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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 6.39 | 6.23 | -0.24 | -3.71% | 6.20 | 6.49 | 156812 | 9993 | 2.96% |
| 2024-11-21 | 6.26 | 6.47 | 0.21 | 3.35% | 6.19 | 6.65 | 244022 | 15746 | 4.61% |
| 2024-11-20 | 6.13 | 6.26 | 0.09 | 1.46% | 6.13 | 6.33 | 83479 | 5218 | 1.58% |
| 2024-11-19 | 6.07 | 6.17 | 0.09 | 1.48% | 5.98 | 6.18 | 102238 | 6229 | 1.93% |
| 2024-11-18 | 6.10 | 6.08 | -0.02 | -0.33% | 5.96 | 6.35 | 152132 | 9300 | 2.88% |
| 2024-11-15 | 6.26 | 6.10 | -0.23 | -3.63% | 6.08 | 6.37 | 103397 | 6432 | 1.95% |
| 2024-11-14 | 6.45 | 6.33 | -0.17 | -2.62% | 6.32 | 6.63 | 108729 | 7001 | 2.06% |
| 2024-11-13 | 6.35 | 6.50 | 0.14 | 2.20% | 6.28 | 6.65 | 149043 | 9630 | 2.82% |
| 2024-11-12 | 6.48 | 6.36 | -0.02 | -0.31% | 6.29 | 6.57 | 128992 | 8271 | 2.44% |
| 2024-11-11 | 6.38 | 6.38 | 0.09 | 1.43% | 6.25 | 6.44 | 107173 | 6801 | 2.03% |
| 2024-11-08 | 6.68 | 6.29 | -0.09 | -1.41% | 6.24 | 6.68 | 182010 | 11610 | 3.44% |
| 2024-11-07 | 6.22 | 6.38 | 0.11 | 1.75% | 6.22 | 6.43 | 195301 | 12428 | 3.69% |
| 2024-11-06 | 6.01 | 6.27 | 0.24 | 3.98% | 5.96 | 6.38 | 243608 | 15059 | 4.60% |
| 2024-11-05 | 5.98 | 6.03 | 0.07 | 1.17% | 5.90 | 6.03 | 151787 | 9091 | 2.87% |
| 2024-11-04 | 5.70 | 5.96 | 0.22 | 3.83% | 5.69 | 6.16 | 138327 | 8196 | 2.61% |
| 2024-11-01 | 5.97 | 5.74 | -0.24 | -4.01% | 5.69 | 5.98 | 110314 | 6389 | 2.08% |
| 2024-10-31 | 5.84 | 5.98 | 0.10 | 1.70% | 5.84 | 6.00 | 110643 | 6602 | 2.09% |
| 2024-10-30 | 5.85 | 5.88 | 0.08 | 1.38% | 5.80 | 5.94 | 105102 | 6169 | 1.99% |
| 2024-10-29 | 5.98 | 5.80 | -0.18 | -3.01% | 5.79 | 6.03 | 114819 | 6753 | 2.17% |
| 2024-10-28 | 5.95 | 5.98 | 0.07 | 1.18% | 5.89 | 5.98 | 104096 | 6193 | 1.97% |
| 2024-10-25 | 5.97 | 5.91 | -0.06 | -1.01% | 5.88 | 6.02 | 144862 | 8594 | 2.74% |
| 2024-10-24 | 5.80 | 5.97 | 0.21 | 3.65% | 5.73 | 6.06 | 213036 | 12584 | 4.03% |
| 2024-10-23 | 5.80 | 5.76 | -0.03 | -0.52% | 5.68 | 5.82 | 160362 | 9233 | 3.03% |
| 2024-10-22 | 5.39 | 5.79 | 0.41 | 7.62% | 5.33 | 5.83 | 244014 | 13713 | 4.61% |
| 2024-10-21 | 5.42 | 5.38 | -0.01 | -0.19% | 5.35 | 5.47 | 128431 | 6946 | 2.43% |
| 2024-10-18 | 5.25 | 5.39 | 0.11 | 2.08% | 5.25 | 5.47 | 113122 | 6081 | 2.14% |
| 2024-10-17 | 5.36 | 5.28 | -0.07 | -1.31% | 5.28 | 5.45 | 65069 | 3487 | 1.23% |
| 2024-10-16 | 5.34 | 5.35 | -0.02 | -0.37% | 5.31 | 5.44 | 62634 | 3363 | 1.18% |
| 2024-10-15 | 5.46 | 5.37 | -0.10 | -1.83% | 5.36 | 5.50 | 77203 | 4185 | 1.46% |
| 2024-10-14 | 5.36 | 5.47 | 0.16 | 3.01% | 5.31 | 5.48 | 83012 | 4493 | 1.57% |
| 2024-10-11 | 5.50 | 5.31 | -0.23 | -4.15% | 5.25 | 5.53 | 109760 | 5892 | 2.07% |
| 2024-10-10 | 5.60 | 5.54 | -0.01 | -0.18% | 5.51 | 5.74 | 135101 | 7575 | 2.55% |
| 2024-10-09 | 5.90 | 5.55 | -0.36 | -6.09% | 5.49 | 5.90 | 208268 | 11893 | 3.94% |
| 2024-10-08 | 6.18 | 5.91 | 0.25 | 4.42% | 5.67 | 6.23 | 354768 | 21030 | 6.71% |
| 2024-09-30 | 5.38 | 5.66 | 0.42 | 8.02% | 5.22 | 5.74 | 300789 | 16568 | 5.69% |
| 2024-09-27 | 5.13 | 5.24 | 0.17 | 3.35% | 5.10 | 5.31 | 164478 | 8526 | 3.11% |
| 2024-09-26 | 5.00 | 5.07 | 0.10 | 2.01% | 4.97 | 5.07 | 92487 | 4647 | 1.75% |
| 2024-09-25 | 4.97 | 4.97 | 0.03 | 0.61% | 4.95 | 5.08 | 93401 | 4682 | 1.77% |
| 2024-09-24 | 4.87 | 4.94 | 0.07 | 1.44% | 4.83 | 4.94 | 64701 | 3171 | 1.22% |
| 2024-09-23 | 4.86 | 4.87 | 0.06 | 1.25% | 4.80 | 4.89 | 43225 | 2101 | 0.82% |
| 2024-09-20 | 4.85 | 4.81 | -0.04 | -0.82% | 4.77 | 4.87 | 33194 | 1595 | 0.63% |
| 2024-09-19 | 4.77 | 4.85 | 0.10 | 2.11% | 4.74 | 4.87 | 49076 | 2370 | 0.93% |
| 2024-09-18 | 4.77 | 4.75 | -0.03 | -0.63% | 4.68 | 4.80 | 40768 | 1930 | 0.77% |
| 2024-09-13 | 4.88 | 4.78 | -0.11 | -2.25% | 4.77 | 4.89 | 40884 | 1967 | 0.77% |
| 2024-09-12 | 4.85 | 4.89 | 0.04 | 0.82% | 4.82 | 4.95 | 68661 | 3365 | 1.30% |
| 2024-09-11 | 4.78 | 4.85 | 0.05 | 1.04% | 4.78 | 4.86 | 36266 | 1751 | 0.69% |
| 2024-09-10 | 4.76 | 4.80 | 0.05 | 1.05% | 4.70 | 4.81 | 36922 | 1756 | 0.70% |
| 2024-09-09 | 4.78 | 4.75 | -0.01 | -0.21% | 4.69 | 4.78 | 28188 | 1335 | 0.53% |
| 2024-09-06 | 4.86 | 4.76 | -0.10 | -2.06% | 4.75 | 4.87 | 39210 | 1882 | 0.74% |
| 2024-09-05 | 4.84 | 4.86 | 0.04 | 0.83% | 4.81 | 4.88 | 34398 | 1667 | 0.65% |
| 2024-09-04 | 4.80 | 4.82 | -0.02 | -0.41% | 4.78 | 4.86 | 35315 | 1703 | 0.67% |
| 2024-09-03 | 4.79 | 4.84 | 0.06 | 1.26% | 4.77 | 4.84 | 37436 | 1804 | 0.71% |
| 2024-09-02 | 4.79 | 4.78 | -0.02 | -0.42% | 4.76 | 4.85 | 44784 | 2154 | 0.85% |
| 2024-08-30 | 4.74 | 4.80 | 0.06 | 1.27% | 4.71 | 4.87 | 67803 | 3261 | 1.28% |
| 2024-08-29 | 4.63 | 4.74 | 0.07 | 1.50% | 4.61 | 4.77 | 38374 | 1810 | 0.72% |
| 2024-08-28 | 4.64 | 4.67 | 0.03 | 0.65% | 4.60 | 4.73 | 33930 | 1583 | 0.64% |
| 2024-08-27 | 4.69 | 4.64 | -0.08 | -1.69% | 4.62 | 4.72 | 39322 | 1830 | 0.74% |
| 2024-08-26 | 4.62 | 4.72 | 0.08 | 1.72% | 4.62 | 4.74 | 34178 | 1604 | 0.65% |
| 2024-08-23 | 4.64 | 4.64 | -0.04 | -0.85% | 4.60 | 4.69 | 39902 | 1850 | 0.75% |
| 2024-08-22 | 4.74 | 4.68 | -0.04 | -0.85% | 4.68 | 4.78 | 34025 | 1604 | 0.64% |
| 2024-08-21 | 4.70 | 4.72 | 0.02 | 0.43% | 4.64 | 4.73 | 32361 | 1521 | 0.61% |
| 2024-08-20 | 4.82 | 4.70 | -0.11 | -2.29% | 4.68 | 4.83 | 51335 | 2422 | 0.97% |
| 2024-08-19 | 4.87 | 4.81 | -0.06 | -1.23% | 4.80 | 4.89 | 47376 | 2287 | 0.89% |
| 2024-08-16 | 4.92 | 4.87 | -0.05 | -1.02% | 4.84 | 4.93 | 63554 | 3103 | 1.20% |
| 2024-08-15 | 4.82 | 4.92 | 0.04 | 0.82% | 4.80 | 4.93 | 77707 | 3788 | 1.47% |