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 | 6.49 | 6.50 | 0.01 | 0.15% | 6.40 | 6.66 | 370363 | 24139 | 5.14% |
| 2024-11-20 | 6.08 | 6.49 | 0.40 | 6.57% | 6.06 | 6.50 | 455568 | 29093 | 6.33% |
| 2024-11-19 | 5.80 | 6.09 | 0.29 | 5.00% | 5.78 | 6.10 | 293232 | 17451 | 4.07% |
| 2024-11-18 | 6.00 | 5.80 | -0.20 | -3.33% | 5.70 | 6.06 | 323103 | 18861 | 4.49% |
| 2024-11-15 | 6.16 | 6.00 | -0.17 | -2.76% | 5.98 | 6.26 | 283971 | 17390 | 3.94% |
| 2024-11-14 | 6.55 | 6.17 | -0.38 | -5.80% | 6.11 | 6.61 | 428724 | 27144 | 5.95% |
| 2024-11-13 | 6.59 | 6.55 | -0.09 | -1.36% | 6.31 | 6.72 | 573716 | 37313 | 7.97% |
| 2024-11-12 | 6.44 | 6.64 | 0.29 | 4.57% | 6.43 | 6.96 | 698872 | 46960 | 9.71% |
| 2024-11-11 | 6.19 | 6.35 | 0.06 | 0.95% | 6.19 | 6.46 | 418027 | 26454 | 5.81% |
| 2024-11-08 | 6.15 | 6.29 | 0.18 | 2.95% | 6.12 | 6.38 | 517404 | 32435 | 7.19% |
| 2024-11-07 | 6.07 | 6.11 | -0.05 | -0.81% | 5.94 | 6.14 | 415787 | 25078 | 5.78% |
| 2024-11-06 | 5.99 | 6.16 | 0.10 | 1.65% | 5.94 | 6.30 | 563298 | 34500 | 7.82% |
| 2024-11-05 | 6.02 | 6.06 | 0.06 | 1.00% | 5.92 | 6.21 | 535273 | 32559 | 7.43% |
| 2024-11-04 | 5.73 | 6.00 | -0.28 | -4.46% | 5.71 | 6.09 | 696700 | 41251 | 9.68% |
| 2024-11-01 | 6.72 | 6.28 | -0.70 | -10.03% | 6.28 | 6.80 | 643653 | 41059 | 8.94% |
| 2024-10-31 | 6.44 | 6.98 | 0.39 | 5.92% | 6.44 | 7.25 | 1392242 | 98082 | 19.34% |
| 2024-10-30 | 6.43 | 6.59 | 0.28 | 4.44% | 6.20 | 6.86 | 1021928 | 66961 | 14.19% |
| 2024-10-29 | 6.79 | 6.31 | -0.20 | -3.07% | 6.24 | 7.16 | 1485034 | 100940 | 20.63% |
| 2024-10-28 | 6.49 | 6.51 | 0.59 | 9.97% | 6.07 | 6.51 | 901804 | 57795 | 12.53% |
| 2024-10-25 | 5.38 | 5.92 | 0.54 | 10.04% | 5.38 | 5.92 | 1265434 | 73449 | 17.58% |
| 2024-10-24 | 6.08 | 5.38 | -0.15 | -2.71% | 5.23 | 6.08 | 1511827 | 87234 | 21.00% |
| 2024-10-23 | 5.18 | 5.53 | 0.50 | 9.94% | 5.03 | 5.53 | 508335 | 27047 | 7.06% |
| 2024-10-22 | 4.60 | 5.03 | 0.46 | 10.07% | 4.59 | 5.03 | 424227 | 20497 | 5.89% |
| 2024-10-21 | 4.58 | 4.57 | -0.01 | -0.22% | 4.54 | 4.63 | 211992 | 9725 | 2.94% |
| 2024-10-18 | 4.46 | 4.58 | 0.12 | 2.69% | 4.45 | 4.63 | 242888 | 11079 | 3.37% |
| 2024-10-17 | 4.52 | 4.46 | -0.06 | -1.33% | 4.44 | 4.59 | 161224 | 7272 | 2.24% |
| 2024-10-16 | 4.46 | 4.52 | 0.01 | 0.22% | 4.44 | 4.57 | 124948 | 5648 | 1.74% |
| 2024-10-15 | 4.57 | 4.52 | -0.06 | -1.31% | 4.50 | 4.62 | 160434 | 7328 | 2.23% |
| 2024-10-14 | 4.54 | 4.58 | 0.09 | 2.00% | 4.45 | 4.60 | 166382 | 7556 | 2.31% |
| 2024-10-11 | 4.58 | 4.49 | -0.11 | -2.39% | 4.44 | 4.64 | 262898 | 11890 | 3.65% |
| 2024-10-10 | 4.60 | 4.60 | 0.10 | 2.22% | 4.55 | 4.72 | 282189 | 13106 | 3.92% |
| 2024-10-09 | 4.73 | 4.50 | -0.40 | -8.16% | 4.50 | 4.90 | 408075 | 19068 | 5.67% |
| 2024-10-08 | 5.19 | 4.90 | 0.17 | 3.59% | 4.60 | 5.20 | 659235 | 32252 | 9.16% |
| 2024-09-30 | 4.53 | 4.73 | 0.36 | 8.24% | 4.41 | 4.76 | 433648 | 20033 | 6.02% |
| 2024-09-27 | 4.30 | 4.37 | 0.12 | 2.82% | 4.28 | 4.45 | 234951 | 10219 | 3.26% |
| 2024-09-26 | 4.16 | 4.25 | 0.09 | 2.16% | 4.13 | 4.26 | 133411 | 5621 | 1.85% |
| 2024-09-25 | 4.13 | 4.16 | 0.05 | 1.22% | 4.13 | 4.23 | 154443 | 6459 | 2.15% |
| 2024-09-24 | 4.00 | 4.11 | 0.13 | 3.27% | 3.97 | 4.11 | 112129 | 4542 | 1.56% |
| 2024-09-23 | 4.01 | 3.98 | 0.00 | 0.00% | 3.96 | 4.02 | 50177 | 1999 | 0.70% |
| 2024-09-20 | 4.02 | 3.98 | -0.04 | -1.00% | 3.95 | 4.05 | 75412 | 3009 | 1.05% |
| 2024-09-19 | 3.89 | 4.02 | 0.16 | 4.15% | 3.88 | 4.03 | 107418 | 4277 | 1.49% |
| 2024-09-18 | 3.90 | 3.86 | -0.04 | -1.03% | 3.79 | 3.92 | 74305 | 2858 | 1.03% |
| 2024-09-13 | 3.95 | 3.90 | -0.06 | -1.52% | 3.89 | 3.99 | 83174 | 3268 | 1.16% |
| 2024-09-12 | 4.02 | 3.96 | -0.04 | -1.00% | 3.96 | 4.06 | 76341 | 3058 | 1.06% |
| 2024-09-11 | 4.06 | 4.00 | -0.08 | -1.96% | 4.00 | 4.10 | 66727 | 2695 | 0.93% |
| 2024-09-10 | 4.06 | 4.08 | 0.03 | 0.74% | 4.02 | 4.10 | 69525 | 2824 | 0.97% |
| 2024-09-09 | 4.06 | 4.05 | -0.02 | -0.49% | 4.02 | 4.11 | 65050 | 2640 | 0.90% |
| 2024-09-06 | 4.12 | 4.07 | -0.05 | -1.21% | 4.06 | 4.13 | 76562 | 3136 | 1.06% |
| 2024-09-05 | 4.11 | 4.12 | -0.01 | -0.24% | 4.10 | 4.16 | 67707 | 2795 | 0.94% |
| 2024-09-04 | 4.16 | 4.13 | -0.03 | -0.72% | 4.11 | 4.18 | 65776 | 2724 | 0.91% |
| 2024-09-03 | 4.10 | 4.16 | 0.04 | 0.97% | 4.10 | 4.20 | 68959 | 2866 | 0.96% |
| 2024-09-02 | 4.20 | 4.12 | -0.09 | -2.14% | 4.12 | 4.24 | 95000 | 3977 | 1.32% |
| 2024-08-30 | 4.06 | 4.21 | 0.13 | 3.19% | 4.06 | 4.23 | 134076 | 5605 | 1.86% |
| 2024-08-29 | 4.02 | 4.08 | 0.06 | 1.49% | 3.99 | 4.10 | 67077 | 2723 | 0.93% |
| 2024-08-28 | 4.00 | 4.02 | -0.01 | -0.25% | 3.98 | 4.07 | 68591 | 2759 | 0.95% |
| 2024-08-27 | 4.13 | 4.03 | -0.12 | -2.89% | 4.01 | 4.14 | 92248 | 3748 | 1.28% |
| 2024-08-26 | 4.12 | 4.15 | 0.03 | 0.73% | 4.08 | 4.18 | 79391 | 3283 | 1.10% |
| 2024-08-23 | 4.11 | 4.12 | 0.00 | 0.00% | 4.06 | 4.16 | 98939 | 4061 | 1.37% |
| 2024-08-22 | 4.16 | 4.12 | -0.05 | -1.20% | 4.12 | 4.20 | 85733 | 3561 | 1.19% |
| 2024-08-21 | 4.24 | 4.17 | -0.10 | -2.34% | 4.16 | 4.28 | 100486 | 4233 | 1.40% |
| 2024-08-20 | 4.28 | 4.27 | -0.03 | -0.70% | 4.22 | 4.41 | 150572 | 6454 | 2.09% |
| 2024-08-19 | 4.25 | 4.30 | 0.07 | 1.65% | 4.23 | 4.35 | 156403 | 6717 | 2.17% |
| 2024-08-16 | 4.26 | 4.23 | -0.03 | -0.70% | 4.22 | 4.30 | 85293 | 3635 | 1.18% |
| 2024-08-15 | 4.18 | 4.26 | 0.04 | 0.95% | 4.15 | 4.28 | 113238 | 4788 | 1.57% |
| 2024-08-14 | 4.20 | 4.22 | 0.01 | 0.24% | 4.19 | 4.37 | 161108 | 6874 | 2.24% |
| 2024-08-13 | 4.15 | 4.21 | 0.06 | 1.45% | 4.12 | 4.25 | 116924 | 4903 | 1.62% |