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 | 7.20 | 7.28 | 0.27 | 3.85% | 7.01 | 7.43 | 1208994 | 87056 | 14.16% |
| 2024-11-20 | 6.38 | 7.01 | 0.64 | 10.05% | 6.36 | 7.01 | 696348 | 47915 | 8.16% |
| 2024-11-19 | 6.10 | 6.37 | 0.32 | 5.29% | 6.09 | 6.38 | 347099 | 21580 | 4.07% |
| 2024-11-18 | 6.39 | 6.05 | -0.20 | -3.20% | 6.03 | 6.51 | 447589 | 27867 | 5.24% |
| 2024-11-15 | 6.33 | 6.25 | -0.25 | -3.85% | 6.25 | 6.75 | 471121 | 30329 | 5.52% |
| 2024-11-14 | 6.79 | 6.50 | 0.18 | 2.85% | 6.45 | 6.88 | 716125 | 47456 | 8.39% |
| 2024-11-13 | 6.20 | 6.32 | 0.01 | 0.16% | 6.14 | 6.49 | 580376 | 36686 | 6.80% |
| 2024-11-12 | 6.01 | 6.31 | 0.41 | 6.95% | 6.00 | 6.49 | 757149 | 48113 | 8.87% |
| 2024-11-11 | 5.80 | 5.90 | 0.12 | 2.08% | 5.73 | 5.90 | 154534 | 8933 | 1.81% |
| 2024-11-08 | 5.93 | 5.78 | -0.06 | -1.03% | 5.74 | 5.93 | 168926 | 9814 | 1.98% |
| 2024-11-07 | 5.68 | 5.84 | 0.14 | 2.46% | 5.65 | 5.85 | 151568 | 8773 | 1.78% |
| 2024-11-06 | 5.71 | 5.70 | 0.01 | 0.18% | 5.65 | 5.74 | 154849 | 8829 | 1.81% |
| 2024-11-05 | 5.58 | 5.69 | 0.11 | 1.97% | 5.57 | 5.70 | 128531 | 7268 | 1.51% |
| 2024-11-04 | 5.62 | 5.58 | -0.01 | -0.18% | 5.54 | 5.62 | 119087 | 6633 | 1.40% |
| 2024-11-01 | 5.66 | 5.59 | -0.06 | -1.06% | 5.58 | 5.77 | 160291 | 9058 | 1.88% |
| 2024-10-31 | 5.66 | 5.65 | -0.02 | -0.35% | 5.63 | 5.70 | 139147 | 7876 | 1.63% |
| 2024-10-30 | 5.74 | 5.67 | -0.08 | -1.39% | 5.62 | 5.79 | 132120 | 7507 | 1.55% |
| 2024-10-29 | 5.93 | 5.75 | -0.18 | -3.04% | 5.72 | 6.03 | 212219 | 12396 | 2.49% |
| 2024-10-28 | 5.73 | 5.93 | 0.22 | 3.85% | 5.71 | 5.93 | 147087 | 8576 | 1.72% |
| 2024-10-25 | 5.62 | 5.71 | 0.08 | 1.42% | 5.60 | 5.72 | 103948 | 5904 | 1.22% |
| 2024-10-24 | 5.61 | 5.63 | -0.02 | -0.35% | 5.59 | 5.71 | 92235 | 5203 | 1.08% |
| 2024-10-23 | 5.60 | 5.65 | 0.06 | 1.07% | 5.56 | 5.68 | 143568 | 8068 | 1.68% |
| 2024-10-22 | 5.57 | 5.59 | 0.05 | 0.90% | 5.52 | 5.60 | 103362 | 5746 | 1.21% |
| 2024-10-21 | 5.56 | 5.54 | -0.02 | -0.36% | 5.50 | 5.63 | 150726 | 8391 | 1.77% |
| 2024-10-18 | 5.46 | 5.56 | 0.09 | 1.65% | 5.42 | 5.63 | 126879 | 7029 | 1.49% |
| 2024-10-17 | 5.62 | 5.47 | -0.15 | -2.67% | 5.45 | 5.64 | 114418 | 6343 | 1.34% |
| 2024-10-16 | 5.44 | 5.62 | 0.13 | 2.37% | 5.42 | 5.65 | 148143 | 8285 | 1.74% |
| 2024-10-15 | 5.50 | 5.49 | 0.07 | 1.29% | 5.49 | 5.65 | 173819 | 9639 | 2.04% |
| 2024-10-14 | 5.33 | 5.42 | 0.10 | 1.88% | 5.30 | 5.46 | 108963 | 5865 | 1.28% |
| 2024-10-11 | 5.52 | 5.32 | -0.25 | -4.49% | 5.27 | 5.55 | 124467 | 6698 | 1.46% |
| 2024-10-10 | 5.57 | 5.57 | 0.08 | 1.46% | 5.46 | 5.65 | 172818 | 9622 | 2.02% |
| 2024-10-09 | 5.73 | 5.49 | -0.39 | -6.63% | 5.46 | 5.80 | 257278 | 14469 | 3.01% |
| 2024-10-08 | 6.08 | 5.88 | 0.35 | 6.33% | 5.59 | 6.08 | 324311 | 18959 | 3.80% |
| 2024-09-30 | 5.36 | 5.65 | 0.46 | 8.86% | 5.33 | 5.70 | 288829 | 15932 | 3.38% |
| 2024-09-27 | 5.08 | 5.19 | 0.19 | 3.80% | 5.03 | 5.27 | 171320 | 8796 | 2.01% |
| 2024-09-26 | 4.86 | 5.00 | 0.12 | 2.46% | 4.86 | 5.02 | 94942 | 4705 | 1.11% |
| 2024-09-25 | 4.90 | 4.88 | 0.04 | 0.83% | 4.85 | 5.00 | 97199 | 4792 | 1.14% |
| 2024-09-24 | 4.67 | 4.84 | 0.16 | 3.42% | 4.67 | 4.84 | 90793 | 4340 | 1.06% |
| 2024-09-23 | 4.70 | 4.68 | -0.01 | -0.21% | 4.64 | 4.71 | 43409 | 2030 | 0.51% |
| 2024-09-20 | 4.76 | 4.69 | -0.05 | -1.05% | 4.67 | 4.76 | 37409 | 1756 | 0.44% |
| 2024-09-19 | 4.61 | 4.74 | 0.15 | 3.27% | 4.61 | 4.77 | 55467 | 2609 | 0.65% |
| 2024-09-18 | 4.66 | 4.59 | -0.09 | -1.92% | 4.53 | 4.68 | 52641 | 2423 | 0.62% |
| 2024-09-13 | 4.70 | 4.68 | -0.05 | -1.06% | 4.67 | 4.74 | 39406 | 1850 | 0.46% |
| 2024-09-12 | 4.70 | 4.73 | 0.01 | 0.21% | 4.70 | 4.77 | 36830 | 1743 | 0.43% |
| 2024-09-11 | 4.76 | 4.72 | -0.03 | -0.63% | 4.69 | 4.79 | 44346 | 2099 | 0.52% |
| 2024-09-10 | 4.86 | 4.75 | -0.09 | -1.86% | 4.71 | 4.87 | 60367 | 2884 | 0.71% |
| 2024-09-09 | 4.85 | 4.84 | -0.01 | -0.21% | 4.80 | 4.89 | 51799 | 2510 | 0.61% |
| 2024-09-06 | 4.90 | 4.85 | -0.07 | -1.42% | 4.81 | 4.93 | 47047 | 2296 | 0.55% |
| 2024-09-05 | 4.93 | 4.92 | 0.00 | 0.00% | 4.88 | 4.94 | 42910 | 2105 | 0.50% |
| 2024-09-04 | 4.91 | 4.92 | -0.03 | -0.61% | 4.89 | 4.96 | 57513 | 2833 | 0.67% |
| 2024-09-03 | 4.83 | 4.95 | 0.11 | 2.27% | 4.81 | 4.95 | 93106 | 4581 | 1.09% |
| 2024-09-02 | 4.79 | 4.84 | 0.04 | 0.83% | 4.76 | 4.88 | 97682 | 4730 | 1.14% |
| 2024-08-30 | 4.83 | 4.80 | 0.01 | 0.21% | 4.71 | 4.86 | 93385 | 4480 | 1.09% |
| 2024-08-29 | 4.74 | 4.79 | 0.03 | 0.63% | 4.72 | 4.80 | 49261 | 2348 | 0.58% |
| 2024-08-28 | 4.67 | 4.76 | 0.08 | 1.71% | 4.66 | 4.79 | 50443 | 2394 | 0.59% |
| 2024-08-27 | 4.71 | 4.68 | 0.00 | 0.00% | 4.67 | 4.73 | 39926 | 1874 | 0.47% |
| 2024-08-26 | 4.56 | 4.68 | 0.13 | 2.86% | 4.56 | 4.70 | 50454 | 2345 | 0.59% |
| 2024-08-23 | 4.58 | 4.55 | -0.04 | -0.87% | 4.52 | 4.60 | 36942 | 1680 | 0.43% |
| 2024-08-22 | 4.66 | 4.59 | -0.09 | -1.92% | 4.57 | 4.69 | 59037 | 2727 | 0.69% |
| 2024-08-21 | 4.67 | 4.68 | 0.00 | 0.00% | 4.63 | 4.70 | 40388 | 1884 | 0.47% |
| 2024-08-20 | 4.74 | 4.68 | -0.06 | -1.27% | 4.65 | 4.79 | 56206 | 2641 | 0.66% |
| 2024-08-19 | 4.76 | 4.74 | -0.03 | -0.63% | 4.72 | 4.80 | 34667 | 1647 | 0.41% |
| 2024-08-16 | 4.81 | 4.77 | -0.03 | -0.63% | 4.74 | 4.82 | 51856 | 2479 | 0.61% |
| 2024-08-15 | 4.78 | 4.80 | 0.02 | 0.42% | 4.75 | 4.84 | 47539 | 2283 | 0.56% |
| 2024-08-14 | 4.80 | 4.78 | -0.03 | -0.62% | 4.76 | 4.82 | 45499 | 2181 | 0.53% |
| 2024-08-13 | 4.77 | 4.81 | 0.03 | 0.63% | 4.72 | 4.82 | 44646 | 2135 | 0.52% |