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 | 6.27 | 6.23 | -0.01 | -0.16% | 6.18 | 6.38 | 214597 | 13404 | 2.34% |
| 2024-11-20 | 5.96 | 6.24 | 0.27 | 4.52% | 5.94 | 6.25 | 280665 | 17242 | 3.06% |
| 2024-11-19 | 5.89 | 5.97 | 0.09 | 1.53% | 5.81 | 5.98 | 165803 | 9780 | 1.81% |
| 2024-11-18 | 5.93 | 5.88 | -0.01 | -0.17% | 5.85 | 6.04 | 200966 | 11950 | 2.19% |
| 2024-11-15 | 5.96 | 5.89 | -0.08 | -1.34% | 5.88 | 6.03 | 167397 | 9979 | 1.82% |
| 2024-11-14 | 6.11 | 5.97 | -0.14 | -2.29% | 5.95 | 6.23 | 201118 | 12138 | 2.19% |
| 2024-11-13 | 6.15 | 6.11 | -0.08 | -1.29% | 5.99 | 6.23 | 204355 | 12450 | 2.23% |
| 2024-11-12 | 6.19 | 6.19 | 0.01 | 0.16% | 6.09 | 6.29 | 238256 | 14807 | 2.59% |
| 2024-11-11 | 6.10 | 6.18 | 0.08 | 1.31% | 6.06 | 6.19 | 176138 | 10791 | 1.92% |
| 2024-11-08 | 6.28 | 6.10 | -0.13 | -2.09% | 6.07 | 6.32 | 257720 | 15878 | 2.81% |
| 2024-11-07 | 6.03 | 6.23 | 0.15 | 2.47% | 6.02 | 6.26 | 223204 | 13791 | 2.43% |
| 2024-11-06 | 6.04 | 6.08 | 0.04 | 0.66% | 5.99 | 6.14 | 229025 | 13931 | 2.49% |
| 2024-11-05 | 5.92 | 6.04 | 0.13 | 2.20% | 5.88 | 6.10 | 257868 | 15420 | 2.81% |
| 2024-11-04 | 5.90 | 5.91 | 0.02 | 0.34% | 5.84 | 5.95 | 151505 | 8935 | 1.65% |
| 2024-11-01 | 5.95 | 5.89 | -0.07 | -1.17% | 5.81 | 6.06 | 248933 | 14783 | 2.71% |
| 2024-10-31 | 5.81 | 5.96 | 0.20 | 3.47% | 5.81 | 6.14 | 352354 | 21184 | 3.84% |
| 2024-10-30 | 5.72 | 5.76 | 0.02 | 0.35% | 5.67 | 5.81 | 150040 | 8614 | 1.63% |
| 2024-10-29 | 6.01 | 5.74 | -0.26 | -4.33% | 5.74 | 6.05 | 226151 | 13214 | 2.46% |
| 2024-10-28 | 5.85 | 6.00 | 0.18 | 3.09% | 5.82 | 6.07 | 288314 | 17193 | 3.14% |
| 2024-10-25 | 5.65 | 5.82 | 0.19 | 3.37% | 5.63 | 5.83 | 204408 | 11797 | 2.23% |
| 2024-10-24 | 5.64 | 5.63 | 0.03 | 0.54% | 5.55 | 5.64 | 140766 | 7876 | 1.53% |
| 2024-10-23 | 5.50 | 5.60 | 0.10 | 1.82% | 5.45 | 5.66 | 223168 | 12424 | 2.43% |
| 2024-10-22 | 5.31 | 5.50 | 0.19 | 3.58% | 5.28 | 5.50 | 217972 | 11754 | 2.37% |
| 2024-10-21 | 5.33 | 5.31 | -0.01 | -0.19% | 5.28 | 5.39 | 191326 | 10193 | 2.08% |
| 2024-10-18 | 5.22 | 5.32 | 0.09 | 1.72% | 5.18 | 5.40 | 249172 | 13153 | 2.71% |
| 2024-10-17 | 5.36 | 5.23 | -0.13 | -2.43% | 5.22 | 5.45 | 152594 | 8110 | 1.66% |
| 2024-10-16 | 5.33 | 5.36 | 0.00 | 0.00% | 5.29 | 5.44 | 131996 | 7081 | 1.44% |
| 2024-10-15 | 5.49 | 5.36 | -0.09 | -1.65% | 5.36 | 5.52 | 155803 | 8475 | 1.70% |
| 2024-10-14 | 5.35 | 5.45 | 0.11 | 2.06% | 5.25 | 5.46 | 171657 | 9227 | 1.87% |
| 2024-10-11 | 5.65 | 5.34 | -0.28 | -4.98% | 5.26 | 5.66 | 210097 | 11388 | 2.29% |
| 2024-10-10 | 5.70 | 5.62 | 0.00 | 0.00% | 5.56 | 5.85 | 260148 | 14850 | 2.83% |
| 2024-10-09 | 6.06 | 5.62 | -0.56 | -9.06% | 5.60 | 6.07 | 349068 | 20309 | 3.80% |
| 2024-10-08 | 6.49 | 6.18 | 0.26 | 4.39% | 5.86 | 6.49 | 504066 | 31138 | 5.49% |
| 2024-09-30 | 5.65 | 5.92 | 0.50 | 9.23% | 5.55 | 5.96 | 425539 | 24620 | 4.63% |
| 2024-09-27 | 5.17 | 5.42 | 0.32 | 6.27% | 5.17 | 5.51 | 267876 | 14303 | 2.92% |
| 2024-09-26 | 4.86 | 5.10 | 0.22 | 4.51% | 4.84 | 5.10 | 180400 | 9001 | 1.96% |
| 2024-09-25 | 4.85 | 4.88 | 0.08 | 1.67% | 4.85 | 4.97 | 164354 | 8078 | 1.79% |
| 2024-09-24 | 4.59 | 4.80 | 0.29 | 6.43% | 4.55 | 4.82 | 198048 | 9256 | 2.16% |
| 2024-09-23 | 4.54 | 4.51 | -0.04 | -0.88% | 4.50 | 4.62 | 81583 | 3711 | 0.89% |
| 2024-09-20 | 4.60 | 4.55 | -0.06 | -1.30% | 4.53 | 4.63 | 100794 | 4614 | 1.10% |
| 2024-09-19 | 4.50 | 4.61 | 0.13 | 2.90% | 4.43 | 4.68 | 117196 | 5374 | 1.28% |
| 2024-09-18 | 4.56 | 4.48 | -0.09 | -1.97% | 4.41 | 4.59 | 88950 | 3974 | 0.97% |
| 2024-09-13 | 4.68 | 4.57 | -0.10 | -2.14% | 4.55 | 4.69 | 80681 | 3710 | 0.88% |
| 2024-09-12 | 4.66 | 4.67 | -0.01 | -0.21% | 4.64 | 4.75 | 70004 | 3284 | 0.76% |
| 2024-09-11 | 4.63 | 4.68 | 0.04 | 0.86% | 4.61 | 4.74 | 72836 | 3409 | 0.79% |
| 2024-09-10 | 4.65 | 4.64 | -0.02 | -0.43% | 4.54 | 4.70 | 101017 | 4644 | 1.10% |
| 2024-09-09 | 4.69 | 4.66 | -0.03 | -0.64% | 4.61 | 4.77 | 104192 | 4880 | 1.13% |
| 2024-09-06 | 4.87 | 4.69 | -0.19 | -3.89% | 4.67 | 4.91 | 120658 | 5749 | 1.31% |
| 2024-09-05 | 4.87 | 4.88 | -0.01 | -0.20% | 4.86 | 4.96 | 87178 | 4274 | 0.95% |
| 2024-09-04 | 4.90 | 4.89 | -0.01 | -0.20% | 4.87 | 4.97 | 58728 | 2887 | 0.64% |
| 2024-09-03 | 4.87 | 4.90 | 0.04 | 0.82% | 4.83 | 4.96 | 55691 | 2734 | 0.61% |
| 2024-09-02 | 4.94 | 4.86 | -0.08 | -1.62% | 4.85 | 4.97 | 83510 | 4100 | 0.91% |
| 2024-08-30 | 4.85 | 4.94 | 0.08 | 1.65% | 4.82 | 5.01 | 98753 | 4868 | 1.08% |
| 2024-08-29 | 4.74 | 4.86 | 0.12 | 2.53% | 4.71 | 4.87 | 70412 | 3380 | 0.77% |
| 2024-08-28 | 4.71 | 4.74 | 0.02 | 0.42% | 4.66 | 4.77 | 56082 | 2650 | 0.61% |
| 2024-08-27 | 4.75 | 4.72 | -0.02 | -0.42% | 4.67 | 4.78 | 81794 | 3854 | 0.89% |
| 2024-08-26 | 4.59 | 4.74 | 0.18 | 3.95% | 4.59 | 4.85 | 152130 | 7233 | 1.66% |
| 2024-08-23 | 4.58 | 4.56 | -0.02 | -0.44% | 4.53 | 4.64 | 63647 | 2907 | 0.69% |
| 2024-08-22 | 4.66 | 4.58 | -0.08 | -1.72% | 4.57 | 4.70 | 63960 | 2953 | 0.70% |
| 2024-08-21 | 4.69 | 4.66 | -0.05 | -1.06% | 4.65 | 4.73 | 48095 | 2250 | 0.52% |
| 2024-08-20 | 4.79 | 4.71 | -0.09 | -1.88% | 4.69 | 4.84 | 66010 | 3133 | 0.72% |
| 2024-08-19 | 4.80 | 4.80 | -0.02 | -0.41% | 4.80 | 4.87 | 47866 | 2309 | 0.52% |
| 2024-08-16 | 4.96 | 4.82 | -0.11 | -2.23% | 4.82 | 4.96 | 75420 | 3669 | 0.82% |
| 2024-08-15 | 4.90 | 4.93 | 0.04 | 0.82% | 4.85 | 5.00 | 72353 | 3565 | 0.79% |
| 2024-08-14 | 4.98 | 4.89 | -0.10 | -2.00% | 4.89 | 5.02 | 60621 | 2985 | 0.66% |
| 2024-08-13 | 4.94 | 4.99 | 0.03 | 0.60% | 4.87 | 4.99 | 58339 | 2877 | 0.63% |