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 | 6.25 | 6.29 | 0.05 | 0.80% | 6.20 | 6.38 | 121596 | 7623 | 1.97% |
| 2024-11-20 | 6.16 | 6.24 | 0.02 | 0.32% | 6.08 | 6.31 | 132243 | 8242 | 2.14% |
| 2024-11-19 | 6.05 | 6.22 | 0.18 | 2.98% | 5.86 | 6.27 | 156272 | 9469 | 2.53% |
| 2024-11-18 | 6.04 | 6.04 | 0.06 | 1.00% | 5.88 | 6.38 | 188002 | 11468 | 3.05% |
| 2024-11-15 | 6.07 | 5.98 | -0.22 | -3.55% | 5.98 | 6.29 | 135308 | 8240 | 2.19% |
| 2024-11-14 | 6.44 | 6.20 | -0.25 | -3.88% | 6.19 | 6.53 | 183758 | 11606 | 2.98% |
| 2024-11-13 | 6.51 | 6.45 | -0.11 | -1.68% | 6.14 | 6.67 | 400734 | 25623 | 6.50% |
| 2024-11-12 | 5.94 | 6.56 | 0.60 | 10.07% | 5.94 | 6.56 | 446100 | 28737 | 7.23% |
| 2024-11-11 | 5.79 | 5.96 | 0.11 | 1.88% | 5.79 | 5.99 | 152466 | 8997 | 2.47% |
| 2024-11-08 | 5.86 | 5.85 | 0.01 | 0.17% | 5.76 | 5.93 | 132234 | 7700 | 2.14% |
| 2024-11-07 | 5.70 | 5.84 | 0.09 | 1.57% | 5.70 | 5.89 | 147379 | 8579 | 2.39% |
| 2024-11-06 | 5.83 | 5.75 | -0.08 | -1.37% | 5.72 | 6.01 | 164658 | 9603 | 2.67% |
| 2024-11-05 | 5.65 | 5.83 | 0.18 | 3.19% | 5.61 | 5.89 | 232696 | 13366 | 3.77% |
| 2024-11-04 | 5.38 | 5.65 | 0.15 | 2.73% | 5.35 | 5.69 | 129492 | 7222 | 2.10% |
| 2024-11-01 | 5.62 | 5.50 | -0.17 | -3.00% | 5.45 | 5.78 | 145943 | 8114 | 2.37% |
| 2024-10-31 | 5.55 | 5.67 | 0.10 | 1.80% | 5.52 | 5.75 | 180382 | 10194 | 2.93% |
| 2024-10-30 | 5.52 | 5.57 | 0.05 | 0.91% | 5.48 | 5.65 | 145751 | 8089 | 2.36% |
| 2024-10-29 | 5.69 | 5.52 | -0.20 | -3.50% | 5.50 | 5.70 | 180751 | 10071 | 2.93% |
| 2024-10-28 | 5.67 | 5.72 | 0.10 | 1.78% | 5.58 | 5.79 | 245952 | 13968 | 3.99% |
| 2024-10-25 | 5.50 | 5.62 | 0.10 | 1.81% | 5.41 | 5.70 | 248443 | 13836 | 4.03% |
| 2024-10-24 | 5.47 | 5.52 | -0.03 | -0.54% | 5.43 | 5.71 | 247556 | 13737 | 4.01% |
| 2024-10-23 | 5.89 | 5.55 | -0.54 | -8.87% | 5.50 | 5.91 | 468469 | 26815 | 7.60% |
| 2024-10-22 | 5.63 | 6.09 | 0.55 | 9.93% | 5.62 | 6.09 | 634501 | 37405 | 10.29% |
| 2024-10-21 | 5.20 | 5.54 | 0.50 | 9.92% | 4.88 | 5.54 | 412830 | 21081 | 6.69% |
| 2024-10-18 | 4.59 | 5.04 | 0.46 | 10.04% | 4.56 | 5.04 | 107376 | 5212 | 1.74% |
| 2024-10-17 | 4.66 | 4.58 | -0.07 | -1.51% | 4.57 | 4.72 | 61169 | 2835 | 0.99% |
| 2024-10-16 | 4.59 | 4.65 | 0.05 | 1.09% | 4.51 | 4.69 | 59558 | 2758 | 0.97% |
| 2024-10-15 | 4.64 | 4.60 | -0.04 | -0.86% | 4.58 | 4.69 | 64043 | 2967 | 1.04% |
| 2024-10-14 | 4.61 | 4.64 | 0.04 | 0.87% | 4.54 | 4.67 | 80639 | 3728 | 1.31% |
| 2024-10-11 | 4.74 | 4.60 | -0.13 | -2.75% | 4.55 | 4.75 | 81170 | 3762 | 1.32% |
| 2024-10-10 | 4.69 | 4.73 | 0.04 | 0.85% | 4.65 | 4.88 | 98703 | 4709 | 1.60% |
| 2024-10-09 | 5.11 | 4.69 | -0.48 | -9.28% | 4.69 | 5.12 | 147656 | 7170 | 2.39% |
| 2024-10-08 | 5.43 | 5.17 | 0.23 | 4.66% | 4.96 | 5.43 | 203542 | 10511 | 3.30% |
| 2024-09-30 | 4.71 | 4.94 | 0.39 | 8.57% | 4.64 | 5.00 | 138209 | 6687 | 2.24% |
| 2024-09-27 | 4.46 | 4.55 | 0.16 | 3.64% | 4.42 | 4.63 | 86935 | 3922 | 1.41% |
| 2024-09-26 | 4.31 | 4.39 | 0.10 | 2.33% | 4.24 | 4.39 | 47495 | 2062 | 0.77% |
| 2024-09-25 | 4.32 | 4.29 | 0.09 | 2.14% | 4.24 | 4.34 | 59640 | 2562 | 0.97% |
| 2024-09-24 | 4.07 | 4.20 | 0.15 | 3.70% | 4.07 | 4.20 | 50151 | 2075 | 0.81% |
| 2024-09-23 | 4.02 | 4.05 | 0.03 | 0.75% | 3.95 | 4.06 | 28381 | 1141 | 0.46% |
| 2024-09-20 | 4.08 | 4.02 | -0.06 | -1.47% | 4.01 | 4.09 | 34273 | 1384 | 0.56% |
| 2024-09-19 | 3.96 | 4.08 | 0.12 | 3.03% | 3.94 | 4.10 | 42581 | 1715 | 0.69% |
| 2024-09-18 | 4.05 | 3.96 | -0.09 | -2.22% | 3.90 | 4.07 | 43065 | 1701 | 0.70% |
| 2024-09-13 | 4.14 | 4.05 | -0.05 | -1.22% | 4.05 | 4.14 | 37109 | 1515 | 0.60% |
| 2024-09-12 | 4.09 | 4.10 | 0.00 | 0.00% | 4.08 | 4.17 | 30282 | 1250 | 0.49% |
| 2024-09-11 | 4.15 | 4.10 | -0.05 | -1.20% | 4.07 | 4.15 | 25231 | 1033 | 0.41% |
| 2024-09-10 | 4.18 | 4.15 | -0.02 | -0.48% | 4.08 | 4.21 | 35706 | 1473 | 0.58% |
| 2024-09-09 | 4.11 | 4.17 | 0.07 | 1.71% | 4.07 | 4.22 | 38145 | 1586 | 0.62% |
| 2024-09-06 | 4.20 | 4.10 | -0.11 | -2.61% | 4.09 | 4.22 | 47033 | 1946 | 0.76% |
| 2024-09-05 | 4.18 | 4.21 | 0.03 | 0.72% | 4.17 | 4.24 | 29721 | 1248 | 0.48% |
| 2024-09-04 | 4.24 | 4.18 | -0.06 | -1.42% | 4.17 | 4.26 | 36872 | 1550 | 0.60% |
| 2024-09-03 | 4.28 | 4.24 | -0.05 | -1.17% | 4.21 | 4.36 | 45426 | 1940 | 0.74% |
| 2024-09-02 | 4.34 | 4.29 | -0.04 | -0.92% | 4.29 | 4.38 | 41070 | 1782 | 0.67% |
| 2024-08-30 | 4.31 | 4.33 | 0.05 | 1.17% | 4.24 | 4.38 | 46326 | 2004 | 0.75% |
| 2024-08-29 | 4.26 | 4.28 | 0.00 | 0.00% | 4.20 | 4.32 | 34613 | 1478 | 0.56% |
| 2024-08-28 | 4.22 | 4.28 | 0.04 | 0.94% | 4.17 | 4.34 | 40554 | 1729 | 0.66% |
| 2024-08-27 | 4.20 | 4.24 | 0.02 | 0.47% | 4.18 | 4.32 | 32072 | 1363 | 0.52% |
| 2024-08-26 | 4.23 | 4.22 | 0.06 | 1.44% | 4.13 | 4.23 | 32397 | 1357 | 0.53% |
| 2024-08-23 | 4.19 | 4.16 | -0.05 | -1.19% | 4.13 | 4.23 | 39005 | 1628 | 0.63% |
| 2024-08-22 | 4.27 | 4.21 | -0.04 | -0.94% | 4.19 | 4.29 | 31624 | 1341 | 0.51% |
| 2024-08-21 | 4.33 | 4.25 | -0.07 | -1.62% | 4.23 | 4.34 | 29571 | 1265 | 0.48% |
| 2024-08-20 | 4.44 | 4.32 | -0.10 | -2.26% | 4.29 | 4.44 | 36716 | 1592 | 0.60% |
| 2024-08-19 | 4.49 | 4.42 | -0.08 | -1.78% | 4.41 | 4.50 | 43150 | 1920 | 0.70% |
| 2024-08-16 | 4.50 | 4.50 | 0.06 | 1.35% | 4.38 | 4.51 | 62619 | 2791 | 1.02% |
| 2024-08-15 | 4.42 | 4.44 | 0.00 | 0.00% | 4.42 | 4.51 | 48956 | 2182 | 0.79% |
| 2024-08-14 | 4.48 | 4.44 | -0.08 | -1.77% | 4.40 | 4.50 | 74912 | 3326 | 1.21% |
| 2024-08-13 | 4.57 | 4.52 | -0.07 | -1.53% | 4.43 | 4.58 | 87790 | 3939 | 1.42% |