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 | 6.05 | 6.20 | 0.17 | 2.82% | 6.01 | 6.29 | 402833 | 24786 | 4.51% |
| 2024-11-20 | 6.01 | 6.03 | 0.08 | 1.34% | 5.91 | 6.12 | 234615 | 14109 | 2.63% |
| 2024-11-19 | 5.78 | 5.95 | 0.20 | 3.48% | 5.73 | 6.00 | 252971 | 14875 | 2.83% |
| 2024-11-18 | 5.76 | 5.75 | 0.09 | 1.59% | 5.66 | 6.06 | 320360 | 18748 | 3.59% |
| 2024-11-15 | 5.75 | 5.66 | -0.12 | -2.08% | 5.66 | 5.85 | 161161 | 9278 | 1.80% |
| 2024-11-14 | 6.01 | 5.78 | -0.24 | -3.99% | 5.76 | 6.06 | 206862 | 12137 | 2.32% |
| 2024-11-13 | 6.09 | 6.02 | -0.08 | -1.31% | 5.87 | 6.15 | 275430 | 16494 | 3.08% |
| 2024-11-12 | 6.11 | 6.10 | 0.02 | 0.33% | 6.00 | 6.34 | 455512 | 28017 | 5.10% |
| 2024-11-11 | 5.93 | 6.08 | 0.15 | 2.53% | 5.89 | 6.09 | 204793 | 12356 | 2.29% |
| 2024-11-08 | 6.02 | 5.93 | -0.04 | -0.67% | 5.91 | 6.06 | 210399 | 12602 | 2.36% |
| 2024-11-07 | 5.85 | 5.97 | 0.10 | 1.70% | 5.80 | 6.00 | 227075 | 13465 | 2.54% |
| 2024-11-06 | 5.78 | 5.87 | 0.10 | 1.73% | 5.78 | 6.03 | 246733 | 14582 | 2.76% |
| 2024-11-05 | 5.62 | 5.77 | 0.14 | 2.49% | 5.59 | 5.78 | 191106 | 10943 | 2.14% |
| 2024-11-04 | 5.55 | 5.63 | 0.12 | 2.18% | 5.48 | 5.66 | 129475 | 7236 | 1.45% |
| 2024-11-01 | 5.74 | 5.51 | -0.24 | -4.17% | 5.50 | 5.79 | 195416 | 10905 | 2.19% |
| 2024-10-31 | 5.61 | 5.75 | 0.16 | 2.86% | 5.57 | 5.80 | 210874 | 12003 | 2.36% |
| 2024-10-30 | 5.60 | 5.59 | -0.03 | -0.53% | 5.54 | 5.71 | 164223 | 9229 | 1.84% |
| 2024-10-29 | 5.81 | 5.62 | -0.15 | -2.60% | 5.59 | 5.87 | 191894 | 10924 | 2.15% |
| 2024-10-28 | 5.72 | 5.77 | 0.00 | 0.00% | 5.69 | 5.80 | 173509 | 9980 | 1.94% |
| 2024-10-25 | 5.47 | 5.77 | 0.30 | 5.48% | 5.40 | 5.85 | 262928 | 14937 | 2.94% |
| 2024-10-24 | 5.52 | 5.47 | -0.07 | -1.26% | 5.43 | 5.56 | 117148 | 6416 | 1.31% |
| 2024-10-23 | 5.52 | 5.54 | 0.03 | 0.54% | 5.48 | 5.62 | 205426 | 11404 | 2.30% |
| 2024-10-22 | 5.36 | 5.51 | 0.15 | 2.80% | 5.32 | 5.60 | 222864 | 12143 | 2.50% |
| 2024-10-21 | 5.35 | 5.36 | 0.04 | 0.75% | 5.33 | 5.45 | 185033 | 9956 | 2.07% |
| 2024-10-18 | 5.09 | 5.32 | 0.22 | 4.31% | 5.06 | 5.42 | 233555 | 12266 | 2.62% |
| 2024-10-17 | 5.23 | 5.10 | -0.08 | -1.54% | 5.09 | 5.27 | 146388 | 7578 | 1.64% |
| 2024-10-16 | 5.13 | 5.18 | 0.01 | 0.19% | 5.10 | 5.26 | 138070 | 7150 | 1.55% |
| 2024-10-15 | 5.34 | 5.17 | -0.17 | -3.18% | 5.17 | 5.37 | 142983 | 7530 | 1.60% |
| 2024-10-14 | 5.20 | 5.34 | 0.14 | 2.69% | 5.11 | 5.37 | 164238 | 8601 | 1.84% |
| 2024-10-11 | 5.51 | 5.20 | -0.32 | -5.80% | 5.11 | 5.54 | 223099 | 11766 | 2.50% |
| 2024-10-10 | 5.58 | 5.52 | -0.06 | -1.08% | 5.47 | 5.75 | 224687 | 12600 | 2.52% |
| 2024-10-09 | 6.00 | 5.58 | -0.53 | -8.67% | 5.57 | 6.00 | 349743 | 20266 | 3.92% |
| 2024-10-08 | 6.26 | 6.11 | 0.42 | 7.38% | 5.79 | 6.26 | 458930 | 27899 | 5.14% |
| 2024-09-30 | 5.44 | 5.69 | 0.52 | 10.06% | 5.36 | 5.69 | 400693 | 22378 | 4.49% |
| 2024-09-27 | 4.96 | 5.17 | 0.32 | 6.60% | 4.91 | 5.23 | 262114 | 13299 | 2.94% |
| 2024-09-26 | 4.65 | 4.85 | 0.18 | 3.85% | 4.63 | 4.85 | 151539 | 7190 | 1.70% |
| 2024-09-25 | 4.63 | 4.67 | 0.12 | 2.64% | 4.61 | 4.77 | 151082 | 7101 | 1.69% |
| 2024-09-24 | 4.29 | 4.55 | 0.26 | 6.06% | 4.29 | 4.55 | 169893 | 7563 | 1.90% |
| 2024-09-23 | 4.28 | 4.29 | 0.01 | 0.23% | 4.22 | 4.39 | 85986 | 3697 | 0.96% |
| 2024-09-20 | 4.34 | 4.28 | -0.07 | -1.61% | 4.26 | 4.35 | 82412 | 3544 | 0.92% |
| 2024-09-19 | 4.22 | 4.35 | 0.16 | 3.82% | 4.17 | 4.37 | 107410 | 4616 | 1.20% |
| 2024-09-18 | 4.33 | 4.19 | -0.10 | -2.33% | 4.14 | 4.34 | 72332 | 3040 | 0.81% |
| 2024-09-13 | 4.44 | 4.29 | -0.14 | -3.16% | 4.29 | 4.45 | 70865 | 3073 | 0.79% |
| 2024-09-12 | 4.40 | 4.43 | 0.00 | 0.00% | 4.40 | 4.53 | 78532 | 3507 | 0.88% |
| 2024-09-11 | 4.36 | 4.43 | 0.04 | 0.91% | 4.34 | 4.49 | 76729 | 3406 | 0.86% |
| 2024-09-10 | 4.41 | 4.39 | -0.02 | -0.45% | 4.30 | 4.44 | 65507 | 2855 | 0.73% |
| 2024-09-09 | 4.41 | 4.41 | -0.03 | -0.68% | 4.38 | 4.48 | 73822 | 3263 | 0.83% |
| 2024-09-06 | 4.57 | 4.44 | -0.12 | -2.63% | 4.42 | 4.58 | 88556 | 3968 | 0.99% |
| 2024-09-05 | 4.57 | 4.56 | 0.00 | 0.00% | 4.51 | 4.61 | 66696 | 3039 | 0.75% |
| 2024-09-04 | 4.55 | 4.56 | -0.01 | -0.22% | 4.51 | 4.61 | 90917 | 4145 | 1.02% |
| 2024-09-03 | 4.50 | 4.57 | 0.07 | 1.56% | 4.45 | 4.59 | 92752 | 4207 | 1.04% |
| 2024-09-02 | 4.52 | 4.50 | -0.03 | -0.66% | 4.47 | 4.58 | 97322 | 4406 | 1.09% |
| 2024-08-30 | 4.43 | 4.53 | 0.09 | 2.03% | 4.42 | 4.61 | 133729 | 6065 | 1.50% |
| 2024-08-29 | 4.28 | 4.44 | 0.15 | 3.50% | 4.25 | 4.45 | 123081 | 5395 | 1.38% |
| 2024-08-28 | 4.22 | 4.29 | 0.07 | 1.66% | 4.16 | 4.34 | 82870 | 3535 | 0.93% |
| 2024-08-27 | 4.30 | 4.22 | -0.10 | -2.31% | 4.20 | 4.34 | 89146 | 3784 | 1.00% |
| 2024-08-26 | 4.15 | 4.32 | 0.19 | 4.60% | 4.13 | 4.38 | 133067 | 5719 | 1.49% |
| 2024-08-23 | 4.16 | 4.13 | -0.02 | -0.48% | 4.11 | 4.19 | 74209 | 3069 | 0.83% |
| 2024-08-22 | 4.22 | 4.15 | -0.09 | -2.12% | 4.15 | 4.30 | 75962 | 3188 | 0.85% |
| 2024-08-21 | 4.25 | 4.24 | -0.02 | -0.47% | 4.14 | 4.28 | 70232 | 2980 | 0.79% |
| 2024-08-20 | 4.39 | 4.26 | -0.12 | -2.74% | 4.24 | 4.41 | 103498 | 4454 | 1.16% |
| 2024-08-19 | 4.40 | 4.38 | -0.02 | -0.45% | 4.36 | 4.45 | 71254 | 3133 | 0.80% |
| 2024-08-16 | 4.55 | 4.40 | -0.13 | -2.87% | 4.40 | 4.59 | 127995 | 5704 | 1.43% |
| 2024-08-15 | 4.43 | 4.53 | 0.07 | 1.57% | 4.40 | 4.58 | 105403 | 4749 | 1.18% |