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 | 6.18 | 6.25 | 0.07 | 1.13% | 6.11 | 6.51 | 987426 | 62494 | 13.13% |
| 2024-11-20 | 5.77 | 6.18 | 0.38 | 6.55% | 5.76 | 6.38 | 1033536 | 63619 | 13.74% |
| 2024-11-19 | 5.70 | 5.80 | 0.06 | 1.05% | 5.55 | 5.82 | 424038 | 24080 | 5.64% |
| 2024-11-18 | 6.00 | 5.74 | -0.30 | -4.97% | 5.57 | 6.10 | 641217 | 36947 | 8.52% |
| 2024-11-15 | 6.08 | 6.04 | -0.10 | -1.63% | 6.02 | 6.39 | 785255 | 48805 | 10.44% |
| 2024-11-14 | 6.45 | 6.14 | -0.47 | -7.11% | 6.04 | 6.50 | 974199 | 60818 | 12.95% |
| 2024-11-13 | 6.11 | 6.61 | 0.29 | 4.59% | 6.07 | 6.77 | 1366720 | 87268 | 18.17% |
| 2024-11-12 | 6.00 | 6.32 | 0.32 | 5.33% | 5.86 | 6.60 | 1561186 | 98741 | 20.76% |
| 2024-11-11 | 5.81 | 6.00 | 0.25 | 4.35% | 5.72 | 6.09 | 847973 | 50341 | 11.27% |
| 2024-11-08 | 5.67 | 5.75 | 0.16 | 2.86% | 5.62 | 5.92 | 687946 | 39843 | 9.15% |
| 2024-11-07 | 5.43 | 5.59 | 0.14 | 2.57% | 5.38 | 5.59 | 371439 | 20479 | 4.94% |
| 2024-11-06 | 5.31 | 5.45 | 0.13 | 2.44% | 5.27 | 5.51 | 435821 | 23653 | 5.79% |
| 2024-11-05 | 5.18 | 5.32 | 0.13 | 2.50% | 5.17 | 5.34 | 248353 | 13113 | 3.30% |
| 2024-11-04 | 5.08 | 5.19 | 0.11 | 2.17% | 5.06 | 5.22 | 214068 | 11014 | 2.85% |
| 2024-11-01 | 5.40 | 5.08 | -0.39 | -7.13% | 5.04 | 5.45 | 437862 | 22602 | 5.82% |
| 2024-10-31 | 5.40 | 5.47 | -0.04 | -0.73% | 5.32 | 5.51 | 357852 | 19446 | 4.76% |
| 2024-10-30 | 5.41 | 5.51 | 0.07 | 1.29% | 5.39 | 5.59 | 267841 | 14708 | 3.56% |
| 2024-10-29 | 5.67 | 5.44 | -0.24 | -4.23% | 5.43 | 5.69 | 338036 | 18728 | 4.49% |
| 2024-10-28 | 5.48 | 5.68 | 0.21 | 3.84% | 5.43 | 5.69 | 371185 | 20769 | 4.93% |
| 2024-10-25 | 5.42 | 5.47 | 0.04 | 0.74% | 5.42 | 5.51 | 246163 | 13453 | 3.27% |
| 2024-10-24 | 5.43 | 5.43 | 0.01 | 0.18% | 5.33 | 5.63 | 303403 | 16532 | 4.03% |
| 2024-10-23 | 5.43 | 5.42 | -0.04 | -0.73% | 5.37 | 5.56 | 322716 | 17667 | 4.29% |
| 2024-10-22 | 5.43 | 5.46 | 0.05 | 0.92% | 5.34 | 5.55 | 304860 | 16602 | 4.05% |
| 2024-10-21 | 5.33 | 5.41 | 0.11 | 2.08% | 5.32 | 5.48 | 334294 | 18081 | 4.44% |
| 2024-10-18 | 5.18 | 5.30 | 0.11 | 2.12% | 5.15 | 5.38 | 292676 | 15443 | 3.89% |
| 2024-10-17 | 5.18 | 5.19 | 0.03 | 0.58% | 5.18 | 5.32 | 241326 | 12680 | 3.21% |
| 2024-10-16 | 5.05 | 5.16 | 0.02 | 0.39% | 5.02 | 5.22 | 159445 | 8203 | 2.12% |
| 2024-10-15 | 5.19 | 5.14 | -0.08 | -1.53% | 5.09 | 5.32 | 233946 | 12212 | 3.11% |
| 2024-10-14 | 4.99 | 5.22 | 0.24 | 4.82% | 4.95 | 5.33 | 305126 | 15665 | 4.06% |
| 2024-10-11 | 5.20 | 4.98 | -0.22 | -4.23% | 4.89 | 5.23 | 304121 | 15374 | 4.04% |
| 2024-10-10 | 5.25 | 5.20 | -0.04 | -0.76% | 5.10 | 5.40 | 323846 | 17018 | 4.31% |
| 2024-10-09 | 5.65 | 5.24 | -0.58 | -9.97% | 5.24 | 5.65 | 557076 | 30184 | 7.41% |
| 2024-10-08 | 5.97 | 5.82 | 0.39 | 7.18% | 5.45 | 5.97 | 745791 | 42820 | 9.91% |
| 2024-09-30 | 5.20 | 5.43 | 0.46 | 9.26% | 5.04 | 5.46 | 578513 | 30531 | 7.69% |
| 2024-09-27 | 4.82 | 4.97 | 0.23 | 4.85% | 4.75 | 5.04 | 363299 | 17764 | 4.83% |
| 2024-09-26 | 4.66 | 4.74 | 0.08 | 1.72% | 4.61 | 4.74 | 273463 | 12804 | 3.64% |
| 2024-09-25 | 4.68 | 4.66 | -0.02 | -0.43% | 4.65 | 4.83 | 347347 | 16411 | 4.62% |
| 2024-09-24 | 4.58 | 4.68 | 0.10 | 2.18% | 4.52 | 4.73 | 333364 | 15435 | 4.43% |
| 2024-09-23 | 4.52 | 4.58 | 0.08 | 1.78% | 4.48 | 4.61 | 225191 | 10290 | 2.99% |
| 2024-09-20 | 4.45 | 4.50 | 0.06 | 1.35% | 4.43 | 4.54 | 261748 | 11766 | 3.48% |
| 2024-09-19 | 4.26 | 4.44 | 0.22 | 5.21% | 4.22 | 4.59 | 250183 | 11023 | 3.33% |
| 2024-09-18 | 4.29 | 4.22 | -0.08 | -1.86% | 4.17 | 4.36 | 104481 | 4442 | 1.39% |
| 2024-09-13 | 4.42 | 4.30 | -0.12 | -2.71% | 4.29 | 4.42 | 124480 | 5404 | 1.65% |
| 2024-09-12 | 4.43 | 4.42 | 0.01 | 0.23% | 4.39 | 4.46 | 164645 | 7292 | 2.19% |
| 2024-09-11 | 4.40 | 4.41 | -0.01 | -0.23% | 4.33 | 4.53 | 253448 | 11188 | 3.37% |
| 2024-09-10 | 4.33 | 4.42 | 0.09 | 2.08% | 4.25 | 4.43 | 168442 | 7325 | 2.24% |
| 2024-09-09 | 4.25 | 4.33 | 0.03 | 0.70% | 4.22 | 4.33 | 126090 | 5411 | 1.68% |
| 2024-09-06 | 4.38 | 4.30 | -0.09 | -2.05% | 4.29 | 4.40 | 184746 | 8006 | 2.46% |
| 2024-09-05 | 4.30 | 4.39 | 0.06 | 1.39% | 4.30 | 4.45 | 271654 | 11924 | 3.61% |
| 2024-09-04 | 4.40 | 4.33 | 0.01 | 0.23% | 4.30 | 4.53 | 393077 | 17238 | 5.23% |
| 2024-09-03 | 4.19 | 4.32 | 0.15 | 3.60% | 4.16 | 4.37 | 220176 | 9388 | 2.93% |
| 2024-09-02 | 4.30 | 4.17 | -0.14 | -3.25% | 4.17 | 4.32 | 144523 | 6124 | 1.92% |
| 2024-08-30 | 4.13 | 4.31 | 0.18 | 4.36% | 4.13 | 4.42 | 211499 | 9099 | 2.81% |
| 2024-08-29 | 4.06 | 4.13 | 0.07 | 1.72% | 4.00 | 4.16 | 111660 | 4572 | 1.48% |
| 2024-08-28 | 4.05 | 4.06 | 0.02 | 0.50% | 3.99 | 4.11 | 98135 | 3975 | 1.30% |
| 2024-08-27 | 4.15 | 4.04 | -0.13 | -3.12% | 4.03 | 4.19 | 98927 | 4042 | 1.32% |
| 2024-08-26 | 4.15 | 4.17 | 0.02 | 0.48% | 4.11 | 4.21 | 89413 | 3729 | 1.19% |
| 2024-08-23 | 4.13 | 4.15 | 0.02 | 0.48% | 4.06 | 4.20 | 87850 | 3634 | 1.17% |
| 2024-08-22 | 4.22 | 4.13 | -0.08 | -1.90% | 4.08 | 4.27 | 102030 | 4262 | 1.36% |
| 2024-08-21 | 4.27 | 4.21 | -0.07 | -1.64% | 4.20 | 4.32 | 89414 | 3803 | 1.19% |
| 2024-08-20 | 4.35 | 4.28 | -0.06 | -1.38% | 4.26 | 4.38 | 110870 | 4765 | 1.47% |
| 2024-08-19 | 4.36 | 4.34 | -0.05 | -1.14% | 4.32 | 4.43 | 115880 | 5069 | 1.54% |
| 2024-08-16 | 4.40 | 4.39 | -0.02 | -0.45% | 4.38 | 4.49 | 129905 | 5752 | 1.73% |
| 2024-08-15 | 4.31 | 4.41 | 0.07 | 1.61% | 4.26 | 4.46 | 158869 | 6963 | 2.11% |
| 2024-08-14 | 4.29 | 4.34 | 0.06 | 1.40% | 4.26 | 4.37 | 131345 | 5688 | 1.75% |
| 2024-08-13 | 4.27 | 4.28 | 0.03 | 0.71% | 4.20 | 4.29 | 115149 | 4891 | 1.53% |