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 | 5.96 | 6.22 | 0.25 | 4.19% | 5.94 | 6.37 | 388187 | 24089 | 5.93% |
| 2024-11-20 | 5.77 | 5.97 | 0.18 | 3.11% | 5.73 | 6.03 | 220744 | 13049 | 3.37% |
| 2024-11-19 | 5.73 | 5.79 | 0.04 | 0.70% | 5.60 | 5.79 | 190203 | 10834 | 2.91% |
| 2024-11-18 | 6.10 | 5.75 | -0.29 | -4.80% | 5.69 | 6.12 | 280463 | 16318 | 4.29% |
| 2024-11-15 | 5.90 | 6.04 | 0.12 | 2.03% | 5.90 | 6.28 | 350941 | 21379 | 5.36% |
| 2024-11-14 | 6.24 | 5.92 | -0.32 | -5.13% | 5.92 | 6.29 | 379653 | 23074 | 5.80% |
| 2024-11-13 | 6.30 | 6.24 | -0.06 | -0.95% | 6.13 | 6.49 | 569465 | 35877 | 8.70% |
| 2024-11-12 | 6.01 | 6.30 | 0.33 | 5.53% | 5.96 | 6.57 | 871514 | 55780 | 13.32% |
| 2024-11-11 | 5.89 | 5.97 | 0.01 | 0.17% | 5.77 | 5.98 | 301377 | 17712 | 4.60% |
| 2024-11-08 | 6.13 | 5.96 | -0.15 | -2.45% | 5.92 | 6.28 | 337396 | 20315 | 5.16% |
| 2024-11-07 | 5.85 | 6.11 | 0.10 | 1.66% | 5.85 | 6.18 | 425509 | 25660 | 6.50% |
| 2024-11-06 | 5.73 | 6.01 | 0.35 | 6.18% | 5.73 | 6.23 | 598196 | 35964 | 9.14% |
| 2024-11-05 | 5.53 | 5.66 | 0.10 | 1.80% | 5.52 | 5.69 | 341446 | 19239 | 5.22% |
| 2024-11-04 | 5.48 | 5.56 | 0.05 | 0.91% | 5.42 | 5.56 | 167885 | 9241 | 2.57% |
| 2024-11-01 | 5.55 | 5.51 | -0.10 | -1.78% | 5.44 | 5.69 | 278330 | 15426 | 4.25% |
| 2024-10-31 | 5.58 | 5.61 | -0.03 | -0.53% | 5.49 | 5.65 | 378730 | 21069 | 5.79% |
| 2024-10-30 | 5.48 | 5.64 | 0.07 | 1.26% | 5.45 | 5.72 | 460345 | 25884 | 7.03% |
| 2024-10-29 | 5.55 | 5.57 | 0.07 | 1.27% | 5.35 | 5.76 | 564235 | 31282 | 8.62% |
| 2024-10-28 | 5.34 | 5.50 | 0.19 | 3.58% | 5.32 | 5.52 | 319388 | 17402 | 4.88% |
| 2024-10-25 | 5.29 | 5.31 | -0.07 | -1.30% | 5.21 | 5.36 | 384815 | 20410 | 5.88% |
| 2024-10-24 | 5.23 | 5.38 | 0.12 | 2.28% | 5.21 | 5.45 | 336241 | 17982 | 5.14% |
| 2024-10-23 | 5.32 | 5.26 | -0.06 | -1.13% | 5.20 | 5.35 | 230604 | 12175 | 3.52% |
| 2024-10-22 | 5.11 | 5.32 | 0.18 | 3.50% | 5.11 | 5.33 | 260454 | 13655 | 3.98% |
| 2024-10-21 | 5.18 | 5.14 | 0.01 | 0.19% | 5.09 | 5.23 | 240045 | 12389 | 3.67% |
| 2024-10-18 | 5.02 | 5.13 | 0.10 | 1.99% | 4.96 | 5.19 | 183908 | 9342 | 2.81% |
| 2024-10-17 | 5.13 | 5.03 | -0.10 | -1.95% | 5.02 | 5.18 | 142830 | 7272 | 2.18% |
| 2024-10-16 | 5.07 | 5.13 | 0.02 | 0.39% | 5.00 | 5.17 | 144415 | 7373 | 2.21% |
| 2024-10-15 | 5.13 | 5.11 | -0.03 | -0.58% | 5.03 | 5.26 | 199014 | 10316 | 3.04% |
| 2024-10-14 | 5.08 | 5.14 | 0.11 | 2.19% | 5.01 | 5.16 | 150279 | 7666 | 2.30% |
| 2024-10-11 | 5.20 | 5.03 | -0.15 | -2.90% | 4.98 | 5.27 | 195350 | 9986 | 2.98% |
| 2024-10-10 | 5.33 | 5.18 | -0.17 | -3.18% | 4.98 | 5.35 | 294512 | 15240 | 4.50% |
| 2024-10-09 | 5.70 | 5.35 | -0.59 | -9.93% | 5.35 | 5.70 | 337097 | 18356 | 5.15% |
| 2024-10-08 | 6.40 | 5.94 | 0.10 | 1.71% | 5.39 | 6.40 | 570863 | 33805 | 8.72% |
| 2024-09-30 | 5.63 | 5.84 | 0.44 | 8.15% | 5.37 | 5.85 | 488739 | 27560 | 7.47% |
| 2024-09-27 | 5.45 | 5.40 | 0.16 | 3.05% | 5.20 | 5.47 | 449135 | 24065 | 6.86% |
| 2024-09-26 | 4.77 | 5.24 | 0.48 | 10.08% | 4.75 | 5.24 | 318277 | 16174 | 4.86% |
| 2024-09-25 | 4.77 | 4.76 | 0.08 | 1.71% | 4.71 | 4.88 | 103158 | 4950 | 1.58% |
| 2024-09-24 | 4.46 | 4.68 | 0.24 | 5.41% | 4.45 | 4.70 | 104666 | 4807 | 1.60% |
| 2024-09-23 | 4.47 | 4.44 | -0.03 | -0.67% | 4.42 | 4.50 | 55599 | 2475 | 0.85% |
| 2024-09-20 | 4.54 | 4.47 | -0.06 | -1.32% | 4.44 | 4.56 | 58844 | 2636 | 0.90% |
| 2024-09-19 | 4.34 | 4.53 | 0.21 | 4.86% | 4.33 | 4.56 | 110108 | 4928 | 1.68% |
| 2024-09-18 | 4.39 | 4.32 | -0.06 | -1.37% | 4.22 | 4.39 | 76198 | 3269 | 1.16% |
| 2024-09-13 | 4.42 | 4.38 | -0.04 | -0.90% | 4.37 | 4.47 | 55601 | 2451 | 0.85% |
| 2024-09-12 | 4.47 | 4.42 | -0.03 | -0.67% | 4.41 | 4.50 | 57625 | 2563 | 0.88% |
| 2024-09-11 | 4.49 | 4.45 | -0.05 | -1.11% | 4.43 | 4.51 | 58258 | 2601 | 0.89% |
| 2024-09-10 | 4.50 | 4.50 | 0.01 | 0.22% | 4.43 | 4.53 | 62234 | 2786 | 0.95% |
| 2024-09-09 | 4.47 | 4.49 | -0.03 | -0.66% | 4.43 | 4.55 | 58227 | 2614 | 0.89% |
| 2024-09-06 | 4.65 | 4.52 | -0.13 | -2.80% | 4.50 | 4.67 | 73227 | 3353 | 1.12% |
| 2024-09-05 | 4.56 | 4.65 | 0.09 | 1.97% | 4.55 | 4.67 | 78877 | 3656 | 1.20% |
| 2024-09-04 | 4.58 | 4.56 | -0.07 | -1.51% | 4.55 | 4.64 | 70194 | 3221 | 1.07% |
| 2024-09-03 | 4.62 | 4.63 | 0.02 | 0.43% | 4.56 | 4.69 | 74054 | 3424 | 1.13% |
| 2024-09-02 | 4.71 | 4.61 | -0.08 | -1.71% | 4.60 | 4.84 | 127776 | 6052 | 1.95% |
| 2024-08-30 | 4.55 | 4.69 | 0.11 | 2.40% | 4.55 | 4.80 | 111933 | 5243 | 1.71% |
| 2024-08-29 | 4.61 | 4.58 | 0.04 | 0.88% | 4.45 | 4.69 | 115558 | 5264 | 1.77% |
| 2024-08-28 | 4.50 | 4.54 | 0.00 | 0.00% | 4.48 | 4.63 | 65589 | 2986 | 1.00% |
| 2024-08-27 | 4.55 | 4.54 | -0.08 | -1.73% | 4.52 | 4.65 | 60957 | 2788 | 0.93% |
| 2024-08-26 | 4.53 | 4.62 | 0.10 | 2.21% | 4.50 | 4.66 | 69079 | 3186 | 1.06% |
| 2024-08-23 | 4.61 | 4.52 | -0.09 | -1.95% | 4.48 | 4.64 | 73235 | 3327 | 1.12% |
| 2024-08-22 | 4.65 | 4.61 | -0.07 | -1.50% | 4.59 | 4.71 | 69144 | 3200 | 1.06% |
| 2024-08-21 | 4.68 | 4.68 | -0.01 | -0.21% | 4.66 | 4.75 | 52852 | 2488 | 0.81% |
| 2024-08-20 | 4.79 | 4.69 | -0.10 | -2.09% | 4.67 | 4.80 | 52547 | 2475 | 0.80% |
| 2024-08-19 | 4.76 | 4.79 | 0.03 | 0.63% | 4.73 | 4.83 | 48122 | 2304 | 0.74% |
| 2024-08-16 | 4.87 | 4.76 | -0.10 | -2.06% | 4.75 | 4.87 | 65860 | 3167 | 1.01% |
| 2024-08-15 | 4.81 | 4.86 | 0.04 | 0.83% | 4.77 | 4.91 | 63015 | 3053 | 0.96% |