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 | 6.83 | 7.01 | 0.64 | 10.05% | 6.40 | 7.01 | 1132618 | 76891 | 12.15% |
| 2024-11-20 | 5.80 | 6.37 | 0.58 | 10.02% | 5.78 | 6.37 | 373914 | 23488 | 4.01% |
| 2024-11-19 | 5.72 | 5.79 | 0.08 | 1.40% | 5.63 | 5.81 | 125585 | 7194 | 1.35% |
| 2024-11-18 | 5.75 | 5.71 | -0.02 | -0.35% | 5.66 | 5.82 | 125672 | 7215 | 1.35% |
| 2024-11-15 | 5.83 | 5.73 | -0.14 | -2.39% | 5.72 | 5.90 | 129173 | 7517 | 1.39% |
| 2024-11-14 | 6.06 | 5.87 | -0.19 | -3.14% | 5.85 | 6.20 | 202813 | 12130 | 2.18% |
| 2024-11-13 | 6.05 | 6.06 | 0.06 | 1.00% | 5.98 | 6.14 | 208053 | 12577 | 2.23% |
| 2024-11-12 | 5.94 | 6.00 | 0.07 | 1.18% | 5.91 | 6.25 | 340761 | 20712 | 3.66% |
| 2024-11-11 | 5.89 | 5.93 | -0.02 | -0.34% | 5.78 | 5.94 | 226161 | 13247 | 2.43% |
| 2024-11-08 | 5.86 | 5.95 | 0.04 | 0.68% | 5.80 | 6.08 | 348568 | 20724 | 3.74% |
| 2024-11-07 | 5.77 | 5.91 | 0.15 | 2.60% | 5.71 | 5.94 | 331701 | 19450 | 3.56% |
| 2024-11-06 | 5.48 | 5.76 | 0.29 | 5.30% | 5.44 | 6.00 | 401963 | 23000 | 4.31% |
| 2024-11-05 | 5.38 | 5.47 | 0.08 | 1.48% | 5.38 | 5.51 | 131060 | 7150 | 1.41% |
| 2024-11-04 | 5.36 | 5.39 | 0.06 | 1.13% | 5.32 | 5.39 | 78900 | 4228 | 0.85% |
| 2024-11-01 | 5.42 | 5.33 | -0.08 | -1.48% | 5.32 | 5.47 | 122602 | 6594 | 1.32% |
| 2024-10-31 | 5.39 | 5.41 | 0.00 | 0.00% | 5.38 | 5.48 | 115440 | 6263 | 1.24% |
| 2024-10-30 | 5.39 | 5.41 | 0.03 | 0.56% | 5.35 | 5.45 | 114226 | 6163 | 1.23% |
| 2024-10-29 | 5.48 | 5.38 | -0.10 | -1.82% | 5.34 | 5.52 | 155823 | 8406 | 1.67% |
| 2024-10-28 | 5.30 | 5.48 | 0.18 | 3.40% | 5.29 | 5.48 | 158970 | 8603 | 1.71% |
| 2024-10-25 | 5.27 | 5.30 | 0.04 | 0.76% | 5.26 | 5.35 | 135310 | 7168 | 1.45% |
| 2024-10-24 | 5.26 | 5.26 | -0.03 | -0.57% | 5.22 | 5.33 | 73264 | 3862 | 0.79% |
| 2024-10-23 | 5.23 | 5.29 | 0.06 | 1.15% | 5.22 | 5.30 | 126947 | 6679 | 1.36% |
| 2024-10-22 | 5.12 | 5.23 | 0.09 | 1.75% | 5.12 | 5.26 | 129990 | 6747 | 1.39% |
| 2024-10-21 | 5.13 | 5.14 | 0.03 | 0.59% | 5.06 | 5.18 | 107154 | 5487 | 1.15% |
| 2024-10-18 | 5.03 | 5.11 | 0.08 | 1.59% | 5.00 | 5.18 | 124443 | 6327 | 1.34% |
| 2024-10-17 | 5.15 | 5.03 | -0.10 | -1.95% | 5.02 | 5.19 | 109458 | 5579 | 1.17% |
| 2024-10-16 | 5.11 | 5.13 | 0.02 | 0.39% | 5.09 | 5.19 | 83944 | 4319 | 0.90% |
| 2024-10-15 | 5.18 | 5.11 | -0.08 | -1.54% | 5.11 | 5.23 | 91945 | 4755 | 0.99% |
| 2024-10-14 | 5.12 | 5.19 | 0.06 | 1.17% | 5.08 | 5.21 | 109428 | 5645 | 1.17% |
| 2024-10-11 | 5.29 | 5.13 | -0.17 | -3.21% | 5.08 | 5.30 | 122208 | 6319 | 1.31% |
| 2024-10-10 | 5.26 | 5.30 | 0.04 | 0.76% | 5.18 | 5.43 | 173738 | 9257 | 1.86% |
| 2024-10-09 | 5.58 | 5.26 | -0.43 | -7.56% | 5.26 | 5.58 | 287461 | 15596 | 3.08% |
| 2024-10-08 | 5.98 | 5.69 | 0.25 | 4.60% | 5.46 | 5.98 | 427399 | 24376 | 4.59% |
| 2024-09-30 | 5.15 | 5.44 | 0.41 | 8.15% | 5.14 | 5.48 | 317709 | 16848 | 3.41% |
| 2024-09-27 | 4.92 | 5.03 | 0.20 | 4.14% | 4.87 | 5.08 | 172570 | 8599 | 1.85% |
| 2024-09-26 | 4.71 | 4.83 | 0.11 | 2.33% | 4.69 | 4.84 | 138976 | 6624 | 1.49% |
| 2024-09-25 | 4.77 | 4.72 | 0.04 | 0.85% | 4.67 | 4.80 | 151673 | 7194 | 1.63% |
| 2024-09-24 | 4.51 | 4.68 | 0.18 | 4.00% | 4.51 | 4.68 | 96656 | 4467 | 1.04% |
| 2024-09-23 | 4.45 | 4.50 | -0.02 | -0.44% | 4.45 | 4.53 | 61872 | 2782 | 0.66% |
| 2024-09-20 | 4.54 | 4.52 | -0.01 | -0.22% | 4.49 | 4.59 | 73530 | 3336 | 0.79% |
| 2024-09-19 | 4.43 | 4.53 | 0.11 | 2.49% | 4.41 | 4.56 | 65989 | 2974 | 0.71% |
| 2024-09-18 | 4.43 | 4.42 | -0.01 | -0.23% | 4.34 | 4.47 | 55706 | 2451 | 0.60% |
| 2024-09-13 | 4.48 | 4.43 | -0.03 | -0.67% | 4.43 | 4.49 | 44337 | 1972 | 0.48% |
| 2024-09-12 | 4.46 | 4.46 | 0.02 | 0.45% | 4.44 | 4.52 | 52207 | 2339 | 0.56% |
| 2024-09-11 | 4.48 | 4.44 | -0.05 | -1.11% | 4.44 | 4.51 | 54354 | 2429 | 0.58% |
| 2024-09-10 | 4.54 | 4.49 | -0.02 | -0.44% | 4.44 | 4.55 | 60969 | 2728 | 0.65% |
| 2024-09-09 | 4.50 | 4.51 | 0.00 | 0.00% | 4.46 | 4.58 | 50172 | 2269 | 0.54% |
| 2024-09-06 | 4.57 | 4.51 | -0.07 | -1.53% | 4.50 | 4.59 | 50389 | 2290 | 0.54% |
| 2024-09-05 | 4.56 | 4.58 | 0.04 | 0.88% | 4.52 | 4.59 | 51755 | 2359 | 0.56% |
| 2024-09-04 | 4.57 | 4.54 | -0.06 | -1.30% | 4.52 | 4.62 | 64055 | 2926 | 0.69% |
| 2024-09-03 | 4.58 | 4.60 | 0.02 | 0.44% | 4.55 | 4.65 | 59678 | 2745 | 0.64% |
| 2024-09-02 | 4.64 | 4.58 | -0.05 | -1.08% | 4.57 | 4.68 | 84605 | 3910 | 0.91% |
| 2024-08-30 | 4.60 | 4.63 | 0.05 | 1.09% | 4.56 | 4.73 | 96545 | 4495 | 1.04% |
| 2024-08-29 | 4.52 | 4.58 | 0.03 | 0.66% | 4.48 | 4.61 | 69403 | 3167 | 0.74% |
| 2024-08-28 | 4.50 | 4.55 | 0.04 | 0.89% | 4.45 | 4.59 | 72179 | 3274 | 0.77% |
| 2024-08-27 | 4.58 | 4.51 | -0.07 | -1.53% | 4.50 | 4.59 | 65881 | 2985 | 0.71% |
| 2024-08-26 | 4.54 | 4.58 | 0.05 | 1.10% | 4.51 | 4.62 | 64969 | 2971 | 0.70% |
| 2024-08-23 | 4.57 | 4.53 | -0.02 | -0.44% | 4.51 | 4.59 | 80195 | 3635 | 0.86% |
| 2024-08-22 | 4.63 | 4.55 | -0.08 | -1.73% | 4.54 | 4.68 | 86994 | 4003 | 0.93% |
| 2024-08-21 | 4.66 | 4.63 | -0.05 | -1.07% | 4.62 | 4.69 | 74586 | 3467 | 0.80% |
| 2024-08-20 | 4.82 | 4.68 | -0.13 | -2.70% | 4.65 | 4.83 | 155363 | 7327 | 1.67% |
| 2024-08-19 | 4.83 | 4.81 | -0.05 | -1.03% | 4.76 | 4.89 | 142799 | 6879 | 1.53% |
| 2024-08-16 | 4.79 | 4.86 | 0.08 | 1.67% | 4.71 | 4.92 | 232753 | 11287 | 2.50% |
| 2024-08-15 | 4.74 | 4.78 | 0.01 | 0.21% | 4.70 | 4.82 | 180613 | 8617 | 1.94% |
| 2024-08-14 | 4.90 | 4.77 | -0.14 | -2.85% | 4.77 | 4.91 | 228930 | 11020 | 2.46% |
| 2024-08-13 | 4.83 | 4.91 | 0.04 | 0.82% | 4.83 | 4.96 | 317989 | 15515 | 3.41% |