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 | 6.05 | 0.09 | 1.51% | 5.93 | 6.07 | 121190 | 7285 | 4.11% |
| 2024-11-20 | 5.74 | 5.96 | 0.16 | 2.76% | 5.74 | 5.96 | 120904 | 7138 | 4.10% |
| 2024-11-19 | 5.61 | 5.80 | 0.19 | 3.39% | 5.60 | 5.80 | 102767 | 5848 | 3.49% |
| 2024-11-18 | 5.97 | 5.61 | -0.27 | -4.59% | 5.54 | 6.05 | 154289 | 8756 | 5.23% |
| 2024-11-15 | 6.12 | 5.88 | -0.28 | -4.55% | 5.86 | 6.23 | 190146 | 11487 | 6.45% |
| 2024-11-14 | 6.51 | 6.16 | -0.38 | -5.81% | 6.15 | 6.51 | 240982 | 15156 | 8.17% |
| 2024-11-13 | 6.25 | 6.54 | 0.31 | 4.98% | 6.05 | 6.68 | 395839 | 25423 | 13.43% |
| 2024-11-12 | 6.45 | 6.23 | -0.25 | -3.86% | 6.18 | 6.48 | 237084 | 14976 | 8.04% |
| 2024-11-11 | 6.42 | 6.48 | 0.06 | 0.93% | 6.22 | 6.53 | 330626 | 21124 | 11.21% |
| 2024-11-08 | 6.26 | 6.42 | 0.26 | 4.22% | 6.10 | 6.50 | 406828 | 25622 | 13.80% |
| 2024-11-07 | 6.05 | 6.16 | 0.07 | 1.15% | 5.94 | 6.19 | 229506 | 13978 | 7.78% |
| 2024-11-06 | 6.04 | 6.09 | 0.06 | 1.00% | 5.97 | 6.16 | 236683 | 14401 | 8.03% |
| 2024-11-05 | 5.80 | 6.03 | 0.22 | 3.79% | 5.75 | 6.06 | 212668 | 12675 | 7.21% |
| 2024-11-04 | 5.68 | 5.81 | 0.12 | 2.11% | 5.67 | 5.85 | 167433 | 9631 | 5.68% |
| 2024-11-01 | 6.20 | 5.69 | -0.56 | -8.96% | 5.67 | 6.21 | 336897 | 19826 | 11.43% |
| 2024-10-31 | 6.11 | 6.25 | 0.01 | 0.16% | 6.11 | 6.33 | 271888 | 16956 | 9.22% |
| 2024-10-30 | 6.20 | 6.24 | -0.18 | -2.80% | 6.10 | 6.36 | 302224 | 18841 | 10.25% |
| 2024-10-29 | 6.73 | 6.42 | -0.33 | -4.89% | 6.41 | 6.73 | 348261 | 22761 | 11.81% |
| 2024-10-28 | 6.39 | 6.75 | 0.38 | 5.97% | 6.39 | 6.80 | 449487 | 29732 | 15.25% |
| 2024-10-25 | 6.33 | 6.37 | 0.07 | 1.11% | 6.30 | 6.42 | 245030 | 15581 | 8.31% |
| 2024-10-24 | 6.42 | 6.30 | -0.25 | -3.82% | 6.23 | 6.46 | 300564 | 18986 | 10.19% |
| 2024-10-23 | 6.45 | 6.55 | -0.10 | -1.50% | 6.39 | 6.85 | 501180 | 32990 | 17.00% |
| 2024-10-22 | 6.80 | 6.65 | -0.02 | -0.30% | 6.36 | 7.20 | 784766 | 52537 | 26.62% |
| 2024-10-21 | 6.00 | 6.67 | 0.61 | 10.07% | 6.00 | 6.67 | 714826 | 44630 | 24.25% |
| 2024-10-18 | 5.70 | 6.06 | 0.26 | 4.48% | 5.57 | 6.26 | 638777 | 38339 | 21.67% |
| 2024-10-17 | 5.90 | 5.80 | -0.19 | -3.17% | 5.66 | 6.05 | 545175 | 31721 | 18.49% |
| 2024-10-16 | 6.14 | 5.99 | 0.08 | 1.35% | 5.91 | 6.37 | 908360 | 55681 | 30.81% |
| 2024-10-15 | 5.36 | 5.91 | 0.54 | 10.06% | 5.30 | 5.91 | 591758 | 33608 | 20.07% |
| 2024-10-14 | 5.17 | 5.37 | 0.21 | 4.07% | 5.17 | 5.38 | 242838 | 12897 | 8.24% |
| 2024-10-11 | 5.52 | 5.16 | -0.50 | -8.83% | 5.09 | 5.52 | 277424 | 14649 | 9.41% |
| 2024-10-10 | 5.36 | 5.66 | 0.20 | 3.66% | 5.18 | 5.67 | 339241 | 18471 | 11.51% |
| 2024-10-09 | 6.07 | 5.46 | -0.61 | -10.05% | 5.46 | 6.08 | 380627 | 21713 | 12.91% |
| 2024-10-08 | 6.07 | 6.07 | 0.55 | 9.96% | 5.56 | 6.07 | 696017 | 40965 | 23.61% |
| 2024-09-30 | 5.18 | 5.52 | 0.45 | 8.88% | 5.07 | 5.54 | 655746 | 34884 | 22.24% |
| 2024-09-27 | 4.93 | 5.07 | 0.17 | 3.47% | 4.87 | 5.18 | 544078 | 27423 | 18.45% |
| 2024-09-26 | 4.82 | 4.90 | -0.03 | -0.61% | 4.75 | 4.90 | 437479 | 21131 | 14.84% |
| 2024-09-25 | 4.71 | 4.93 | 0.21 | 4.45% | 4.66 | 5.05 | 681163 | 32960 | 23.10% |
| 2024-09-24 | 4.69 | 4.72 | -0.02 | -0.42% | 4.54 | 4.74 | 534953 | 24867 | 18.15% |
| 2024-09-23 | 4.63 | 4.74 | 0.12 | 2.60% | 4.63 | 5.00 | 782473 | 37419 | 26.54% |
| 2024-09-20 | 4.25 | 4.62 | 0.42 | 10.00% | 4.23 | 4.62 | 291412 | 13279 | 9.88% |
| 2024-09-19 | 4.07 | 4.20 | 0.17 | 4.22% | 4.03 | 4.20 | 142582 | 5899 | 4.84% |
| 2024-09-18 | 4.14 | 4.03 | -0.12 | -2.89% | 3.98 | 4.19 | 113656 | 4600 | 3.86% |
| 2024-09-13 | 4.25 | 4.15 | -0.11 | -2.58% | 4.13 | 4.29 | 144141 | 6026 | 4.89% |
| 2024-09-12 | 4.40 | 4.26 | -0.11 | -2.52% | 4.26 | 4.41 | 159428 | 6886 | 5.41% |
| 2024-09-11 | 4.48 | 4.37 | -0.12 | -2.67% | 4.36 | 4.49 | 130640 | 5740 | 4.43% |
| 2024-09-10 | 4.50 | 4.49 | 0.01 | 0.22% | 4.38 | 4.53 | 163654 | 7280 | 5.55% |
| 2024-09-09 | 4.33 | 4.48 | 0.13 | 2.99% | 4.18 | 4.58 | 247619 | 10918 | 8.40% |
| 2024-09-06 | 4.51 | 4.35 | -0.22 | -4.81% | 4.34 | 4.61 | 259862 | 11545 | 8.81% |
| 2024-09-05 | 4.50 | 4.57 | 0.04 | 0.88% | 4.40 | 4.67 | 262921 | 11911 | 8.92% |
| 2024-09-04 | 4.68 | 4.53 | -0.27 | -5.63% | 4.50 | 4.70 | 371163 | 17040 | 12.59% |
| 2024-09-03 | 4.55 | 4.80 | 0.19 | 4.12% | 4.47 | 5.07 | 626559 | 29938 | 21.25% |
| 2024-09-02 | 4.40 | 4.61 | 0.16 | 3.60% | 4.38 | 4.67 | 495066 | 22643 | 16.79% |
| 2024-08-30 | 4.38 | 4.45 | 0.08 | 1.83% | 4.30 | 4.53 | 378057 | 16804 | 12.82% |
| 2024-08-29 | 4.25 | 4.37 | 0.03 | 0.69% | 4.15 | 4.37 | 241039 | 10317 | 8.18% |
| 2024-08-28 | 4.27 | 4.34 | 0.04 | 0.93% | 4.23 | 4.45 | 232261 | 10041 | 7.88% |
| 2024-08-27 | 4.39 | 4.30 | -0.21 | -4.66% | 4.26 | 4.42 | 309111 | 13346 | 10.48% |
| 2024-08-26 | 4.30 | 4.51 | 0.00 | 0.00% | 4.27 | 4.73 | 494908 | 22007 | 16.79% |
| 2024-08-23 | 4.45 | 4.51 | 0.13 | 2.97% | 4.39 | 4.64 | 702531 | 31611 | 23.83% |
| 2024-08-22 | 3.97 | 4.38 | 0.40 | 10.05% | 3.96 | 4.38 | 106879 | 4617 | 3.63% |
| 2024-08-21 | 3.96 | 3.98 | 0.01 | 0.25% | 3.95 | 4.04 | 52777 | 2107 | 1.79% |
| 2024-08-20 | 4.06 | 3.97 | -0.08 | -1.98% | 3.95 | 4.07 | 70927 | 2831 | 2.41% |
| 2024-08-19 | 4.17 | 4.05 | -0.07 | -1.70% | 4.03 | 4.17 | 104553 | 4275 | 3.55% |
| 2024-08-16 | 4.11 | 4.12 | 0.02 | 0.49% | 4.08 | 4.20 | 126038 | 5214 | 4.28% |
| 2024-08-15 | 4.03 | 4.10 | 0.07 | 1.74% | 3.95 | 4.11 | 129464 | 5264 | 4.39% |
| 2024-08-14 | 3.98 | 4.03 | 0.06 | 1.51% | 3.94 | 4.11 | 88568 | 3570 | 3.00% |
| 2024-08-13 | 3.94 | 3.97 | 0.05 | 1.28% | 3.86 | 3.97 | 61348 | 2413 | 2.08% |