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 | 5.92 | 5.96 | 0.09 | 1.53% | 5.85 | 6.06 | 319932 | 19055 | 2.86% |
| 2024-11-20 | 5.71 | 5.87 | 0.16 | 2.80% | 5.68 | 5.90 | 314056 | 18277 | 2.81% |
| 2024-11-19 | 5.60 | 5.71 | 0.14 | 2.51% | 5.56 | 5.72 | 280472 | 15813 | 2.51% |
| 2024-11-18 | 5.77 | 5.57 | -0.21 | -3.63% | 5.48 | 5.82 | 380681 | 21388 | 3.41% |
| 2024-11-15 | 5.98 | 5.78 | -0.20 | -3.34% | 5.75 | 6.04 | 398391 | 23537 | 3.56% |
| 2024-11-14 | 6.20 | 5.98 | -0.26 | -4.17% | 5.95 | 6.21 | 435891 | 26488 | 3.90% |
| 2024-11-13 | 6.28 | 6.24 | -0.06 | -0.95% | 6.12 | 6.38 | 413593 | 25730 | 3.70% |
| 2024-11-12 | 6.60 | 6.30 | -0.28 | -4.26% | 6.22 | 6.60 | 798555 | 50937 | 7.14% |
| 2024-11-11 | 6.32 | 6.58 | 0.29 | 4.61% | 6.30 | 6.66 | 1119731 | 72662 | 10.02% |
| 2024-11-08 | 6.25 | 6.29 | 0.08 | 1.29% | 6.22 | 6.49 | 879994 | 55838 | 7.87% |
| 2024-11-07 | 6.12 | 6.21 | 0.08 | 1.31% | 6.06 | 6.28 | 625200 | 38560 | 5.59% |
| 2024-11-06 | 6.19 | 6.13 | -0.02 | -0.33% | 6.10 | 6.24 | 658234 | 40589 | 5.89% |
| 2024-11-05 | 6.00 | 6.15 | 0.15 | 2.50% | 6.00 | 6.18 | 620713 | 37935 | 5.55% |
| 2024-11-04 | 5.78 | 6.00 | 0.22 | 3.81% | 5.78 | 6.01 | 513194 | 30540 | 4.59% |
| 2024-11-01 | 6.22 | 5.78 | -0.44 | -7.07% | 5.76 | 6.22 | 856978 | 50821 | 7.67% |
| 2024-10-31 | 6.11 | 6.22 | 0.13 | 2.13% | 6.03 | 6.32 | 950931 | 58819 | 8.51% |
| 2024-10-30 | 5.99 | 6.09 | 0.06 | 1.00% | 5.97 | 6.14 | 490291 | 29809 | 4.39% |
| 2024-10-29 | 6.11 | 6.03 | -0.14 | -2.27% | 5.99 | 6.22 | 640695 | 39034 | 5.73% |
| 2024-10-28 | 5.97 | 6.17 | 0.20 | 3.35% | 5.94 | 6.23 | 850396 | 51999 | 7.61% |
| 2024-10-25 | 5.95 | 5.97 | -0.08 | -1.32% | 5.93 | 6.04 | 624362 | 37323 | 5.59% |
| 2024-10-24 | 6.02 | 6.05 | -0.04 | -0.66% | 5.97 | 6.18 | 584678 | 35529 | 5.23% |
| 2024-10-23 | 6.21 | 6.09 | -0.25 | -3.94% | 6.06 | 6.23 | 981531 | 60333 | 8.78% |
| 2024-10-22 | 6.16 | 6.34 | 0.22 | 3.59% | 5.97 | 6.54 | 1583787 | 97872 | 14.17% |
| 2024-10-21 | 6.02 | 6.12 | 0.23 | 3.90% | 5.89 | 6.45 | 2091149 | 127871 | 18.71% |
| 2024-10-18 | 5.31 | 5.89 | 0.54 | 10.09% | 5.26 | 5.89 | 995431 | 57344 | 8.90% |
| 2024-10-17 | 5.32 | 5.35 | 0.06 | 1.13% | 5.32 | 5.54 | 427529 | 23160 | 3.82% |
| 2024-10-16 | 5.25 | 5.29 | 0.00 | 0.00% | 5.20 | 5.34 | 244925 | 12938 | 2.19% |
| 2024-10-15 | 5.26 | 5.29 | -0.02 | -0.38% | 5.21 | 5.42 | 330325 | 17604 | 2.95% |
| 2024-10-14 | 5.14 | 5.31 | 0.22 | 4.32% | 5.12 | 5.33 | 353211 | 18503 | 3.16% |
| 2024-10-11 | 5.40 | 5.09 | -0.26 | -4.86% | 5.04 | 5.43 | 315813 | 16357 | 2.83% |
| 2024-10-10 | 5.39 | 5.35 | 0.01 | 0.19% | 5.26 | 5.50 | 391282 | 21143 | 3.50% |
| 2024-10-09 | 5.61 | 5.34 | -0.41 | -7.13% | 5.28 | 5.67 | 703717 | 38635 | 6.30% |
| 2024-10-08 | 5.81 | 5.75 | 0.47 | 8.90% | 5.35 | 5.81 | 917310 | 51774 | 8.21% |
| 2024-09-30 | 5.03 | 5.28 | 0.42 | 8.64% | 4.95 | 5.32 | 664071 | 34216 | 5.94% |
| 2024-09-27 | 4.74 | 4.86 | 0.20 | 4.29% | 4.70 | 4.91 | 396535 | 19019 | 3.55% |
| 2024-09-26 | 4.55 | 4.66 | 0.11 | 2.42% | 4.54 | 4.67 | 238155 | 10953 | 2.13% |
| 2024-09-25 | 4.55 | 4.55 | 0.03 | 0.66% | 4.54 | 4.65 | 286254 | 13156 | 2.56% |
| 2024-09-24 | 4.40 | 4.52 | 0.12 | 2.73% | 4.35 | 4.52 | 272028 | 12142 | 2.43% |
| 2024-09-23 | 4.36 | 4.40 | 0.06 | 1.38% | 4.33 | 4.44 | 160834 | 7079 | 1.44% |
| 2024-09-20 | 4.36 | 4.34 | -0.01 | -0.23% | 4.30 | 4.37 | 112721 | 4888 | 1.01% |
| 2024-09-19 | 4.24 | 4.35 | 0.12 | 2.84% | 4.24 | 4.37 | 143031 | 6171 | 1.28% |
| 2024-09-18 | 4.32 | 4.23 | -0.07 | -1.63% | 4.17 | 4.33 | 166443 | 7031 | 1.49% |
| 2024-09-13 | 4.42 | 4.30 | -0.10 | -2.27% | 4.28 | 4.42 | 128390 | 5568 | 1.15% |
| 2024-09-12 | 4.38 | 4.40 | 0.01 | 0.23% | 4.38 | 4.44 | 136915 | 6048 | 1.22% |
| 2024-09-11 | 4.44 | 4.39 | -0.05 | -1.13% | 4.36 | 4.47 | 121890 | 5372 | 1.09% |
| 2024-09-10 | 4.39 | 4.44 | 0.07 | 1.60% | 4.33 | 4.46 | 115833 | 5080 | 1.04% |
| 2024-09-09 | 4.35 | 4.37 | 0.00 | 0.00% | 4.31 | 4.41 | 102721 | 4484 | 0.92% |
| 2024-09-06 | 4.46 | 4.37 | -0.09 | -2.02% | 4.36 | 4.47 | 142497 | 6282 | 1.27% |
| 2024-09-05 | 4.42 | 4.46 | 0.04 | 0.90% | 4.41 | 4.48 | 134730 | 5989 | 1.21% |
| 2024-09-04 | 4.43 | 4.42 | -0.06 | -1.34% | 4.42 | 4.49 | 126888 | 5641 | 1.14% |
| 2024-09-03 | 4.45 | 4.48 | 0.04 | 0.90% | 4.43 | 4.51 | 133125 | 5951 | 1.19% |
| 2024-09-02 | 4.59 | 4.44 | -0.14 | -3.06% | 4.44 | 4.60 | 184987 | 8345 | 1.65% |
| 2024-08-30 | 4.52 | 4.58 | 0.09 | 2.00% | 4.48 | 4.67 | 248749 | 11440 | 2.23% |
| 2024-08-29 | 4.39 | 4.49 | 0.09 | 2.05% | 4.37 | 4.52 | 164107 | 7336 | 1.47% |
| 2024-08-28 | 4.36 | 4.40 | 0.01 | 0.23% | 4.36 | 4.45 | 137278 | 6037 | 1.23% |
| 2024-08-27 | 4.53 | 4.39 | -0.18 | -3.94% | 4.37 | 4.54 | 223721 | 9904 | 2.00% |
| 2024-08-26 | 4.55 | 4.57 | 0.03 | 0.66% | 4.51 | 4.58 | 150592 | 6851 | 1.35% |
| 2024-08-23 | 4.55 | 4.54 | -0.02 | -0.44% | 4.47 | 4.59 | 162758 | 7367 | 1.46% |
| 2024-08-22 | 4.60 | 4.56 | -0.04 | -0.87% | 4.54 | 4.65 | 162141 | 7436 | 1.45% |
| 2024-08-21 | 4.60 | 4.60 | -0.03 | -0.65% | 4.58 | 4.64 | 146147 | 6737 | 1.31% |
| 2024-08-20 | 4.70 | 4.63 | -0.08 | -1.70% | 4.60 | 4.71 | 183506 | 8514 | 1.64% |
| 2024-08-19 | 4.75 | 4.71 | -0.08 | -1.67% | 4.70 | 4.81 | 199074 | 9429 | 1.78% |
| 2024-08-16 | 4.83 | 4.79 | -0.03 | -0.62% | 4.77 | 4.87 | 210264 | 10141 | 1.88% |
| 2024-08-15 | 4.77 | 4.82 | 0.04 | 0.84% | 4.71 | 4.88 | 256014 | 12299 | 2.29% |
| 2024-08-14 | 4.85 | 4.78 | -0.06 | -1.24% | 4.77 | 4.88 | 239108 | 11513 | 2.14% |
| 2024-08-13 | 4.88 | 4.84 | -0.03 | -0.62% | 4.77 | 4.92 | 286906 | 13866 | 2.57% |