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 | 5.98 | 6.16 | 0.17 | 2.84% | 5.94 | 6.35 | 315418 | 19268 | 7.02% |
| 2024-11-20 | 5.72 | 5.99 | 0.29 | 5.09% | 5.69 | 6.06 | 268461 | 15961 | 5.97% |
| 2024-11-19 | 5.59 | 5.70 | 0.15 | 2.70% | 5.53 | 5.70 | 147410 | 8263 | 3.28% |
| 2024-11-18 | 5.92 | 5.55 | -0.30 | -5.13% | 5.50 | 5.95 | 253647 | 14253 | 5.64% |
| 2024-11-15 | 5.96 | 5.85 | -0.11 | -1.85% | 5.85 | 6.11 | 199917 | 12000 | 4.45% |
| 2024-11-14 | 6.19 | 5.96 | -0.24 | -3.87% | 5.94 | 6.20 | 164357 | 9957 | 3.66% |
| 2024-11-13 | 6.10 | 6.20 | 0.08 | 1.31% | 6.03 | 6.23 | 205759 | 12651 | 4.58% |
| 2024-11-12 | 6.37 | 6.12 | -0.18 | -2.86% | 6.04 | 6.37 | 264420 | 16326 | 5.88% |
| 2024-11-11 | 6.18 | 6.30 | 0.15 | 2.44% | 6.11 | 6.32 | 300346 | 18683 | 6.68% |
| 2024-11-08 | 6.15 | 6.15 | 0.02 | 0.33% | 6.12 | 6.28 | 272318 | 16843 | 6.06% |
| 2024-11-07 | 6.05 | 6.13 | 0.06 | 0.99% | 6.00 | 6.18 | 348850 | 21254 | 7.76% |
| 2024-11-06 | 5.97 | 6.07 | 0.19 | 3.23% | 5.90 | 6.26 | 448888 | 27183 | 9.99% |
| 2024-11-05 | 5.83 | 5.88 | 0.05 | 0.86% | 5.80 | 5.93 | 258489 | 15172 | 5.75% |
| 2024-11-04 | 5.61 | 5.83 | 0.22 | 3.92% | 5.61 | 5.86 | 212690 | 12289 | 4.73% |
| 2024-11-01 | 5.97 | 5.61 | -0.42 | -6.97% | 5.61 | 5.98 | 330725 | 18988 | 7.36% |
| 2024-10-31 | 5.86 | 6.03 | 0.16 | 2.73% | 5.84 | 6.09 | 326905 | 19600 | 7.27% |
| 2024-10-30 | 5.72 | 5.87 | 0.10 | 1.73% | 5.70 | 5.94 | 229841 | 13438 | 5.11% |
| 2024-10-29 | 5.91 | 5.77 | -0.19 | -3.19% | 5.76 | 6.00 | 282416 | 16557 | 6.28% |
| 2024-10-28 | 5.82 | 5.96 | 0.16 | 2.76% | 5.82 | 6.02 | 257552 | 15263 | 5.73% |
| 2024-10-25 | 5.71 | 5.80 | 0.12 | 2.11% | 5.68 | 5.84 | 204187 | 11796 | 4.54% |
| 2024-10-24 | 5.67 | 5.68 | -0.04 | -0.70% | 5.60 | 5.74 | 198859 | 11279 | 4.42% |
| 2024-10-23 | 5.68 | 5.72 | 0.02 | 0.35% | 5.66 | 5.88 | 285580 | 16462 | 6.35% |
| 2024-10-22 | 5.72 | 5.70 | -0.03 | -0.52% | 5.65 | 5.80 | 255650 | 14593 | 5.69% |
| 2024-10-21 | 5.64 | 5.73 | 0.13 | 2.32% | 5.64 | 5.80 | 312205 | 17875 | 6.95% |
| 2024-10-18 | 5.40 | 5.60 | 0.17 | 3.13% | 5.38 | 5.66 | 306235 | 17058 | 6.81% |
| 2024-10-17 | 5.45 | 5.43 | 0.01 | 0.18% | 5.41 | 5.62 | 229022 | 12600 | 5.10% |
| 2024-10-16 | 5.18 | 5.42 | 0.10 | 1.88% | 5.18 | 5.45 | 185518 | 9897 | 4.13% |
| 2024-10-15 | 5.35 | 5.32 | -0.04 | -0.75% | 5.26 | 5.49 | 213514 | 11520 | 4.75% |
| 2024-10-14 | 5.11 | 5.36 | 0.24 | 4.69% | 5.10 | 5.39 | 258536 | 13596 | 5.75% |
| 2024-10-11 | 5.34 | 5.12 | -0.23 | -4.30% | 5.05 | 5.34 | 237943 | 12329 | 5.29% |
| 2024-10-10 | 5.44 | 5.35 | -0.01 | -0.19% | 5.25 | 5.56 | 276909 | 14934 | 6.16% |
| 2024-10-09 | 5.77 | 5.36 | -0.60 | -10.07% | 5.36 | 5.77 | 424110 | 23610 | 9.44% |
| 2024-10-08 | 6.18 | 5.96 | 0.34 | 6.05% | 5.54 | 6.18 | 643799 | 37781 | 14.32% |
| 2024-09-30 | 5.44 | 5.62 | 0.43 | 8.29% | 5.25 | 5.70 | 592755 | 32537 | 13.19% |
| 2024-09-27 | 5.08 | 5.19 | 0.16 | 3.18% | 5.04 | 5.29 | 504331 | 25952 | 11.22% |
| 2024-09-26 | 4.99 | 5.03 | 0.08 | 1.62% | 4.92 | 5.04 | 341662 | 17006 | 7.60% |
| 2024-09-25 | 4.94 | 4.95 | 0.01 | 0.20% | 4.92 | 5.07 | 483443 | 24128 | 10.76% |
| 2024-09-24 | 4.89 | 4.94 | 0.03 | 0.61% | 4.83 | 4.96 | 465367 | 22826 | 10.35% |
| 2024-09-23 | 5.01 | 4.91 | -0.10 | -2.00% | 4.78 | 5.01 | 628174 | 30741 | 13.98% |
| 2024-09-20 | 4.57 | 5.01 | 0.46 | 10.11% | 4.55 | 5.01 | 354935 | 17370 | 7.90% |
| 2024-09-19 | 4.38 | 4.55 | 0.18 | 4.12% | 4.38 | 4.57 | 137163 | 6181 | 3.05% |
| 2024-09-18 | 4.46 | 4.37 | -0.08 | -1.80% | 4.32 | 4.52 | 96813 | 4249 | 2.15% |
| 2024-09-13 | 4.55 | 4.45 | -0.11 | -2.41% | 4.45 | 4.58 | 100749 | 4533 | 2.24% |
| 2024-09-12 | 4.57 | 4.56 | 0.01 | 0.22% | 4.53 | 4.63 | 88065 | 4045 | 1.96% |
| 2024-09-11 | 4.61 | 4.55 | -0.10 | -2.15% | 4.52 | 4.65 | 99743 | 4559 | 2.22% |
| 2024-09-10 | 4.55 | 4.65 | 0.11 | 2.42% | 4.46 | 4.68 | 141704 | 6500 | 3.15% |
| 2024-09-09 | 4.56 | 4.54 | -0.02 | -0.44% | 4.48 | 4.59 | 71172 | 3227 | 1.58% |
| 2024-09-06 | 4.67 | 4.56 | -0.12 | -2.56% | 4.55 | 4.68 | 112928 | 5191 | 2.51% |
| 2024-09-05 | 4.58 | 4.68 | 0.11 | 2.41% | 4.56 | 4.70 | 143440 | 6673 | 3.19% |
| 2024-09-04 | 4.63 | 4.57 | -0.11 | -2.35% | 4.56 | 4.66 | 110541 | 5079 | 2.46% |
| 2024-09-03 | 4.59 | 4.68 | 0.09 | 1.96% | 4.57 | 4.68 | 113345 | 5250 | 2.52% |
| 2024-09-02 | 4.67 | 4.59 | -0.09 | -1.92% | 4.58 | 4.70 | 102277 | 4742 | 2.28% |
| 2024-08-30 | 4.57 | 4.68 | 0.10 | 2.18% | 4.57 | 4.70 | 165028 | 7702 | 3.67% |
| 2024-08-29 | 4.50 | 4.58 | 0.08 | 1.78% | 4.43 | 4.60 | 89697 | 4074 | 2.00% |
| 2024-08-28 | 4.45 | 4.50 | 0.05 | 1.12% | 4.39 | 4.57 | 94408 | 4234 | 2.10% |
| 2024-08-27 | 4.62 | 4.45 | -0.19 | -4.09% | 4.44 | 4.65 | 109818 | 4974 | 2.44% |
| 2024-08-26 | 4.55 | 4.64 | 0.08 | 1.75% | 4.48 | 4.66 | 116546 | 5367 | 2.59% |
| 2024-08-23 | 4.52 | 4.56 | 0.04 | 0.88% | 4.44 | 4.60 | 126336 | 5709 | 2.81% |
| 2024-08-22 | 4.58 | 4.52 | -0.06 | -1.31% | 4.52 | 4.68 | 137492 | 6333 | 3.06% |
| 2024-08-21 | 4.58 | 4.58 | -0.04 | -0.87% | 4.56 | 4.67 | 95582 | 4406 | 2.13% |
| 2024-08-20 | 4.62 | 4.62 | 0.00 | 0.00% | 4.57 | 4.68 | 111380 | 5143 | 2.48% |
| 2024-08-19 | 4.63 | 4.62 | -0.01 | -0.22% | 4.57 | 4.67 | 80323 | 3706 | 1.79% |
| 2024-08-16 | 4.58 | 4.63 | 0.03 | 0.65% | 4.58 | 4.69 | 139256 | 6454 | 3.10% |
| 2024-08-15 | 4.46 | 4.60 | 0.12 | 2.68% | 4.41 | 4.60 | 134551 | 6128 | 2.99% |