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 | 6.66 | 6.59 | -0.10 | -1.49% | 6.50 | 6.83 | 237673 | 15718 | 6.91% |
| 2024-11-20 | 6.60 | 6.69 | 0.28 | 4.37% | 6.57 | 6.99 | 442220 | 29713 | 12.86% |
| 2024-11-19 | 5.86 | 6.41 | 0.58 | 9.95% | 5.86 | 6.41 | 212819 | 13359 | 6.19% |
| 2024-11-18 | 6.20 | 5.83 | -0.36 | -5.82% | 5.78 | 6.27 | 146663 | 8764 | 4.26% |
| 2024-11-15 | 6.26 | 6.19 | -0.16 | -2.52% | 6.16 | 6.54 | 218023 | 13770 | 6.34% |
| 2024-11-14 | 6.02 | 6.35 | 0.32 | 5.31% | 5.90 | 6.61 | 291932 | 18363 | 8.49% |
| 2024-11-13 | 6.15 | 6.03 | -0.13 | -2.11% | 5.90 | 6.16 | 78865 | 4736 | 2.29% |
| 2024-11-12 | 6.04 | 6.16 | 0.12 | 1.99% | 6.00 | 6.27 | 125718 | 7764 | 3.65% |
| 2024-11-11 | 6.04 | 6.04 | 0.00 | 0.00% | 5.91 | 6.07 | 63977 | 3826 | 1.86% |
| 2024-11-08 | 6.15 | 6.04 | -0.05 | -0.82% | 5.89 | 6.19 | 97509 | 5865 | 2.83% |
| 2024-11-07 | 5.83 | 6.09 | 0.23 | 3.92% | 5.78 | 6.10 | 102967 | 6177 | 2.99% |
| 2024-11-06 | 5.82 | 5.86 | 0.04 | 0.69% | 5.69 | 5.87 | 92910 | 5394 | 2.70% |
| 2024-11-05 | 5.78 | 5.82 | 0.04 | 0.69% | 5.75 | 5.84 | 77675 | 4508 | 2.26% |
| 2024-11-04 | 5.72 | 5.78 | 0.07 | 1.23% | 5.66 | 5.79 | 49453 | 2834 | 1.44% |
| 2024-11-01 | 5.88 | 5.71 | -0.16 | -2.73% | 5.65 | 5.94 | 100337 | 5777 | 2.92% |
| 2024-10-31 | 5.71 | 5.87 | 0.15 | 2.62% | 5.71 | 6.09 | 138299 | 8185 | 4.02% |
| 2024-10-30 | 5.71 | 5.72 | 0.00 | 0.00% | 5.65 | 5.82 | 77240 | 4422 | 2.25% |
| 2024-10-29 | 5.89 | 5.72 | -0.23 | -3.87% | 5.71 | 6.07 | 148458 | 8620 | 4.32% |
| 2024-10-28 | 5.62 | 5.95 | -0.14 | -2.30% | 5.62 | 6.01 | 257416 | 15115 | 7.48% |
| 2024-10-25 | 5.81 | 6.09 | 0.28 | 4.82% | 5.73 | 6.22 | 162157 | 9745 | 4.71% |
| 2024-10-24 | 5.65 | 5.81 | 0.16 | 2.83% | 5.60 | 5.86 | 98444 | 5689 | 2.86% |
| 2024-10-23 | 5.69 | 5.65 | -0.04 | -0.70% | 5.61 | 5.72 | 74714 | 4226 | 2.17% |
| 2024-10-22 | 5.50 | 5.69 | 0.21 | 3.83% | 5.48 | 5.78 | 96777 | 5470 | 2.81% |
| 2024-10-21 | 5.53 | 5.48 | -0.06 | -1.08% | 5.44 | 5.56 | 62389 | 3424 | 1.81% |
| 2024-10-18 | 5.45 | 5.54 | 0.13 | 2.40% | 5.41 | 5.59 | 76636 | 4227 | 2.23% |
| 2024-10-17 | 5.46 | 5.41 | -0.05 | -0.92% | 5.40 | 5.54 | 49802 | 2714 | 1.45% |
| 2024-10-16 | 5.33 | 5.46 | 0.08 | 1.49% | 5.33 | 5.48 | 41240 | 2238 | 1.20% |
| 2024-10-15 | 5.51 | 5.38 | -0.09 | -1.65% | 5.37 | 5.51 | 49907 | 2720 | 1.45% |
| 2024-10-14 | 5.39 | 5.47 | 0.11 | 2.05% | 5.29 | 5.48 | 65198 | 3528 | 1.90% |
| 2024-10-11 | 5.56 | 5.36 | -0.19 | -3.42% | 5.32 | 5.58 | 82447 | 4473 | 2.40% |
| 2024-10-10 | 5.55 | 5.55 | 0.08 | 1.46% | 5.48 | 5.71 | 94076 | 5271 | 2.73% |
| 2024-10-09 | 5.97 | 5.47 | -0.58 | -9.59% | 5.47 | 5.97 | 131569 | 7451 | 3.82% |
| 2024-10-08 | 6.40 | 6.05 | 0.18 | 3.07% | 5.77 | 6.43 | 189813 | 11455 | 5.52% |
| 2024-09-30 | 5.65 | 5.87 | 0.41 | 7.51% | 5.46 | 5.93 | 141657 | 8102 | 4.12% |
| 2024-09-27 | 5.35 | 5.46 | 0.21 | 4.00% | 5.24 | 5.55 | 81492 | 4395 | 2.37% |
| 2024-09-26 | 5.12 | 5.25 | 0.10 | 1.94% | 5.12 | 5.27 | 47517 | 2472 | 1.38% |
| 2024-09-25 | 5.11 | 5.15 | 0.07 | 1.38% | 5.11 | 5.23 | 55751 | 2886 | 1.62% |
| 2024-09-24 | 4.98 | 5.08 | 0.12 | 2.42% | 4.96 | 5.09 | 46432 | 2338 | 1.35% |
| 2024-09-23 | 4.95 | 4.96 | 0.04 | 0.81% | 4.91 | 5.01 | 28015 | 1390 | 0.81% |
| 2024-09-20 | 5.02 | 4.92 | -0.10 | -1.99% | 4.88 | 5.02 | 34714 | 1713 | 1.01% |
| 2024-09-19 | 4.81 | 5.02 | 0.23 | 4.80% | 4.78 | 5.02 | 60968 | 3013 | 1.77% |
| 2024-09-18 | 4.97 | 4.79 | -0.17 | -3.43% | 4.69 | 5.02 | 59054 | 2836 | 1.72% |
| 2024-09-13 | 5.00 | 4.96 | -0.02 | -0.40% | 4.93 | 5.06 | 34619 | 1727 | 1.01% |
| 2024-09-12 | 4.86 | 4.98 | 0.10 | 2.05% | 4.86 | 5.00 | 40214 | 1996 | 1.17% |
| 2024-09-11 | 4.92 | 4.88 | -0.09 | -1.81% | 4.86 | 4.98 | 30537 | 1498 | 0.89% |
| 2024-09-10 | 4.95 | 4.97 | 0.04 | 0.81% | 4.86 | 5.02 | 38648 | 1908 | 1.12% |
| 2024-09-09 | 4.87 | 4.93 | 0.06 | 1.23% | 4.82 | 4.98 | 30904 | 1521 | 0.90% |
| 2024-09-06 | 4.98 | 4.87 | -0.08 | -1.62% | 4.86 | 4.99 | 27763 | 1364 | 0.81% |
| 2024-09-05 | 4.87 | 4.95 | 0.09 | 1.85% | 4.87 | 4.97 | 25825 | 1274 | 0.75% |
| 2024-09-04 | 4.88 | 4.86 | -0.04 | -0.82% | 4.84 | 4.93 | 23727 | 1158 | 0.69% |
| 2024-09-03 | 4.93 | 4.90 | -0.08 | -1.61% | 4.88 | 5.02 | 33205 | 1635 | 0.97% |
| 2024-09-02 | 5.00 | 4.98 | -0.04 | -0.80% | 4.91 | 5.06 | 26743 | 1338 | 0.78% |
| 2024-08-30 | 4.98 | 5.02 | 0.03 | 0.60% | 4.93 | 5.11 | 44752 | 2253 | 1.30% |
| 2024-08-29 | 5.01 | 4.99 | -0.01 | -0.20% | 4.90 | 5.02 | 27491 | 1368 | 0.80% |
| 2024-08-28 | 4.94 | 5.00 | 0.07 | 1.42% | 4.89 | 5.08 | 35137 | 1757 | 1.02% |
| 2024-08-27 | 4.98 | 4.93 | -0.02 | -0.40% | 4.91 | 5.04 | 27500 | 1367 | 0.80% |
| 2024-08-26 | 4.89 | 4.95 | 0.13 | 2.70% | 4.80 | 4.98 | 34093 | 1674 | 0.99% |
| 2024-08-23 | 4.98 | 4.82 | -0.17 | -3.41% | 4.82 | 4.99 | 55323 | 2701 | 1.61% |
| 2024-08-22 | 5.06 | 4.99 | -0.06 | -1.19% | 4.99 | 5.19 | 67904 | 3452 | 1.97% |
| 2024-08-21 | 5.00 | 5.05 | 0.04 | 0.80% | 4.96 | 5.14 | 72578 | 3661 | 2.11% |
| 2024-08-20 | 5.09 | 5.01 | -0.08 | -1.57% | 4.99 | 5.14 | 46207 | 2330 | 1.34% |
| 2024-08-19 | 5.14 | 5.09 | -0.06 | -1.17% | 5.08 | 5.17 | 56882 | 2913 | 1.65% |
| 2024-08-16 | 5.16 | 5.15 | 0.02 | 0.39% | 5.05 | 5.19 | 72181 | 3704 | 2.10% |
| 2024-08-15 | 5.15 | 5.13 | 0.00 | 0.00% | 5.05 | 5.19 | 85571 | 4376 | 2.49% |
| 2024-08-14 | 5.22 | 5.13 | -0.08 | -1.54% | 5.08 | 5.22 | 76159 | 3903 | 2.21% |
| 2024-08-13 | 5.22 | 5.21 | -0.06 | -1.14% | 5.11 | 5.25 | 109282 | 5661 | 3.18% |