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 | 6.32 | 6.39 | 0.02 | 0.31% | 6.24 | 6.47 | 185933 | 11803 | 1.76% |
| 2024-11-20 | 5.96 | 6.37 | 0.41 | 6.88% | 5.89 | 6.47 | 417905 | 26234 | 3.96% |
| 2024-11-19 | 5.80 | 5.96 | 0.10 | 1.71% | 5.78 | 6.01 | 165199 | 9715 | 1.57% |
| 2024-11-18 | 6.22 | 5.86 | -0.47 | -7.42% | 5.73 | 6.27 | 454258 | 26899 | 4.31% |
| 2024-11-15 | 6.06 | 6.33 | 0.27 | 4.46% | 6.06 | 6.67 | 620554 | 40283 | 5.88% |
| 2024-11-14 | 6.11 | 6.06 | -0.18 | -2.88% | 6.03 | 6.35 | 234008 | 14467 | 2.22% |
| 2024-11-13 | 6.00 | 6.24 | 0.09 | 1.46% | 5.70 | 6.28 | 519107 | 30911 | 4.92% |
| 2024-11-12 | 6.40 | 6.15 | -0.27 | -4.21% | 6.10 | 6.48 | 369836 | 23167 | 3.50% |
| 2024-11-11 | 6.65 | 6.42 | -0.30 | -4.46% | 6.33 | 6.79 | 384279 | 25232 | 3.64% |
| 2024-11-08 | 6.90 | 6.72 | -0.18 | -2.61% | 6.65 | 6.95 | 205205 | 13842 | 1.94% |
| 2024-11-07 | 6.78 | 6.90 | 0.17 | 2.53% | 6.60 | 6.95 | 239151 | 16341 | 2.27% |
| 2024-11-06 | 6.78 | 6.73 | -0.07 | -1.03% | 6.54 | 6.97 | 332937 | 22440 | 3.16% |
| 2024-11-05 | 6.22 | 6.80 | 0.41 | 6.42% | 6.19 | 7.00 | 631391 | 41599 | 5.98% |
| 2024-11-04 | 5.76 | 6.39 | 0.58 | 9.98% | 5.72 | 6.39 | 504203 | 31676 | 4.78% |
| 2024-11-01 | 6.10 | 5.81 | -0.37 | -5.99% | 5.70 | 6.23 | 301272 | 17813 | 2.86% |
| 2024-10-31 | 5.93 | 6.18 | 0.34 | 5.82% | 5.93 | 6.38 | 532909 | 32949 | 5.05% |
| 2024-10-30 | 5.84 | 5.84 | -0.07 | -1.18% | 5.76 | 6.27 | 439887 | 26236 | 4.17% |
| 2024-10-29 | 5.72 | 5.91 | 0.19 | 3.32% | 5.51 | 6.29 | 905384 | 54243 | 8.58% |
| 2024-10-28 | 5.21 | 5.72 | 0.52 | 10.00% | 5.16 | 5.72 | 502839 | 28184 | 4.77% |
| 2024-10-25 | 5.04 | 5.20 | 0.17 | 3.38% | 5.02 | 5.24 | 161081 | 8297 | 1.53% |
| 2024-10-24 | 5.05 | 5.03 | -0.06 | -1.18% | 4.95 | 5.09 | 123446 | 6194 | 1.17% |
| 2024-10-23 | 5.19 | 5.09 | -0.10 | -1.93% | 5.06 | 5.25 | 199396 | 10239 | 1.89% |
| 2024-10-22 | 5.05 | 5.19 | 0.14 | 2.77% | 5.01 | 5.35 | 315720 | 16395 | 2.99% |
| 2024-10-21 | 4.78 | 5.05 | 0.27 | 5.65% | 4.77 | 5.15 | 293041 | 14694 | 2.78% |
| 2024-10-18 | 4.72 | 4.78 | 0.06 | 1.27% | 4.59 | 4.85 | 152129 | 7204 | 1.44% |
| 2024-10-17 | 4.83 | 4.72 | -0.08 | -1.67% | 4.70 | 4.86 | 133220 | 6380 | 1.26% |
| 2024-10-16 | 4.69 | 4.80 | 0.07 | 1.48% | 4.63 | 4.92 | 151040 | 7220 | 1.43% |
| 2024-10-15 | 4.67 | 4.73 | 0.06 | 1.28% | 4.60 | 4.90 | 207729 | 9975 | 1.97% |
| 2024-10-14 | 4.60 | 4.67 | 0.07 | 1.52% | 4.51 | 4.75 | 134648 | 6228 | 1.28% |
| 2024-10-11 | 4.76 | 4.60 | -0.20 | -4.17% | 4.56 | 4.79 | 158426 | 7424 | 1.50% |
| 2024-10-10 | 4.90 | 4.80 | -0.16 | -3.23% | 4.70 | 5.03 | 287417 | 13956 | 2.72% |
| 2024-10-09 | 5.40 | 4.96 | -0.55 | -9.98% | 4.96 | 5.40 | 305742 | 15633 | 2.90% |
| 2024-10-08 | 5.76 | 5.51 | 0.27 | 5.15% | 5.11 | 5.76 | 607003 | 33124 | 5.75% |
| 2024-09-30 | 5.07 | 5.24 | 0.48 | 10.08% | 4.93 | 5.24 | 173890 | 9027 | 1.65% |
| 2024-09-27 | 4.63 | 4.76 | 0.28 | 6.25% | 4.49 | 4.82 | 275545 | 12835 | 2.61% |
| 2024-09-26 | 4.28 | 4.48 | 0.21 | 4.92% | 4.27 | 4.49 | 135957 | 5962 | 1.29% |
| 2024-09-25 | 4.22 | 4.27 | 0.09 | 2.15% | 4.22 | 4.40 | 178098 | 7692 | 1.69% |
| 2024-09-24 | 4.07 | 4.18 | 0.10 | 2.45% | 4.03 | 4.19 | 135946 | 5606 | 1.29% |
| 2024-09-23 | 4.07 | 4.08 | 0.01 | 0.25% | 4.03 | 4.11 | 62313 | 2542 | 0.59% |
| 2024-09-20 | 4.03 | 4.07 | 0.01 | 0.25% | 4.03 | 4.10 | 55368 | 2253 | 0.52% |
| 2024-09-19 | 3.95 | 4.06 | 0.13 | 3.31% | 3.94 | 4.06 | 97091 | 3912 | 0.92% |
| 2024-09-18 | 3.97 | 3.93 | -0.02 | -0.51% | 3.87 | 3.99 | 69078 | 2706 | 0.65% |
| 2024-09-13 | 4.03 | 3.95 | -0.08 | -1.99% | 3.94 | 4.03 | 61083 | 2431 | 0.58% |
| 2024-09-12 | 4.02 | 4.03 | -0.01 | -0.25% | 4.00 | 4.11 | 47164 | 1911 | 0.45% |
| 2024-09-11 | 4.05 | 4.04 | -0.02 | -0.49% | 4.00 | 4.06 | 37932 | 1527 | 0.36% |
| 2024-09-10 | 4.05 | 4.06 | 0.03 | 0.74% | 3.97 | 4.08 | 63115 | 2536 | 0.60% |
| 2024-09-09 | 4.04 | 4.03 | -0.04 | -0.98% | 4.00 | 4.08 | 59037 | 2382 | 0.56% |
| 2024-09-06 | 4.10 | 4.07 | -0.05 | -1.21% | 4.06 | 4.13 | 39150 | 1597 | 0.37% |
| 2024-09-05 | 4.06 | 4.12 | 0.07 | 1.73% | 4.05 | 4.13 | 71311 | 2925 | 0.68% |
| 2024-09-04 | 4.07 | 4.05 | -0.06 | -1.46% | 4.04 | 4.11 | 44636 | 1814 | 0.42% |
| 2024-09-03 | 4.14 | 4.11 | 0.04 | 0.98% | 4.06 | 4.15 | 44255 | 1816 | 0.42% |
| 2024-09-02 | 4.19 | 4.07 | -0.12 | -2.86% | 4.07 | 4.21 | 71431 | 2943 | 0.68% |
| 2024-08-30 | 4.10 | 4.19 | 0.09 | 2.20% | 4.10 | 4.26 | 115755 | 4855 | 1.10% |
| 2024-08-29 | 4.06 | 4.10 | 0.05 | 1.23% | 4.00 | 4.12 | 73971 | 3012 | 0.70% |
| 2024-08-28 | 4.03 | 4.05 | 0.04 | 1.00% | 3.94 | 4.10 | 83140 | 3352 | 0.79% |
| 2024-08-27 | 4.06 | 4.01 | -0.08 | -1.96% | 4.00 | 4.11 | 56678 | 2288 | 0.54% |
| 2024-08-26 | 4.05 | 4.09 | 0.03 | 0.74% | 3.99 | 4.11 | 63900 | 2590 | 0.61% |
| 2024-08-23 | 4.12 | 4.06 | -0.05 | -1.22% | 4.02 | 4.13 | 85929 | 3492 | 0.81% |
| 2024-08-22 | 4.25 | 4.11 | -0.16 | -3.75% | 4.10 | 4.31 | 100132 | 4175 | 0.95% |
| 2024-08-21 | 4.33 | 4.27 | -0.09 | -2.06% | 4.26 | 4.42 | 89765 | 3886 | 0.85% |
| 2024-08-20 | 4.41 | 4.36 | -0.08 | -1.80% | 4.30 | 4.46 | 135113 | 5892 | 1.28% |
| 2024-08-19 | 4.33 | 4.44 | 0.11 | 2.54% | 4.29 | 4.63 | 147881 | 6576 | 1.40% |
| 2024-08-16 | 4.40 | 4.33 | -0.06 | -1.37% | 4.33 | 4.44 | 62768 | 2736 | 0.59% |
| 2024-08-15 | 4.29 | 4.39 | 0.10 | 2.33% | 4.25 | 4.45 | 116307 | 5101 | 1.10% |
| 2024-08-14 | 4.29 | 4.29 | 0.01 | 0.23% | 4.23 | 4.34 | 66173 | 2843 | 0.63% |
| 2024-08-13 | 4.30 | 4.28 | -0.03 | -0.70% | 4.17 | 4.33 | 50179 | 2143 | 0.48% |