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 | 6.14 | 6.19 | 0.03 | 0.49% | 6.05 | 6.21 | 97584 | 5989 | 1.36% |
| 2024-11-20 | 5.99 | 6.16 | 0.16 | 2.67% | 5.97 | 6.17 | 112092 | 6849 | 1.56% |
| 2024-11-19 | 5.88 | 6.00 | 0.14 | 2.39% | 5.84 | 6.01 | 90183 | 5336 | 1.26% |
| 2024-11-18 | 6.05 | 5.86 | -0.13 | -2.17% | 5.84 | 6.10 | 121457 | 7201 | 1.69% |
| 2024-11-15 | 6.00 | 5.99 | 0.04 | 0.67% | 5.97 | 6.17 | 163549 | 9955 | 2.28% |
| 2024-11-14 | 6.12 | 5.95 | -0.18 | -2.94% | 5.89 | 6.16 | 99085 | 5959 | 1.38% |
| 2024-11-13 | 6.05 | 6.13 | 0.03 | 0.49% | 5.96 | 6.15 | 109899 | 6656 | 1.53% |
| 2024-11-12 | 6.15 | 6.10 | -0.05 | -0.81% | 6.05 | 6.26 | 136764 | 8416 | 1.90% |
| 2024-11-11 | 6.07 | 6.15 | 0.07 | 1.15% | 6.03 | 6.15 | 121468 | 7397 | 1.69% |
| 2024-11-08 | 6.15 | 6.08 | -0.03 | -0.49% | 6.05 | 6.19 | 130314 | 7969 | 1.81% |
| 2024-11-07 | 5.94 | 6.11 | 0.11 | 1.83% | 5.93 | 6.14 | 149364 | 9026 | 2.08% |
| 2024-11-06 | 6.01 | 6.00 | 0.00 | 0.00% | 5.88 | 6.05 | 139397 | 8334 | 1.94% |
| 2024-11-05 | 5.88 | 6.00 | 0.12 | 2.04% | 5.86 | 6.00 | 107670 | 6404 | 1.50% |
| 2024-11-04 | 5.84 | 5.88 | 0.08 | 1.38% | 5.80 | 5.92 | 71836 | 4207 | 1.00% |
| 2024-11-01 | 5.96 | 5.80 | -0.18 | -3.01% | 5.78 | 6.03 | 122182 | 7187 | 1.70% |
| 2024-10-31 | 5.88 | 5.98 | 0.17 | 2.93% | 5.81 | 6.03 | 155618 | 9277 | 2.17% |
| 2024-10-30 | 5.74 | 5.81 | 0.08 | 1.40% | 5.72 | 6.02 | 129705 | 7582 | 1.81% |
| 2024-10-29 | 5.91 | 5.73 | -0.18 | -3.05% | 5.73 | 5.95 | 99700 | 5787 | 1.39% |
| 2024-10-28 | 5.78 | 5.91 | 0.17 | 2.96% | 5.76 | 5.91 | 91477 | 5354 | 1.27% |
| 2024-10-25 | 5.72 | 5.74 | 0.12 | 2.14% | 5.66 | 5.77 | 97160 | 5566 | 1.35% |
| 2024-10-24 | 5.61 | 5.62 | -0.01 | -0.18% | 5.56 | 5.65 | 78295 | 4385 | 1.09% |
| 2024-10-23 | 5.65 | 5.63 | -0.04 | -0.71% | 5.61 | 5.72 | 108387 | 6149 | 1.51% |
| 2024-10-22 | 5.63 | 5.67 | 0.07 | 1.25% | 5.57 | 5.71 | 93570 | 5276 | 1.30% |
| 2024-10-21 | 5.52 | 5.60 | 0.08 | 1.45% | 5.49 | 5.67 | 127044 | 7088 | 1.77% |
| 2024-10-18 | 5.48 | 5.52 | 0.06 | 1.10% | 5.41 | 5.61 | 134505 | 7403 | 1.87% |
| 2024-10-17 | 5.52 | 5.46 | -0.06 | -1.09% | 5.46 | 5.63 | 76924 | 4270 | 1.07% |
| 2024-10-16 | 5.55 | 5.52 | -0.05 | -0.90% | 5.47 | 5.61 | 78722 | 4359 | 1.10% |
| 2024-10-15 | 5.65 | 5.57 | -0.09 | -1.59% | 5.55 | 5.74 | 84893 | 4784 | 1.18% |
| 2024-10-14 | 5.55 | 5.66 | 0.14 | 2.54% | 5.47 | 5.69 | 103909 | 5807 | 1.45% |
| 2024-10-11 | 5.74 | 5.52 | -0.21 | -3.66% | 5.45 | 5.76 | 108661 | 6072 | 1.51% |
| 2024-10-10 | 5.77 | 5.73 | -0.04 | -0.69% | 5.61 | 5.93 | 125250 | 7239 | 1.74% |
| 2024-10-09 | 6.10 | 5.77 | -0.42 | -6.79% | 5.75 | 6.10 | 221118 | 13111 | 3.08% |
| 2024-10-08 | 6.44 | 6.19 | 0.34 | 5.81% | 5.82 | 6.44 | 260781 | 16034 | 3.63% |
| 2024-09-30 | 5.57 | 5.85 | 0.48 | 8.94% | 5.44 | 5.88 | 208213 | 11856 | 2.90% |
| 2024-09-27 | 5.20 | 5.37 | 0.21 | 4.07% | 5.20 | 5.45 | 119602 | 6352 | 1.67% |
| 2024-09-26 | 5.01 | 5.16 | 0.15 | 2.99% | 5.01 | 5.17 | 96777 | 4933 | 1.35% |
| 2024-09-25 | 4.99 | 5.01 | 0.03 | 0.60% | 4.99 | 5.13 | 104437 | 5288 | 1.45% |
| 2024-09-24 | 4.86 | 4.98 | 0.11 | 2.26% | 4.85 | 4.98 | 79170 | 3907 | 1.10% |
| 2024-09-23 | 4.79 | 4.87 | 0.06 | 1.25% | 4.75 | 4.89 | 51344 | 2487 | 0.72% |
| 2024-09-20 | 4.86 | 4.81 | -0.02 | -0.41% | 4.77 | 4.86 | 42693 | 2048 | 0.59% |
| 2024-09-19 | 4.67 | 4.83 | 0.20 | 4.32% | 4.64 | 4.87 | 70872 | 3396 | 0.99% |
| 2024-09-18 | 4.72 | 4.63 | -0.07 | -1.49% | 4.57 | 4.74 | 41306 | 1913 | 0.58% |
| 2024-09-13 | 4.81 | 4.70 | -0.11 | -2.29% | 4.69 | 4.83 | 37866 | 1796 | 0.53% |
| 2024-09-12 | 4.82 | 4.81 | 0.02 | 0.42% | 4.79 | 4.85 | 30332 | 1461 | 0.42% |
| 2024-09-11 | 4.87 | 4.79 | -0.07 | -1.44% | 4.77 | 4.88 | 37451 | 1805 | 0.52% |
| 2024-09-10 | 4.84 | 4.86 | 0.03 | 0.62% | 4.74 | 4.88 | 51441 | 2478 | 0.72% |
| 2024-09-09 | 4.76 | 4.83 | 0.02 | 0.42% | 4.73 | 4.85 | 40025 | 1922 | 0.56% |
| 2024-09-06 | 4.89 | 4.81 | -0.08 | -1.64% | 4.79 | 4.91 | 39522 | 1912 | 0.55% |
| 2024-09-05 | 4.84 | 4.89 | 0.07 | 1.45% | 4.79 | 4.91 | 49674 | 2413 | 0.69% |
| 2024-09-04 | 4.86 | 4.82 | -0.07 | -1.43% | 4.81 | 4.91 | 41090 | 1993 | 0.57% |
| 2024-09-03 | 4.83 | 4.89 | 0.05 | 1.03% | 4.82 | 4.92 | 55044 | 2679 | 0.77% |
| 2024-09-02 | 4.91 | 4.84 | -0.09 | -1.83% | 4.83 | 4.94 | 58465 | 2855 | 0.81% |
| 2024-08-30 | 4.81 | 4.93 | 0.13 | 2.71% | 4.79 | 4.97 | 79960 | 3928 | 1.11% |
| 2024-08-29 | 4.68 | 4.80 | 0.09 | 1.91% | 4.66 | 4.82 | 57923 | 2757 | 0.81% |
| 2024-08-28 | 4.62 | 4.71 | 0.06 | 1.29% | 4.59 | 4.74 | 59877 | 2802 | 0.83% |
| 2024-08-27 | 4.72 | 4.65 | -0.09 | -1.90% | 4.63 | 4.77 | 57455 | 2686 | 0.80% |
| 2024-08-26 | 4.72 | 4.74 | 0.07 | 1.50% | 4.63 | 4.77 | 69328 | 3271 | 0.97% |
| 2024-08-23 | 4.58 | 4.67 | 0.09 | 1.97% | 4.56 | 4.68 | 79956 | 3702 | 1.11% |
| 2024-08-22 | 4.79 | 4.58 | -0.19 | -3.98% | 4.57 | 4.82 | 99404 | 4624 | 1.38% |
| 2024-08-21 | 4.76 | 4.77 | -0.01 | -0.21% | 4.74 | 4.85 | 79072 | 3793 | 1.10% |
| 2024-08-20 | 4.85 | 4.78 | -0.09 | -1.85% | 4.75 | 4.89 | 116226 | 5592 | 1.62% |
| 2024-08-19 | 4.97 | 4.87 | -0.19 | -3.75% | 4.86 | 5.04 | 161112 | 7944 | 2.24% |
| 2024-08-16 | 4.87 | 5.06 | 0.16 | 3.27% | 4.85 | 5.10 | 245114 | 12204 | 3.41% |
| 2024-08-15 | 4.69 | 4.90 | 0.19 | 4.03% | 4.65 | 4.96 | 116052 | 5589 | 1.62% |
| 2024-08-14 | 4.75 | 4.71 | -0.04 | -0.84% | 4.70 | 4.77 | 27584 | 1305 | 0.38% |
| 2024-08-13 | 4.75 | 4.75 | 0.00 | 0.00% | 4.69 | 4.77 | 28489 | 1348 | 0.40% |