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 | 6.00 | 5.93 | -0.08 | -1.33% | 5.89 | 6.02 | 171239 | 10182 | 0.77% |
| 2024-11-20 | 6.02 | 6.01 | -0.01 | -0.17% | 5.95 | 6.04 | 176931 | 10617 | 0.79% |
| 2024-11-19 | 5.92 | 6.02 | 0.09 | 1.52% | 5.90 | 6.03 | 165346 | 9863 | 0.74% |
| 2024-11-18 | 5.99 | 5.93 | -0.06 | -1.00% | 5.88 | 6.10 | 242688 | 14517 | 1.09% |
| 2024-11-15 | 6.06 | 5.99 | -0.06 | -0.99% | 5.98 | 6.18 | 243502 | 14800 | 1.09% |
| 2024-11-14 | 6.18 | 6.05 | -0.15 | -2.42% | 6.02 | 6.25 | 231646 | 14194 | 1.04% |
| 2024-11-13 | 6.24 | 6.20 | -0.05 | -0.80% | 6.11 | 6.27 | 180388 | 11150 | 0.81% |
| 2024-11-12 | 6.18 | 6.25 | 0.07 | 1.13% | 6.15 | 6.39 | 311835 | 19497 | 1.40% |
| 2024-11-11 | 6.30 | 6.18 | -0.17 | -2.68% | 6.11 | 6.40 | 377041 | 23378 | 1.69% |
| 2024-11-08 | 6.44 | 6.35 | -0.08 | -1.24% | 6.33 | 6.61 | 464655 | 29927 | 2.08% |
| 2024-11-07 | 6.08 | 6.43 | 0.30 | 4.89% | 6.05 | 6.52 | 486218 | 30865 | 2.18% |
| 2024-11-06 | 6.18 | 6.13 | -0.05 | -0.81% | 6.05 | 6.31 | 520310 | 32194 | 2.33% |
| 2024-11-05 | 5.88 | 6.18 | 0.27 | 4.57% | 5.87 | 6.38 | 635398 | 39370 | 2.85% |
| 2024-11-04 | 5.75 | 5.91 | 0.22 | 3.87% | 5.72 | 5.99 | 331972 | 19529 | 1.49% |
| 2024-11-01 | 5.89 | 5.69 | -0.21 | -3.56% | 5.65 | 5.92 | 342196 | 19639 | 1.54% |
| 2024-10-31 | 5.71 | 5.90 | 0.17 | 2.97% | 5.69 | 6.01 | 447399 | 26253 | 2.01% |
| 2024-10-30 | 5.58 | 5.73 | 0.15 | 2.69% | 5.50 | 5.77 | 260257 | 14796 | 1.17% |
| 2024-10-29 | 5.77 | 5.58 | -0.15 | -2.62% | 5.57 | 5.77 | 228772 | 12917 | 1.03% |
| 2024-10-28 | 5.68 | 5.73 | 0.05 | 0.88% | 5.65 | 5.75 | 224169 | 12789 | 1.01% |
| 2024-10-25 | 5.55 | 5.68 | 0.13 | 2.34% | 5.55 | 5.72 | 241245 | 13659 | 1.08% |
| 2024-10-24 | 5.54 | 5.55 | -0.01 | -0.18% | 5.44 | 5.58 | 199800 | 11005 | 0.90% |
| 2024-10-23 | 5.42 | 5.56 | 0.14 | 2.58% | 5.38 | 5.58 | 310545 | 17047 | 1.39% |
| 2024-10-22 | 5.26 | 5.42 | 0.15 | 2.85% | 5.25 | 5.42 | 236741 | 12646 | 1.06% |
| 2024-10-21 | 5.37 | 5.27 | -0.08 | -1.50% | 5.25 | 5.41 | 246967 | 13111 | 1.11% |
| 2024-10-18 | 5.21 | 5.35 | 0.13 | 2.49% | 5.18 | 5.42 | 260679 | 13818 | 1.17% |
| 2024-10-17 | 5.33 | 5.22 | -0.11 | -2.06% | 5.21 | 5.38 | 203339 | 10747 | 0.91% |
| 2024-10-16 | 5.22 | 5.33 | -0.03 | -0.56% | 5.19 | 5.38 | 216422 | 11506 | 0.97% |
| 2024-10-15 | 5.34 | 5.36 | -0.02 | -0.37% | 5.28 | 5.75 | 352860 | 19270 | 1.58% |
| 2024-10-14 | 5.35 | 5.38 | 0.04 | 0.75% | 5.28 | 5.42 | 201904 | 10815 | 0.91% |
| 2024-10-11 | 5.44 | 5.34 | -0.10 | -1.84% | 5.28 | 5.44 | 257848 | 13777 | 1.16% |
| 2024-10-10 | 5.36 | 5.44 | 0.13 | 2.45% | 5.30 | 5.56 | 292338 | 15935 | 1.31% |
| 2024-10-09 | 5.79 | 5.31 | -0.55 | -9.39% | 5.28 | 5.79 | 438616 | 24104 | 1.97% |
| 2024-10-08 | 6.35 | 5.86 | 0.08 | 1.38% | 5.63 | 6.35 | 602847 | 35816 | 2.70% |
| 2024-09-30 | 5.51 | 5.78 | 0.45 | 8.44% | 5.41 | 5.82 | 468040 | 26282 | 2.10% |
| 2024-09-27 | 5.23 | 5.33 | 0.15 | 2.90% | 5.17 | 5.41 | 294784 | 15564 | 1.32% |
| 2024-09-26 | 4.92 | 5.18 | 0.23 | 4.65% | 4.92 | 5.18 | 197093 | 9968 | 0.88% |
| 2024-09-25 | 4.97 | 4.95 | 0.01 | 0.20% | 4.94 | 5.07 | 219720 | 11010 | 0.99% |
| 2024-09-24 | 4.81 | 4.94 | 0.15 | 3.13% | 4.81 | 4.95 | 177571 | 8700 | 0.80% |
| 2024-09-23 | 4.82 | 4.79 | -0.03 | -0.62% | 4.78 | 4.84 | 63958 | 3069 | 0.29% |
| 2024-09-20 | 4.84 | 4.82 | -0.02 | -0.41% | 4.76 | 4.85 | 73907 | 3546 | 0.33% |
| 2024-09-19 | 4.75 | 4.84 | 0.11 | 2.33% | 4.72 | 4.89 | 112730 | 5437 | 0.51% |
| 2024-09-18 | 4.77 | 4.73 | -0.04 | -0.84% | 4.66 | 4.78 | 93015 | 4375 | 0.42% |
| 2024-09-13 | 4.84 | 4.77 | -0.05 | -1.04% | 4.76 | 4.85 | 98710 | 4733 | 0.44% |
| 2024-09-12 | 4.67 | 4.82 | 0.13 | 2.77% | 4.67 | 4.95 | 187333 | 9087 | 0.84% |
| 2024-09-11 | 4.71 | 4.69 | -0.06 | -1.26% | 4.64 | 4.74 | 83979 | 3939 | 0.38% |
| 2024-09-10 | 4.82 | 4.75 | -0.10 | -2.06% | 4.67 | 4.89 | 132640 | 6302 | 0.60% |
| 2024-09-09 | 4.80 | 4.85 | 0.06 | 1.25% | 4.76 | 4.86 | 99027 | 4773 | 0.44% |
| 2024-09-06 | 4.87 | 4.79 | -0.02 | -0.42% | 4.79 | 4.98 | 112340 | 5453 | 0.50% |
| 2024-09-05 | 4.75 | 4.81 | 0.08 | 1.69% | 4.73 | 4.81 | 70947 | 3386 | 0.32% |
| 2024-09-04 | 4.72 | 4.73 | -0.01 | -0.21% | 4.68 | 4.76 | 70867 | 3347 | 0.32% |
| 2024-09-03 | 4.71 | 4.74 | 0.02 | 0.42% | 4.70 | 4.78 | 70800 | 3363 | 0.32% |
| 2024-09-02 | 4.83 | 4.72 | -0.12 | -2.48% | 4.72 | 4.84 | 106294 | 5064 | 0.48% |
| 2024-08-30 | 4.79 | 4.84 | 0.04 | 0.83% | 4.76 | 4.93 | 132944 | 6454 | 0.60% |
| 2024-08-29 | 4.79 | 4.80 | -0.01 | -0.21% | 4.70 | 4.86 | 127578 | 6106 | 0.57% |
| 2024-08-28 | 4.98 | 4.81 | -0.21 | -4.18% | 4.76 | 5.00 | 202560 | 9773 | 0.91% |
| 2024-08-27 | 5.05 | 5.02 | -0.04 | -0.79% | 5.00 | 5.10 | 73919 | 3727 | 0.33% |
| 2024-08-26 | 4.94 | 5.06 | 0.13 | 2.64% | 4.94 | 5.07 | 100098 | 5029 | 0.45% |
| 2024-08-23 | 4.95 | 4.93 | -0.05 | -1.00% | 4.90 | 5.01 | 102447 | 5062 | 0.46% |
| 2024-08-22 | 5.03 | 4.98 | -0.05 | -0.99% | 4.96 | 5.06 | 75802 | 3792 | 0.34% |
| 2024-08-21 | 5.05 | 5.03 | -0.04 | -0.79% | 5.02 | 5.10 | 57031 | 2880 | 0.26% |
| 2024-08-20 | 5.20 | 5.07 | -0.11 | -2.12% | 5.05 | 5.21 | 96859 | 4928 | 0.43% |
| 2024-08-19 | 5.10 | 5.18 | 0.07 | 1.37% | 5.09 | 5.18 | 77878 | 4022 | 0.35% |
| 2024-08-16 | 5.15 | 5.11 | -0.03 | -0.58% | 5.10 | 5.17 | 48522 | 2490 | 0.22% |
| 2024-08-15 | 5.09 | 5.14 | 0.05 | 0.98% | 5.07 | 5.18 | 73489 | 3770 | 0.33% |
| 2024-08-14 | 5.16 | 5.09 | -0.08 | -1.55% | 5.09 | 5.18 | 57200 | 2926 | 0.26% |
| 2024-08-13 | 5.15 | 5.17 | 0.01 | 0.19% | 5.12 | 5.18 | 58301 | 3003 | 0.26% |