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 | 6.33 | 6.25 | -0.08 | -1.26% | 6.18 | 6.40 | 523770 | 32917 | 5.97% |
| 2024-11-20 | 6.04 | 6.33 | 0.27 | 4.46% | 6.00 | 6.36 | 726260 | 45224 | 8.27% |
| 2024-11-19 | 5.96 | 6.06 | 0.02 | 0.33% | 5.73 | 6.08 | 723407 | 42672 | 8.24% |
| 2024-11-18 | 6.67 | 6.04 | -0.63 | -9.45% | 6.01 | 6.75 | 1032555 | 63905 | 11.76% |
| 2024-11-15 | 6.44 | 6.67 | -0.01 | -0.15% | 6.30 | 7.18 | 1332316 | 89944 | 15.18% |
| 2024-11-14 | 7.59 | 6.68 | -0.22 | -3.19% | 6.64 | 7.59 | 2164048 | 153096 | 24.66% |
| 2024-11-13 | 6.64 | 6.90 | 0.63 | 10.05% | 6.64 | 6.90 | 366884 | 25133 | 4.18% |
| 2024-11-12 | 6.56 | 6.27 | -0.27 | -4.13% | 6.20 | 6.60 | 594371 | 38039 | 6.77% |
| 2024-11-11 | 6.33 | 6.54 | 0.21 | 3.32% | 6.33 | 6.56 | 737427 | 47622 | 8.40% |
| 2024-11-08 | 6.76 | 6.33 | -0.13 | -2.01% | 6.29 | 6.76 | 1416047 | 92098 | 16.13% |
| 2024-11-07 | 5.84 | 6.46 | 0.59 | 10.05% | 5.80 | 6.46 | 689905 | 42599 | 7.86% |
| 2024-11-06 | 5.84 | 5.87 | 0.05 | 0.86% | 5.78 | 5.95 | 596091 | 34995 | 6.79% |
| 2024-11-05 | 5.52 | 5.82 | 0.33 | 6.01% | 5.52 | 5.87 | 589447 | 33748 | 6.72% |
| 2024-11-04 | 5.43 | 5.49 | 0.00 | 0.00% | 5.42 | 5.60 | 360704 | 19804 | 4.11% |
| 2024-11-01 | 5.85 | 5.49 | -0.37 | -6.31% | 5.48 | 5.87 | 490248 | 27516 | 5.59% |
| 2024-10-31 | 5.75 | 5.86 | 0.09 | 1.56% | 5.67 | 5.95 | 449246 | 26100 | 5.12% |
| 2024-10-30 | 5.80 | 5.77 | -0.02 | -0.35% | 5.69 | 5.86 | 336375 | 19374 | 3.83% |
| 2024-10-29 | 6.05 | 5.79 | -0.25 | -4.14% | 5.79 | 6.13 | 626692 | 37071 | 7.14% |
| 2024-10-28 | 5.78 | 6.04 | 0.25 | 4.32% | 5.73 | 6.04 | 693259 | 41183 | 7.90% |
| 2024-10-25 | 5.50 | 5.79 | 0.29 | 5.27% | 5.49 | 6.00 | 810607 | 47026 | 9.24% |
| 2024-10-24 | 5.54 | 5.50 | -0.05 | -0.90% | 5.40 | 5.54 | 305526 | 16712 | 3.48% |
| 2024-10-23 | 5.70 | 5.55 | -0.14 | -2.46% | 5.51 | 5.71 | 474957 | 26630 | 5.41% |
| 2024-10-22 | 5.60 | 5.69 | 0.18 | 3.27% | 5.51 | 5.80 | 775446 | 43734 | 8.84% |
| 2024-10-21 | 5.34 | 5.51 | 0.17 | 3.18% | 5.31 | 5.54 | 623083 | 34109 | 7.10% |
| 2024-10-18 | 5.23 | 5.34 | 0.10 | 1.91% | 5.14 | 5.40 | 504873 | 26687 | 5.75% |
| 2024-10-17 | 5.22 | 5.24 | 0.01 | 0.19% | 5.20 | 5.43 | 423286 | 22550 | 4.82% |
| 2024-10-16 | 5.13 | 5.23 | 0.03 | 0.58% | 5.10 | 5.33 | 319050 | 16758 | 3.64% |
| 2024-10-15 | 5.23 | 5.20 | -0.05 | -0.95% | 5.15 | 5.40 | 437484 | 23203 | 4.98% |
| 2024-10-14 | 5.11 | 5.25 | 0.15 | 2.94% | 5.03 | 5.28 | 372116 | 19276 | 4.24% |
| 2024-10-11 | 5.25 | 5.10 | -0.18 | -3.41% | 5.01 | 5.30 | 341981 | 17691 | 3.90% |
| 2024-10-10 | 5.37 | 5.28 | -0.20 | -3.65% | 5.21 | 5.51 | 606422 | 32472 | 6.91% |
| 2024-10-09 | 5.96 | 5.48 | -0.61 | -10.02% | 5.48 | 5.96 | 720460 | 40444 | 8.21% |
| 2024-10-08 | 6.25 | 6.09 | 0.41 | 7.22% | 5.66 | 6.25 | 1165027 | 69788 | 13.27% |
| 2024-09-30 | 5.37 | 5.68 | 0.52 | 10.08% | 5.20 | 5.68 | 1053690 | 58190 | 12.01% |
| 2024-09-27 | 5.06 | 5.16 | 0.19 | 3.82% | 5.02 | 5.29 | 827154 | 42465 | 9.42% |
| 2024-09-26 | 4.78 | 4.97 | 0.12 | 2.47% | 4.78 | 4.98 | 685489 | 33671 | 7.81% |
| 2024-09-25 | 4.93 | 4.85 | -0.03 | -0.61% | 4.82 | 5.11 | 1042331 | 51610 | 11.88% |
| 2024-09-24 | 4.69 | 4.88 | 0.12 | 2.52% | 4.61 | 4.90 | 1054102 | 50106 | 12.01% |
| 2024-09-23 | 4.60 | 4.76 | 0.19 | 4.16% | 4.55 | 4.86 | 957950 | 45156 | 10.91% |
| 2024-09-20 | 4.54 | 4.57 | -0.09 | -1.93% | 4.49 | 4.59 | 703199 | 31915 | 8.01% |
| 2024-09-19 | 4.57 | 4.66 | 0.04 | 0.87% | 4.37 | 4.74 | 1100994 | 49649 | 12.54% |
| 2024-09-18 | 4.19 | 4.62 | 0.42 | 10.00% | 4.17 | 4.62 | 359153 | 16403 | 4.09% |
| 2024-09-13 | 4.33 | 4.20 | -0.11 | -2.55% | 4.19 | 4.35 | 138210 | 5864 | 1.57% |
| 2024-09-12 | 4.30 | 4.31 | 0.02 | 0.47% | 4.29 | 4.39 | 130178 | 5648 | 1.48% |
| 2024-09-11 | 4.34 | 4.29 | -0.08 | -1.83% | 4.26 | 4.38 | 127013 | 5468 | 1.45% |
| 2024-09-10 | 4.31 | 4.37 | 0.09 | 2.10% | 4.21 | 4.38 | 178466 | 7666 | 2.03% |
| 2024-09-09 | 4.28 | 4.28 | -0.02 | -0.47% | 4.21 | 4.37 | 132319 | 5684 | 1.51% |
| 2024-09-06 | 4.39 | 4.30 | -0.11 | -2.49% | 4.28 | 4.42 | 163622 | 7099 | 1.86% |
| 2024-09-05 | 4.25 | 4.41 | 0.18 | 4.26% | 4.25 | 4.42 | 246431 | 10775 | 2.81% |
| 2024-09-04 | 4.31 | 4.23 | -0.09 | -2.08% | 4.23 | 4.36 | 152576 | 6533 | 1.74% |
| 2024-09-03 | 4.30 | 4.32 | 0.07 | 1.65% | 4.25 | 4.38 | 146943 | 6334 | 1.67% |
| 2024-09-02 | 4.40 | 4.25 | -0.13 | -2.97% | 4.24 | 4.43 | 190525 | 8270 | 2.17% |
| 2024-08-30 | 4.17 | 4.38 | 0.17 | 4.04% | 4.17 | 4.45 | 261728 | 11433 | 2.98% |
| 2024-08-29 | 4.12 | 4.21 | 0.09 | 2.18% | 4.08 | 4.21 | 157043 | 6535 | 1.79% |
| 2024-08-28 | 4.07 | 4.12 | 0.07 | 1.73% | 3.95 | 4.17 | 180364 | 7352 | 2.06% |
| 2024-08-27 | 4.18 | 4.05 | -0.14 | -3.34% | 4.05 | 4.25 | 181214 | 7453 | 2.06% |
| 2024-08-26 | 4.12 | 4.19 | 0.08 | 1.95% | 4.05 | 4.27 | 227592 | 9517 | 2.59% |
| 2024-08-23 | 4.20 | 4.11 | -0.09 | -2.14% | 4.10 | 4.24 | 178048 | 7386 | 2.03% |
| 2024-08-22 | 4.31 | 4.20 | -0.14 | -3.23% | 4.19 | 4.40 | 255785 | 10915 | 2.91% |
| 2024-08-21 | 4.45 | 4.34 | -0.14 | -3.13% | 4.30 | 4.50 | 310922 | 13641 | 3.54% |
| 2024-08-20 | 4.65 | 4.48 | -0.14 | -3.03% | 4.43 | 4.72 | 440581 | 19897 | 5.02% |
| 2024-08-19 | 4.42 | 4.62 | 0.18 | 4.05% | 4.39 | 4.73 | 498460 | 22829 | 5.68% |
| 2024-08-16 | 4.58 | 4.44 | -0.12 | -2.63% | 4.43 | 4.60 | 261063 | 11724 | 2.97% |
| 2024-08-15 | 4.38 | 4.56 | 0.15 | 3.40% | 4.34 | 4.76 | 441241 | 20115 | 5.03% |
| 2024-08-14 | 4.41 | 4.41 | 0.01 | 0.23% | 4.35 | 4.46 | 144563 | 6377 | 1.65% |
| 2024-08-13 | 4.39 | 4.40 | 0.03 | 0.69% | 4.30 | 4.42 | 123754 | 5407 | 1.41% |