 | 3.56% | 4.48 | 4.67 | 276755 | 12741 | 2.83% |
| 2024-09-25 | 4.43 | 4.50 | 0.08 | 1.81% | 4.43 | 4.58 | 250916 | 11364 | 2.57% |
| 2024-09-24 | 4.35 | 4.42 | 0.10 | 2.31% | 4.33 | 4.43 | 154942 | 6792 | 1.58% |
| 2024-09-23 | 4.36 | 4.32 | -0.06 | -1.37% | 4.32 | 4.39 | 94620 | 4110 | 0.97% |
| 2024-09-20 | 4.36 | 4.38 | 0.02 | 0.46% | 4.33 | 4.46 | 109413 | 4788 | 1.12% |
| 2024-09-19 | 4.32 | 4.36 | 0.08 | 1.87% | 4.27 | 4.38 | 119510 | 5190 | 1.22% |
| 2024-09-18 | 4.36 | 4.28 | -0.12 | -2.73% | 4.21 | 4.38 | 144274 | 6161 | 1.48% |
| 2024-09-13 | 4.30 | 4.40 | 0.04 | 0.92% | 4.27 | 4.47 | 220324 | 9663 | 2.25% |
| 2024-09-12 | 4.18 | 4.36 | 0.20 | 4.81% | 4.18 | 4.49 | 269920 | 11834 | 2.76% |
| 2024-09-11 | 4.17 | 4.16 | -0.04 | -0.95% | 4.14 | 4.18 | 49654 | 2064 | 0.51% |
| 2024-09-10 | 4.31 | 4.20 | -0.07 | -1.64% | 4.15 | 4.33 | 86393 | 3632 | 0.88% |
| 2024-09-09 | 4.18 | 4.27 | 0.04 | 0.95% | 4.17 | 4.36 | 97349 | 4164 | 1.00% |
| 2024-09-06 | 4.24 | 4.23 | 0.02 | 0.48% | 4.20 | 4.26 | 67368 | 2849 | 0.69% |
| 2024-09-05 | 4.15 | 4.21 | 0.06 | 1.45% | 4.15 | 4.22 | 72318 | 3033 | 0.74% |
| 2024-09-04 | 4.14 | 4.15 | -0.01 | -0.24% | 4.12 | 4.20 | 45679 | 1894 | 0.47% |
| 2024-09-03 | 4.14 | 4.16 | 0.03 | 0.73% | 4.11 | 4.16 | 40445 | 1675 | 0.41% |
| 2024-09-02 | 4.21 | 4.13 | -0.09 | -2.13% | 4.12 | 4.22 | 71582 | 2982 | 0.73% |
| 2024-08-30 | 4.11 | 4.22 | 0.09 | 2.18% | 4.11 | 4.30 | 128126 | 5409 | 1.31% |
| 2024-08-29 | 4.14 | 4.13 | 0.00 | 0.00% | 4.09 | 4.15 | 58546 | 2409 | 0.60% |
| 2024-08-28 | 4.20 | 4.13 | -0.05 | -1.20% | 4.12 | 4.23 | 73033 | 3038 | 0.75% |
| 2024-08-27 | 4.27 | 4.18 | -0.08 | -1.88% | 4.17 | 4.27 | 52110 | 2193 | 0.53% |
| 2024-08-26 | 4.23 | 4.26 | 0.03 | 0.71% | 4.19 | 4.27 | 46178 | 1961 | 0.47% |
| 2024-08-23 | 4.24 | 4.23 | -0.03 | -0.70% | 4.21 | 4.29 | 53302 | 2261 | 0.55% |
| 2024-08-22 | 4.34 | 4.26 | -0.03 | -0.70% | 4.25 | 4.36 | 69689 | 3003 | 0.71% |
| 2024-08-21 | 4.30 | 4.29 | -0.03 | -0.69% | 4.27 | 4.33 | 47221 | 2030 | 0.48% |
| 2024-08-20 | 4.37 | 4.32 | -0.04 | -0.92% | 4.31 | 4.38 | 52925 | 2293 | 0.54% |
| 2024-08-19 | 4.34 | 4.36 | 0.00 | 0.00% | 4.31 | 4.40 | 47179 | 2058 | 0.48% |
| 2024-08-16 | 4.42 | 4.36 | -0.06 | -1.36% | 4.35 | 4.44 | 56515 | 2471 | 0.58% |
| 2024-08-15 | 4.33 | 4.42 | 0.08 | 1.84% | 4.31 | 4.43 | 75435 | 3308 | 0.77% |
| 2024-08-14 | 4.35 | 4.34 | -0.03 | -0.69% | 4.33 | 4.38 | 43905 | 1908 | 0.45% |
| 2024-08-13 | 4.34 | 4.37 | 0.00 | 0.00% | 4.30 | 4.38 | 61102 | 2649 | 0.62% |