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 | 5.76 | 5.90 | 0.10 | 1.72% | 5.73 | 6.03 | 154123 | 9074 | 2.70% |
| 2024-11-20 | 5.72 | 5.80 | 0.06 | 1.05% | 5.66 | 5.82 | 113931 | 6548 | 2.00% |
| 2024-11-19 | 5.53 | 5.74 | 0.21 | 3.80% | 5.51 | 5.75 | 129820 | 7316 | 2.27% |
| 2024-11-18 | 5.66 | 5.53 | -0.10 | -1.78% | 5.49 | 5.70 | 138483 | 7717 | 2.43% |
| 2024-11-15 | 5.79 | 5.63 | -0.18 | -3.10% | 5.62 | 5.85 | 144656 | 8316 | 2.53% |
| 2024-11-14 | 6.05 | 5.81 | -0.25 | -4.13% | 5.80 | 6.06 | 168516 | 9923 | 2.95% |
| 2024-11-13 | 6.16 | 6.06 | -0.18 | -2.88% | 5.87 | 6.17 | 250228 | 15057 | 4.38% |
| 2024-11-12 | 6.05 | 6.24 | 0.21 | 3.48% | 6.04 | 6.45 | 478726 | 29765 | 8.38% |
| 2024-11-11 | 5.93 | 6.03 | 0.06 | 1.01% | 5.90 | 6.08 | 229764 | 13780 | 4.02% |
| 2024-11-08 | 6.15 | 5.97 | -0.13 | -2.13% | 5.95 | 6.27 | 295829 | 17999 | 5.18% |
| 2024-11-07 | 6.17 | 6.10 | 0.08 | 1.33% | 5.98 | 6.22 | 360935 | 21947 | 6.32% |
| 2024-11-06 | 6.08 | 6.02 | -0.09 | -1.47% | 5.88 | 6.13 | 309823 | 18630 | 5.43% |
| 2024-11-05 | 5.94 | 6.11 | 0.15 | 2.52% | 5.91 | 6.15 | 313377 | 18974 | 5.49% |
| 2024-11-04 | 5.86 | 5.96 | 0.14 | 2.41% | 5.85 | 6.15 | 284076 | 17081 | 4.97% |
| 2024-11-01 | 5.93 | 5.82 | -0.11 | -1.85% | 5.80 | 6.25 | 431164 | 25807 | 7.55% |
| 2024-10-31 | 5.72 | 5.93 | 0.17 | 2.95% | 5.57 | 6.09 | 450843 | 26165 | 7.90% |
| 2024-10-30 | 5.61 | 5.76 | 0.06 | 1.05% | 5.56 | 5.94 | 478305 | 27452 | 8.38% |
| 2024-10-29 | 5.37 | 5.70 | 0.31 | 5.75% | 5.36 | 5.75 | 582802 | 32725 | 10.21% |
| 2024-10-28 | 5.44 | 5.39 | -0.07 | -1.28% | 5.32 | 5.44 | 308105 | 16536 | 5.40% |
| 2024-10-25 | 5.38 | 5.46 | 0.19 | 3.61% | 5.30 | 5.54 | 407494 | 22088 | 7.14% |
| 2024-10-24 | 5.19 | 5.27 | 0.09 | 1.74% | 5.15 | 5.33 | 228080 | 11981 | 3.99% |
| 2024-10-23 | 5.10 | 5.18 | 0.08 | 1.57% | 5.07 | 5.24 | 187571 | 9689 | 3.28% |
| 2024-10-22 | 5.10 | 5.10 | -0.01 | -0.20% | 5.04 | 5.13 | 137589 | 6998 | 2.41% |
| 2024-10-21 | 5.12 | 5.11 | 0.03 | 0.59% | 5.02 | 5.16 | 192029 | 9788 | 3.36% |
| 2024-10-18 | 4.85 | 5.08 | 0.21 | 4.31% | 4.82 | 5.13 | 194376 | 9720 | 3.40% |
| 2024-10-17 | 5.00 | 4.87 | -0.13 | -2.60% | 4.86 | 5.04 | 163202 | 8065 | 2.86% |
| 2024-10-16 | 4.91 | 5.00 | 0.04 | 0.81% | 4.83 | 5.13 | 242679 | 12168 | 4.25% |
| 2024-10-15 | 4.83 | 4.96 | 0.12 | 2.48% | 4.77 | 5.08 | 207643 | 10255 | 3.64% |
| 2024-10-14 | 4.82 | 4.84 | 0.04 | 0.83% | 4.73 | 4.86 | 89082 | 4292 | 1.56% |
| 2024-10-11 | 5.01 | 4.80 | -0.23 | -4.57% | 4.75 | 5.01 | 102791 | 5001 | 1.80% |
| 2024-10-10 | 5.02 | 5.03 | 0.02 | 0.40% | 4.94 | 5.16 | 138695 | 7001 | 2.43% |
| 2024-10-09 | 5.24 | 5.01 | -0.31 | -5.83% | 5.00 | 5.25 | 229676 | 11750 | 4.02% |
| 2024-10-08 | 5.53 | 5.32 | 0.26 | 5.14% | 5.11 | 5.55 | 330110 | 17588 | 5.78% |
| 2024-09-30 | 4.80 | 5.06 | 0.38 | 8.12% | 4.78 | 5.10 | 259690 | 12823 | 4.55% |
| 2024-09-27 | 4.60 | 4.68 | 0.13 | 2.86% | 4.57 | 4.75 | 138287 | 6446 | 2.42% |
| 2024-09-26 | 4.44 | 4.55 | 0.12 | 2.71% | 4.43 | 4.55 | 58403 | 2624 | 1.02% |
| 2024-09-25 | 4.43 | 4.43 | 0.03 | 0.68% | 4.42 | 4.52 | 62885 | 2811 | 1.10% |
| 2024-09-24 | 4.32 | 4.40 | 0.11 | 2.56% | 4.31 | 4.41 | 65796 | 2872 | 1.15% |
| 2024-09-23 | 4.31 | 4.29 | 0.01 | 0.23% | 4.25 | 4.31 | 25398 | 1087 | 0.44% |
| 2024-09-20 | 4.29 | 4.28 | -0.02 | -0.47% | 4.26 | 4.32 | 25775 | 1103 | 0.45% |
| 2024-09-19 | 4.21 | 4.30 | 0.11 | 2.63% | 4.20 | 4.30 | 37384 | 1593 | 0.65% |
| 2024-09-18 | 4.20 | 4.19 | -0.01 | -0.24% | 4.11 | 4.23 | 32376 | 1349 | 0.57% |
| 2024-09-13 | 4.29 | 4.20 | -0.08 | -1.87% | 4.19 | 4.30 | 38594 | 1635 | 0.68% |
| 2024-09-12 | 4.32 | 4.28 | -0.04 | -0.93% | 4.27 | 4.36 | 41517 | 1789 | 0.73% |
| 2024-09-11 | 4.34 | 4.32 | -0.06 | -1.37% | 4.30 | 4.37 | 27413 | 1187 | 0.48% |
| 2024-09-10 | 4.37 | 4.38 | 0.00 | 0.00% | 4.28 | 4.40 | 36081 | 1568 | 0.63% |
| 2024-09-09 | 4.34 | 4.38 | 0.04 | 0.92% | 4.27 | 4.42 | 50590 | 2208 | 0.89% |
| 2024-09-06 | 4.35 | 4.34 | -0.01 | -0.23% | 4.33 | 4.43 | 51180 | 2238 | 0.90% |
| 2024-09-05 | 4.33 | 4.35 | 0.02 | 0.46% | 4.32 | 4.39 | 24631 | 1072 | 0.43% |
| 2024-09-04 | 4.35 | 4.33 | -0.02 | -0.46% | 4.31 | 4.38 | 25953 | 1126 | 0.45% |
| 2024-09-03 | 4.34 | 4.35 | 0.00 | 0.00% | 4.33 | 4.40 | 26788 | 1167 | 0.47% |
| 2024-09-02 | 4.38 | 4.35 | -0.03 | -0.68% | 4.34 | 4.42 | 34311 | 1504 | 0.60% |
| 2024-08-30 | 4.33 | 4.38 | 0.04 | 0.92% | 4.29 | 4.44 | 45470 | 1995 | 0.80% |
| 2024-08-29 | 4.30 | 4.34 | 0.02 | 0.46% | 4.26 | 4.38 | 31538 | 1367 | 0.55% |
| 2024-08-28 | 4.31 | 4.32 | 0.01 | 0.23% | 4.26 | 4.37 | 22396 | 967 | 0.39% |
| 2024-08-27 | 4.38 | 4.31 | -0.07 | -1.60% | 4.30 | 4.39 | 22736 | 986 | 0.40% |
| 2024-08-26 | 4.30 | 4.38 | 0.11 | 2.58% | 4.25 | 4.39 | 29217 | 1270 | 0.51% |
| 2024-08-23 | 4.33 | 4.27 | -0.06 | -1.39% | 4.25 | 4.34 | 32257 | 1382 | 0.56% |
| 2024-08-22 | 4.41 | 4.33 | -0.07 | -1.59% | 4.32 | 4.41 | 37829 | 1655 | 0.66% |
| 2024-08-21 | 4.43 | 4.40 | -0.04 | -0.90% | 4.40 | 4.44 | 24677 | 1090 | 0.43% |
| 2024-08-20 | 4.52 | 4.44 | -0.08 | -1.77% | 4.42 | 4.53 | 48154 | 2144 | 0.84% |
| 2024-08-19 | 4.52 | 4.52 | -0.01 | -0.22% | 4.51 | 4.59 | 33292 | 1512 | 0.58% |
| 2024-08-16 | 4.57 | 4.53 | -0.07 | -1.52% | 4.53 | 4.63 | 43205 | 1976 | 0.76% |
| 2024-08-15 | 4.58 | 4.60 | 0.02 | 0.44% | 4.55 | 4.64 | 41327 | 1897 | 0.72% |
| 2024-08-14 | 4.60 | 4.58 | -0.02 | -0.43% | 4.58 | 4.63 | 21364 | 983 | 0.37% |
| 2024-08-13 | 4.58 | 4.60 | 0.03 | 0.66% | 4.56 | 4.61 | 22483 | 1030 | 0.39% |