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 | 6.25 | 6.58 | 0.28 | 4.44% | 6.16 | 6.93 | 417194 | 27550 | 7.09% |
| 2024-11-20 | 6.03 | 6.30 | 0.27 | 4.48% | 5.97 | 6.45 | 150144 | 9392 | 2.55% |
| 2024-11-19 | 5.84 | 6.03 | 0.26 | 4.51% | 5.77 | 6.03 | 91259 | 5395 | 1.55% |
| 2024-11-18 | 6.06 | 5.77 | -0.31 | -5.10% | 5.74 | 6.16 | 134246 | 7860 | 2.28% |
| 2024-11-15 | 6.19 | 6.08 | -0.18 | -2.88% | 6.02 | 6.32 | 130751 | 8089 | 2.22% |
| 2024-11-14 | 6.32 | 6.26 | -0.09 | -1.42% | 6.22 | 6.52 | 134031 | 8524 | 2.28% |
| 2024-11-13 | 6.19 | 6.35 | 0.11 | 1.76% | 6.16 | 6.40 | 135218 | 8542 | 2.30% |
| 2024-11-12 | 6.13 | 6.24 | 0.12 | 1.96% | 6.06 | 6.33 | 154021 | 9560 | 2.62% |
| 2024-11-11 | 6.06 | 6.12 | 0.05 | 0.82% | 5.97 | 6.15 | 91329 | 5536 | 1.55% |
| 2024-11-08 | 5.95 | 6.07 | 0.14 | 2.36% | 5.88 | 6.25 | 158832 | 9612 | 2.70% |
| 2024-11-07 | 5.60 | 5.93 | 0.22 | 3.85% | 5.59 | 5.98 | 112862 | 6596 | 1.92% |
| 2024-11-06 | 5.75 | 5.71 | -0.04 | -0.70% | 5.67 | 5.81 | 71390 | 4093 | 1.21% |
| 2024-11-05 | 5.63 | 5.75 | 0.11 | 1.95% | 5.63 | 5.94 | 84618 | 4883 | 1.44% |
| 2024-11-04 | 5.54 | 5.64 | 0.06 | 1.08% | 5.50 | 5.69 | 65346 | 3661 | 1.11% |
| 2024-11-01 | 5.91 | 5.58 | -0.36 | -6.06% | 5.55 | 5.93 | 129425 | 7345 | 2.20% |
| 2024-10-31 | 5.85 | 5.94 | 0.06 | 1.02% | 5.82 | 6.14 | 104540 | 6277 | 1.78% |
| 2024-10-30 | 5.87 | 5.88 | -0.06 | -1.01% | 5.79 | 5.96 | 112578 | 6608 | 1.91% |
| 2024-10-29 | 6.38 | 5.94 | -0.38 | -6.01% | 5.93 | 6.43 | 211612 | 12944 | 3.59% |
| 2024-10-28 | 6.15 | 6.32 | 0.18 | 2.93% | 6.09 | 6.39 | 169331 | 10593 | 2.88% |
| 2024-10-25 | 6.18 | 6.14 | 0.01 | 0.16% | 6.11 | 6.28 | 139682 | 8623 | 2.37% |
| 2024-10-24 | 6.13 | 6.13 | -0.01 | -0.16% | 6.04 | 6.22 | 106256 | 6505 | 1.80% |
| 2024-10-23 | 6.11 | 6.14 | 0.00 | 0.00% | 6.03 | 6.21 | 158378 | 9664 | 2.69% |
| 2024-10-22 | 6.28 | 6.14 | -0.28 | -4.36% | 6.05 | 6.55 | 258916 | 16093 | 4.40% |
| 2024-10-21 | 6.06 | 6.42 | 0.16 | 2.56% | 6.01 | 6.59 | 431363 | 27259 | 7.33% |
| 2024-10-18 | 5.60 | 6.26 | 0.41 | 7.01% | 5.57 | 6.44 | 542350 | 34096 | 9.21% |
| 2024-10-17 | 5.58 | 5.85 | 0.20 | 3.54% | 5.55 | 5.99 | 304928 | 17549 | 5.18% |
| 2024-10-16 | 6.10 | 5.65 | -0.41 | -6.77% | 5.65 | 6.30 | 473099 | 28022 | 8.04% |
| 2024-10-15 | 5.80 | 6.06 | 0.55 | 9.98% | 5.67 | 6.06 | 265991 | 15935 | 4.52% |
| 2024-10-14 | 5.24 | 5.51 | 0.22 | 4.16% | 4.96 | 5.65 | 294896 | 15787 | 5.01% |
| 2024-10-11 | 4.79 | 5.29 | 0.48 | 9.98% | 4.66 | 5.29 | 153455 | 7798 | 2.61% |
| 2024-10-10 | 4.97 | 4.81 | -0.19 | -3.80% | 4.71 | 5.05 | 110001 | 5344 | 1.87% |
| 2024-10-09 | 5.41 | 5.00 | -0.55 | -9.91% | 5.00 | 5.41 | 151200 | 7768 | 2.57% |
| 2024-10-08 | 5.90 | 5.55 | 0.15 | 2.78% | 5.30 | 5.92 | 243031 | 13637 | 4.13% |
| 2024-09-30 | 5.20 | 5.40 | 0.35 | 6.93% | 5.07 | 5.51 | 154820 | 8190 | 2.63% |
| 2024-09-27 | 4.89 | 5.05 | 0.21 | 4.34% | 4.81 | 5.09 | 82013 | 4070 | 1.39% |
| 2024-09-26 | 4.75 | 4.84 | 0.09 | 1.89% | 4.70 | 4.92 | 69986 | 3357 | 1.19% |
| 2024-09-25 | 4.62 | 4.75 | 0.15 | 3.26% | 4.62 | 4.80 | 54711 | 2595 | 0.93% |
| 2024-09-24 | 4.55 | 4.60 | 0.04 | 0.88% | 4.52 | 4.62 | 45149 | 2066 | 0.77% |
| 2024-09-23 | 4.56 | 4.56 | -0.01 | -0.22% | 4.49 | 4.57 | 39814 | 1803 | 0.68% |
| 2024-09-20 | 4.55 | 4.57 | 0.04 | 0.88% | 4.47 | 4.60 | 35713 | 1619 | 0.61% |
| 2024-09-19 | 4.41 | 4.53 | 0.14 | 3.19% | 4.40 | 4.55 | 55640 | 2501 | 0.95% |
| 2024-09-18 | 4.44 | 4.39 | -0.06 | -1.35% | 4.28 | 4.45 | 43275 | 1880 | 0.74% |
| 2024-09-13 | 4.37 | 4.45 | 0.07 | 1.60% | 4.36 | 4.46 | 47273 | 2090 | 0.80% |
| 2024-09-12 | 4.33 | 4.38 | 0.04 | 0.92% | 4.31 | 4.46 | 51612 | 2271 | 0.88% |
| 2024-09-11 | 4.34 | 4.34 | 0.00 | 0.00% | 4.27 | 4.38 | 54717 | 2366 | 0.93% |
| 2024-09-10 | 4.31 | 4.34 | 0.04 | 0.93% | 4.29 | 4.70 | 107292 | 4744 | 1.82% |
| 2024-09-09 | 4.16 | 4.30 | 0.11 | 2.63% | 4.13 | 4.32 | 42753 | 1821 | 0.73% |
| 2024-09-06 | 4.33 | 4.19 | -0.08 | -1.87% | 4.17 | 4.35 | 32602 | 1375 | 0.55% |
| 2024-09-05 | 4.15 | 4.27 | 0.10 | 2.40% | 4.15 | 4.28 | 36646 | 1546 | 0.62% |
| 2024-09-04 | 4.21 | 4.17 | -0.03 | -0.71% | 4.15 | 4.22 | 32613 | 1364 | 0.55% |
| 2024-09-03 | 4.15 | 4.20 | 0.04 | 0.96% | 4.13 | 4.23 | 29696 | 1242 | 0.50% |
| 2024-09-02 | 4.16 | 4.16 | -0.02 | -0.48% | 4.14 | 4.25 | 49083 | 2056 | 0.83% |
| 2024-08-30 | 4.15 | 4.18 | 0.07 | 1.70% | 4.08 | 4.21 | 39393 | 1635 | 0.67% |
| 2024-08-29 | 3.98 | 4.11 | 0.12 | 3.01% | 3.92 | 4.12 | 44105 | 1782 | 0.75% |
| 2024-08-28 | 3.96 | 3.99 | 0.05 | 1.27% | 3.88 | 4.03 | 42632 | 1694 | 0.72% |
| 2024-08-27 | 4.05 | 3.94 | -0.13 | -3.19% | 3.93 | 4.08 | 36789 | 1471 | 0.62% |
| 2024-08-26 | 3.95 | 4.07 | 0.12 | 3.04% | 3.95 | 4.10 | 41545 | 1686 | 0.71% |
| 2024-08-23 | 4.03 | 3.95 | -0.08 | -1.99% | 3.93 | 4.05 | 34734 | 1380 | 0.59% |
| 2024-08-22 | 4.10 | 4.03 | -0.09 | -2.18% | 4.01 | 4.15 | 38778 | 1579 | 0.66% |
| 2024-08-21 | 4.10 | 4.12 | 0.02 | 0.49% | 4.05 | 4.13 | 32887 | 1349 | 0.56% |
| 2024-08-20 | 4.15 | 4.10 | -0.04 | -0.97% | 4.08 | 4.16 | 48454 | 1999 | 0.82% |
| 2024-08-19 | 4.16 | 4.14 | -0.02 | -0.48% | 4.08 | 4.19 | 28624 | 1183 | 0.49% |
| 2024-08-16 | 4.22 | 4.16 | -0.06 | -1.42% | 4.15 | 4.25 | 23953 | 1006 | 0.41% |
| 2024-08-15 | 4.15 | 4.22 | 0.05 | 1.20% | 4.13 | 4.26 | 36670 | 1544 | 0.62% |
| 2024-08-14 | 4.19 | 4.17 | -0.02 | -0.48% | 4.17 | 4.24 | 21802 | 916 | 0.37% |
| 2024-08-13 | 4.18 | 4.19 | 0.00 | 0.00% | 4.11 | 4.23 | 28293 | 1182 | 0.48% |