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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 6.12 | 5.90 | -0.26 | -4.22% | 5.88 | 6.21 | 132753 | 8058 | 4.11% |
| 2024-11-21 | 6.15 | 6.16 | 0.01 | 0.16% | 6.05 | 6.27 | 145788 | 8959 | 4.51% |
| 2024-11-20 | 5.99 | 6.15 | 0.22 | 3.71% | 5.91 | 6.25 | 185245 | 11325 | 5.73% |
| 2024-11-19 | 5.75 | 5.93 | 0.16 | 2.77% | 5.69 | 5.94 | 167508 | 9796 | 5.18% |
| 2024-11-18 | 6.01 | 5.77 | -0.21 | -3.51% | 5.63 | 6.15 | 246256 | 14345 | 7.61% |
| 2024-11-15 | 6.13 | 5.98 | -0.47 | -7.29% | 5.92 | 6.43 | 512707 | 31646 | 15.85% |
| 2024-11-14 | 6.11 | 6.45 | 0.36 | 5.91% | 6.07 | 6.70 | 735685 | 48303 | 22.75% |
| 2024-11-13 | 5.97 | 6.09 | 0.10 | 1.67% | 5.94 | 6.23 | 148999 | 9024 | 4.61% |
| 2024-11-12 | 6.08 | 5.99 | -0.07 | -1.16% | 5.91 | 6.19 | 147658 | 8966 | 4.57% |
| 2024-11-11 | 5.99 | 6.06 | 0.07 | 1.17% | 5.89 | 6.06 | 132081 | 7895 | 4.08% |
| 2024-11-08 | 6.20 | 5.99 | -0.21 | -3.39% | 5.97 | 6.28 | 175918 | 10686 | 5.44% |
| 2024-11-07 | 6.02 | 6.20 | 0.10 | 1.64% | 5.88 | 6.23 | 162358 | 9942 | 5.02% |
| 2024-11-06 | 6.11 | 6.10 | 0.04 | 0.66% | 6.06 | 6.20 | 185932 | 11393 | 5.75% |
| 2024-11-05 | 5.91 | 6.06 | 0.15 | 2.54% | 5.89 | 6.09 | 195390 | 11760 | 6.04% |
| 2024-11-04 | 5.91 | 5.91 | 0.13 | 2.25% | 5.67 | 6.08 | 227321 | 13335 | 7.03% |
| 2024-11-01 | 5.70 | 5.78 | 0.01 | 0.17% | 5.70 | 6.03 | 258432 | 15215 | 7.99% |
| 2024-10-31 | 5.72 | 5.77 | 0.05 | 0.87% | 5.60 | 5.82 | 108306 | 6238 | 3.35% |
| 2024-10-30 | 5.71 | 5.72 | -0.12 | -2.05% | 5.65 | 5.81 | 119227 | 6817 | 3.69% |
| 2024-10-29 | 6.06 | 5.84 | -0.19 | -3.15% | 5.81 | 6.18 | 127646 | 7510 | 3.95% |
| 2024-10-28 | 5.75 | 6.03 | 0.28 | 4.87% | 5.75 | 6.04 | 155147 | 9190 | 4.80% |
| 2024-10-25 | 5.69 | 5.75 | 0.01 | 0.17% | 5.65 | 5.78 | 128055 | 7334 | 3.96% |
| 2024-10-24 | 5.65 | 5.74 | 0.09 | 1.59% | 5.54 | 5.75 | 117130 | 6631 | 3.62% |
| 2024-10-23 | 5.66 | 5.65 | 0.01 | 0.18% | 5.59 | 5.74 | 107383 | 6077 | 3.32% |
| 2024-10-22 | 5.51 | 5.64 | 0.11 | 1.99% | 5.46 | 5.69 | 130053 | 7295 | 4.02% |
| 2024-10-21 | 5.45 | 5.53 | 0.08 | 1.47% | 5.45 | 5.59 | 120084 | 6623 | 3.71% |
| 2024-10-18 | 5.36 | 5.45 | 0.09 | 1.68% | 5.35 | 5.48 | 109988 | 5950 | 3.40% |
| 2024-10-17 | 5.41 | 5.36 | -0.04 | -0.74% | 5.34 | 5.51 | 74170 | 4024 | 2.29% |
| 2024-10-16 | 5.35 | 5.40 | 0.04 | 0.75% | 5.26 | 5.47 | 87834 | 4738 | 2.72% |
| 2024-10-15 | 5.52 | 5.36 | -0.13 | -2.37% | 5.35 | 5.55 | 103546 | 5608 | 3.20% |
| 2024-10-14 | 5.40 | 5.49 | 0.16 | 3.00% | 5.36 | 5.55 | 125982 | 6896 | 3.90% |
| 2024-10-11 | 5.56 | 5.33 | -0.12 | -2.20% | 5.28 | 5.56 | 121889 | 6596 | 3.77% |
| 2024-10-10 | 5.36 | 5.45 | 0.06 | 1.11% | 5.29 | 5.61 | 159911 | 8711 | 4.94% |
| 2024-10-09 | 5.85 | 5.39 | -0.60 | -10.02% | 5.39 | 5.86 | 211777 | 11747 | 6.55% |
| 2024-10-08 | 6.30 | 5.99 | 0.25 | 4.36% | 5.68 | 6.30 | 322480 | 19215 | 9.97% |
| 2024-09-30 | 5.45 | 5.74 | 0.48 | 9.13% | 5.32 | 5.78 | 243004 | 13544 | 7.51% |
| 2024-09-27 | 5.17 | 5.26 | 0.13 | 2.53% | 5.15 | 5.35 | 145193 | 7611 | 4.49% |
| 2024-09-26 | 5.03 | 5.13 | 0.05 | 0.98% | 5.03 | 5.14 | 107814 | 5493 | 3.33% |
| 2024-09-25 | 5.05 | 5.08 | 0.06 | 1.20% | 5.04 | 5.21 | 141717 | 7258 | 4.38% |
| 2024-09-24 | 4.87 | 5.02 | 0.18 | 3.72% | 4.85 | 5.03 | 107460 | 5319 | 3.32% |
| 2024-09-23 | 4.80 | 4.84 | 0.00 | 0.00% | 4.78 | 4.87 | 51284 | 2478 | 1.59% |
| 2024-09-20 | 4.80 | 4.84 | 0.05 | 1.04% | 4.72 | 4.86 | 80817 | 3886 | 2.50% |
| 2024-09-19 | 4.57 | 4.79 | 0.23 | 5.04% | 4.54 | 4.79 | 104290 | 4903 | 3.22% |
| 2024-09-18 | 4.60 | 4.56 | -0.04 | -0.87% | 4.45 | 4.63 | 77010 | 3491 | 2.38% |
| 2024-09-13 | 4.69 | 4.60 | 0.03 | 0.66% | 4.58 | 4.75 | 81641 | 3769 | 2.52% |
| 2024-09-12 | 4.63 | 4.57 | 0.01 | 0.22% | 4.56 | 4.65 | 38324 | 1761 | 1.19% |
| 2024-09-11 | 4.60 | 4.56 | -0.04 | -0.87% | 4.54 | 4.63 | 42308 | 1936 | 1.31% |
| 2024-09-10 | 4.57 | 4.60 | 0.05 | 1.10% | 4.48 | 4.62 | 47779 | 2179 | 1.48% |
| 2024-09-09 | 4.53 | 4.55 | 0.00 | 0.00% | 4.44 | 4.57 | 50630 | 2289 | 1.57% |
| 2024-09-06 | 4.61 | 4.55 | -0.08 | -1.73% | 4.53 | 4.65 | 50931 | 2332 | 1.57% |
| 2024-09-05 | 4.63 | 4.63 | 0.00 | 0.00% | 4.60 | 4.68 | 61766 | 2861 | 1.91% |
| 2024-09-04 | 4.75 | 4.63 | -0.13 | -2.73% | 4.62 | 4.75 | 69521 | 3247 | 2.15% |
| 2024-09-03 | 4.72 | 4.76 | 0.03 | 0.63% | 4.66 | 4.79 | 68472 | 3237 | 2.12% |
| 2024-09-02 | 4.72 | 4.73 | -0.04 | -0.84% | 4.71 | 4.85 | 87724 | 4196 | 2.71% |
| 2024-08-30 | 4.79 | 4.77 | -0.01 | -0.21% | 4.72 | 4.83 | 118892 | 5676 | 3.68% |
| 2024-08-29 | 4.68 | 4.78 | 0.02 | 0.42% | 4.63 | 4.82 | 110411 | 5210 | 3.41% |
| 2024-08-28 | 4.65 | 4.76 | 0.15 | 3.25% | 4.62 | 4.94 | 183418 | 8799 | 5.67% |
| 2024-08-27 | 4.60 | 4.61 | -0.03 | -0.65% | 4.58 | 4.75 | 87063 | 4031 | 2.69% |
| 2024-08-26 | 4.38 | 4.64 | 0.26 | 5.94% | 4.38 | 4.75 | 143838 | 6648 | 4.45% |
| 2024-08-23 | 4.44 | 4.38 | -0.06 | -1.35% | 4.31 | 4.44 | 48324 | 2113 | 1.49% |
| 2024-08-22 | 4.55 | 4.44 | -0.08 | -1.77% | 4.42 | 4.56 | 49893 | 2243 | 1.54% |
| 2024-08-21 | 4.48 | 4.52 | 0.01 | 0.22% | 4.46 | 4.56 | 35661 | 1611 | 1.10% |
| 2024-08-20 | 4.58 | 4.51 | -0.05 | -1.10% | 4.48 | 4.62 | 52075 | 2364 | 1.61% |
| 2024-08-19 | 4.51 | 4.56 | 0.03 | 0.66% | 4.49 | 4.60 | 47990 | 2189 | 1.48% |
| 2024-08-16 | 4.60 | 4.53 | -0.04 | -0.88% | 4.50 | 4.68 | 56217 | 2570 | 1.74% |
| 2024-08-15 | 4.49 | 4.57 | 0.07 | 1.56% | 4.43 | 4.58 | 61880 | 2799 | 1.91% |