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 | 6.34 | 6.42 | 0.08 | 1.26% | 6.30 | 6.48 | 14254 | 910 | 0.77% |
| 2024-11-20 | 6.21 | 6.34 | 0.17 | 2.76% | 6.13 | 6.34 | 17223 | 1076 | 0.94% |
| 2024-11-19 | 6.02 | 6.17 | 0.15 | 2.49% | 6.02 | 6.17 | 15621 | 952 | 0.85% |
| 2024-11-18 | 6.11 | 6.02 | -0.10 | -1.63% | 5.99 | 6.23 | 23396 | 1432 | 1.27% |
| 2024-11-15 | 6.26 | 6.12 | -0.22 | -3.47% | 6.07 | 6.37 | 28573 | 1766 | 1.55% |
| 2024-11-14 | 6.20 | 6.34 | 0.10 | 1.60% | 6.20 | 6.55 | 44219 | 2827 | 2.40% |
| 2024-11-13 | 6.27 | 6.24 | -0.08 | -1.27% | 6.12 | 6.32 | 21294 | 1320 | 1.16% |
| 2024-11-12 | 6.32 | 6.32 | -0.04 | -0.63% | 6.25 | 6.51 | 24262 | 1548 | 1.32% |
| 2024-11-11 | 6.20 | 6.36 | 0.16 | 2.58% | 6.15 | 6.38 | 23181 | 1458 | 1.26% |
| 2024-11-08 | 6.28 | 6.20 | -0.04 | -0.64% | 6.15 | 6.37 | 20981 | 1303 | 1.14% |
| 2024-11-07 | 6.03 | 6.24 | 0.13 | 2.13% | 6.03 | 6.29 | 20050 | 1244 | 1.09% |
| 2024-11-06 | 6.03 | 6.11 | 0.11 | 1.83% | 5.99 | 6.12 | 19002 | 1149 | 1.03% |
| 2024-11-05 | 5.96 | 6.00 | 0.02 | 0.33% | 5.94 | 6.05 | 22263 | 1333 | 1.21% |
| 2024-11-04 | 5.89 | 5.98 | 0.09 | 1.53% | 5.82 | 6.10 | 19184 | 1141 | 1.04% |
| 2024-11-01 | 5.99 | 5.89 | -0.10 | -1.67% | 5.81 | 6.13 | 25510 | 1516 | 1.39% |
| 2024-10-31 | 6.02 | 5.99 | 0.00 | 0.00% | 5.90 | 6.04 | 25709 | 1539 | 1.40% |
| 2024-10-30 | 5.62 | 5.99 | 0.25 | 4.36% | 5.60 | 6.01 | 37660 | 2206 | 2.05% |
| 2024-10-29 | 5.93 | 5.74 | -0.11 | -1.88% | 5.68 | 5.94 | 23069 | 1333 | 1.25% |
| 2024-10-28 | 5.62 | 5.85 | 0.27 | 4.84% | 5.60 | 5.85 | 32456 | 1872 | 1.76% |
| 2024-10-25 | 5.56 | 5.58 | 0.02 | 0.36% | 5.55 | 5.65 | 17267 | 966 | 0.94% |
| 2024-10-24 | 5.59 | 5.56 | -0.02 | -0.36% | 5.45 | 5.62 | 15874 | 879 | 0.86% |
| 2024-10-23 | 5.50 | 5.58 | 0.08 | 1.45% | 5.49 | 5.60 | 19016 | 1058 | 1.03% |
| 2024-10-22 | 5.45 | 5.50 | 0.09 | 1.66% | 5.40 | 5.53 | 15511 | 849 | 0.84% |
| 2024-10-21 | 5.40 | 5.41 | 0.09 | 1.69% | 5.35 | 5.49 | 22985 | 1241 | 1.25% |
| 2024-10-18 | 5.24 | 5.32 | 0.08 | 1.53% | 5.21 | 5.39 | 16411 | 872 | 0.89% |
| 2024-10-17 | 5.29 | 5.24 | -0.05 | -0.95% | 5.21 | 5.35 | 9450 | 499 | 0.51% |
| 2024-10-16 | 5.30 | 5.29 | -0.02 | -0.38% | 5.22 | 5.37 | 13350 | 705 | 0.73% |
| 2024-10-15 | 5.47 | 5.31 | -0.18 | -3.28% | 5.31 | 5.51 | 12380 | 670 | 0.67% |
| 2024-10-14 | 5.42 | 5.49 | 0.13 | 2.43% | 5.36 | 5.55 | 14843 | 810 | 0.81% |
| 2024-10-11 | 5.57 | 5.36 | -0.19 | -3.42% | 5.31 | 5.57 | 17318 | 942 | 0.94% |
| 2024-10-10 | 5.67 | 5.55 | -0.04 | -0.72% | 5.50 | 5.67 | 21577 | 1206 | 1.17% |
| 2024-10-09 | 5.82 | 5.59 | -0.24 | -4.12% | 5.57 | 5.82 | 38446 | 2175 | 2.09% |
| 2024-10-08 | 5.83 | 5.83 | 0.28 | 5.05% | 5.55 | 5.83 | 58218 | 3341 | 3.16% |
| 2024-09-30 | 5.40 | 5.55 | 0.26 | 4.91% | 5.32 | 5.55 | 59794 | 3256 | 3.25% |
| 2024-09-27 | 5.15 | 5.29 | 0.16 | 3.12% | 5.10 | 5.35 | 32109 | 1670 | 1.74% |
| 2024-09-26 | 4.95 | 5.13 | 0.16 | 3.22% | 4.95 | 5.14 | 18453 | 937 | 1.00% |
| 2024-09-25 | 4.92 | 4.97 | 0.11 | 2.26% | 4.92 | 5.03 | 16348 | 813 | 0.89% |
| 2024-09-24 | 4.80 | 4.86 | 0.08 | 1.67% | 4.78 | 4.89 | 20196 | 977 | 1.10% |
| 2024-09-23 | 4.78 | 4.78 | 0.00 | 0.00% | 4.77 | 4.83 | 4608 | 221 | 0.25% |
| 2024-09-20 | 4.80 | 4.78 | 0.00 | 0.00% | 4.76 | 4.83 | 5233 | 250 | 0.28% |
| 2024-09-19 | 4.72 | 4.78 | 0.04 | 0.84% | 4.71 | 4.82 | 7777 | 371 | 0.42% |
| 2024-09-18 | 4.86 | 4.74 | -0.12 | -2.47% | 4.67 | 4.86 | 7884 | 374 | 0.43% |
| 2024-09-13 | 4.91 | 4.86 | -0.01 | -0.21% | 4.85 | 4.98 | 4775 | 234 | 0.26% |
| 2024-09-12 | 4.86 | 4.87 | 0.01 | 0.21% | 4.85 | 4.93 | 6455 | 315 | 0.35% |
| 2024-09-11 | 4.87 | 4.86 | -0.04 | -0.82% | 4.85 | 4.90 | 3665 | 178 | 0.20% |
| 2024-09-10 | 4.86 | 4.90 | 0.04 | 0.82% | 4.86 | 4.92 | 6331 | 309 | 0.34% |
| 2024-09-09 | 4.85 | 4.86 | -0.03 | -0.61% | 4.82 | 4.89 | 2879 | 139 | 0.16% |
| 2024-09-06 | 4.89 | 4.89 | -0.01 | -0.20% | 4.85 | 4.93 | 5390 | 263 | 0.29% |
| 2024-09-05 | 4.82 | 4.90 | 0.03 | 0.62% | 4.82 | 4.92 | 3090 | 151 | 0.17% |
| 2024-09-04 | 4.95 | 4.87 | -0.09 | -1.81% | 4.86 | 4.97 | 6136 | 301 | 0.33% |
| 2024-09-03 | 4.95 | 4.96 | 0.02 | 0.40% | 4.91 | 4.99 | 4546 | 225 | 0.25% |
| 2024-09-02 | 4.96 | 4.94 | -0.06 | -1.20% | 4.90 | 5.03 | 6782 | 337 | 0.37% |
| 2024-08-30 | 4.91 | 5.00 | 0.06 | 1.21% | 4.90 | 5.07 | 12451 | 624 | 0.68% |
| 2024-08-29 | 4.91 | 4.94 | 0.00 | 0.00% | 4.89 | 4.95 | 4159 | 204 | 0.23% |
| 2024-08-28 | 4.83 | 4.94 | 0.08 | 1.65% | 4.79 | 4.94 | 5106 | 248 | 0.28% |
| 2024-08-27 | 4.93 | 4.86 | -0.10 | -2.02% | 4.74 | 4.97 | 7172 | 348 | 0.39% |
| 2024-08-26 | 4.92 | 4.96 | 0.00 | 0.00% | 4.91 | 4.97 | 2558 | 126 | 0.14% |
| 2024-08-23 | 4.91 | 4.96 | 0.01 | 0.20% | 4.91 | 5.00 | 2892 | 142 | 0.16% |
| 2024-08-22 | 4.96 | 4.95 | -0.03 | -0.60% | 4.95 | 5.00 | 3330 | 165 | 0.18% |
| 2024-08-21 | 4.95 | 4.98 | 0.00 | 0.00% | 4.95 | 5.01 | 2855 | 142 | 0.16% |
| 2024-08-20 | 5.01 | 4.98 | -0.04 | -0.80% | 4.95 | 5.02 | 2472 | 123 | 0.13% |
| 2024-08-19 | 5.04 | 5.02 | -0.01 | -0.20% | 4.95 | 5.04 | 2815 | 140 | 0.15% |
| 2024-08-16 | 5.10 | 5.03 | -0.05 | -0.98% | 5.03 | 5.10 | 3810 | 192 | 0.21% |
| 2024-08-15 | 5.01 | 5.08 | 0.03 | 0.59% | 5.01 | 5.10 | 4848 | 244 | 0.26% |
| 2024-08-14 | 5.08 | 5.05 | -0.02 | -0.39% | 5.03 | 5.13 | 3727 | 189 | 0.20% |
| 2024-08-13 | 5.08 | 5.07 | 0.02 | 0.40% | 5.04 | 5.11 | 3383 | 171 | 0.18% |