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 | 5.85 | 5.94 | 0.08 | 1.37% | 5.83 | 6.07 | 77132 | 4572 | 2.30% |
| 2024-11-20 | 5.69 | 5.86 | 0.12 | 2.09% | 5.68 | 5.88 | 85952 | 4998 | 2.56% |
| 2024-11-19 | 5.63 | 5.74 | 0.10 | 1.77% | 5.52 | 5.74 | 76086 | 4285 | 2.26% |
| 2024-11-18 | 5.82 | 5.64 | -0.18 | -3.09% | 5.57 | 5.86 | 108769 | 6195 | 3.24% |
| 2024-11-15 | 6.02 | 5.82 | -0.20 | -3.32% | 5.75 | 6.04 | 148482 | 8715 | 4.42% |
| 2024-11-14 | 6.41 | 6.02 | -0.48 | -7.38% | 5.94 | 6.44 | 197286 | 12109 | 5.87% |
| 2024-11-13 | 6.92 | 6.50 | -0.40 | -5.80% | 6.35 | 7.01 | 373264 | 24613 | 11.11% |
| 2024-11-12 | 6.25 | 6.90 | 0.63 | 10.05% | 6.17 | 6.90 | 198903 | 13408 | 5.92% |
| 2024-11-11 | 6.00 | 6.27 | 0.26 | 4.33% | 5.92 | 6.28 | 138576 | 8493 | 4.12% |
| 2024-11-08 | 6.02 | 6.01 | 0.00 | 0.00% | 5.91 | 6.07 | 71620 | 4278 | 2.13% |
| 2024-11-07 | 5.88 | 6.01 | 0.13 | 2.21% | 5.83 | 6.02 | 77075 | 4605 | 2.29% |
| 2024-11-06 | 5.85 | 5.88 | 0.06 | 1.03% | 5.77 | 5.96 | 66178 | 3878 | 1.97% |
| 2024-11-05 | 5.73 | 5.82 | 0.09 | 1.57% | 5.66 | 5.83 | 62036 | 3569 | 1.85% |
| 2024-11-04 | 5.64 | 5.73 | 0.05 | 0.88% | 5.62 | 5.80 | 64154 | 3671 | 1.91% |
| 2024-11-01 | 5.92 | 5.68 | -0.29 | -4.86% | 5.67 | 6.01 | 93746 | 5446 | 2.79% |
| 2024-10-31 | 5.80 | 5.97 | 0.14 | 2.40% | 5.80 | 6.03 | 93020 | 5531 | 2.77% |
| 2024-10-30 | 5.90 | 5.83 | -0.07 | -1.19% | 5.74 | 5.94 | 82162 | 4782 | 2.45% |
| 2024-10-29 | 6.04 | 5.90 | -0.15 | -2.48% | 5.89 | 6.20 | 125823 | 7564 | 3.74% |
| 2024-10-28 | 6.08 | 6.05 | -0.03 | -0.49% | 5.93 | 6.09 | 107557 | 6437 | 3.20% |
| 2024-10-25 | 5.93 | 6.08 | 0.18 | 3.05% | 5.90 | 6.10 | 99331 | 5984 | 2.96% |
| 2024-10-24 | 5.75 | 5.90 | 0.14 | 2.43% | 5.72 | 5.94 | 84020 | 4922 | 2.50% |
| 2024-10-23 | 5.80 | 5.76 | -0.06 | -1.03% | 5.71 | 5.88 | 69306 | 4018 | 2.06% |
| 2024-10-22 | 5.73 | 5.82 | 0.10 | 1.75% | 5.65 | 5.83 | 78215 | 4497 | 2.33% |
| 2024-10-21 | 5.62 | 5.72 | 0.11 | 1.96% | 5.53 | 5.72 | 90900 | 5120 | 2.71% |
| 2024-10-18 | 5.48 | 5.61 | 0.09 | 1.63% | 5.48 | 5.65 | 69719 | 3891 | 2.08% |
| 2024-10-17 | 5.60 | 5.52 | -0.05 | -0.90% | 5.50 | 5.67 | 60072 | 3361 | 1.79% |
| 2024-10-16 | 5.52 | 5.57 | 0.00 | 0.00% | 5.43 | 5.63 | 40776 | 2266 | 1.21% |
| 2024-10-15 | 5.68 | 5.57 | -0.10 | -1.76% | 5.56 | 5.78 | 65114 | 3682 | 1.94% |
| 2024-10-14 | 5.50 | 5.67 | 0.20 | 3.66% | 5.48 | 5.69 | 63197 | 3546 | 1.88% |
| 2024-10-11 | 5.76 | 5.47 | -0.35 | -6.01% | 5.43 | 5.76 | 70528 | 3932 | 2.10% |
| 2024-10-10 | 5.63 | 5.82 | 0.15 | 2.65% | 5.41 | 5.99 | 130285 | 7378 | 3.88% |
| 2024-10-09 | 6.10 | 5.67 | -0.63 | -10.00% | 5.67 | 6.10 | 120709 | 6983 | 3.59% |
| 2024-10-08 | 6.61 | 6.30 | 0.29 | 4.83% | 5.83 | 6.61 | 255282 | 15915 | 7.60% |
| 2024-09-30 | 5.60 | 6.01 | 0.55 | 10.07% | 5.50 | 6.01 | 256964 | 14945 | 7.65% |
| 2024-09-27 | 5.31 | 5.46 | 0.18 | 3.41% | 5.17 | 5.48 | 178272 | 9488 | 5.31% |
| 2024-09-26 | 5.12 | 5.28 | 0.17 | 3.33% | 5.10 | 5.29 | 155311 | 8087 | 4.62% |
| 2024-09-25 | 5.01 | 5.11 | 0.11 | 2.20% | 4.99 | 5.19 | 144124 | 7343 | 4.29% |
| 2024-09-24 | 4.95 | 5.00 | 0.08 | 1.63% | 4.82 | 5.00 | 90289 | 4448 | 2.69% |
| 2024-09-23 | 4.90 | 4.92 | -0.03 | -0.61% | 4.84 | 5.01 | 60988 | 3001 | 1.82% |
| 2024-09-20 | 5.05 | 4.95 | -0.13 | -2.56% | 4.91 | 5.09 | 86108 | 4292 | 2.56% |
| 2024-09-19 | 4.96 | 5.08 | 0.13 | 2.63% | 4.83 | 5.10 | 108927 | 5450 | 3.24% |
| 2024-09-18 | 4.83 | 4.95 | 0.15 | 3.13% | 4.56 | 4.99 | 85517 | 4117 | 2.55% |
| 2024-09-13 | 5.07 | 4.80 | -0.34 | -6.61% | 4.75 | 5.08 | 127642 | 6281 | 3.80% |
| 2024-09-12 | 4.93 | 5.14 | 0.15 | 3.01% | 4.80 | 5.16 | 150048 | 7571 | 4.47% |
| 2024-09-11 | 4.93 | 4.99 | 0.10 | 2.04% | 4.88 | 5.10 | 102636 | 5103 | 3.05% |
| 2024-09-10 | 4.92 | 4.89 | -0.02 | -0.41% | 4.79 | 5.02 | 79772 | 3896 | 2.37% |
| 2024-09-09 | 4.74 | 4.91 | 0.13 | 2.72% | 4.61 | 4.91 | 87131 | 4202 | 2.59% |
| 2024-09-06 | 4.88 | 4.78 | -0.10 | -2.05% | 4.75 | 4.97 | 87420 | 4228 | 2.60% |
| 2024-09-05 | 4.95 | 4.88 | -0.12 | -2.40% | 4.85 | 4.99 | 106928 | 5231 | 3.18% |
| 2024-09-04 | 4.89 | 5.00 | 0.08 | 1.63% | 4.82 | 5.03 | 165995 | 8208 | 4.94% |
| 2024-09-03 | 5.03 | 4.92 | -0.26 | -5.02% | 4.88 | 5.18 | 236290 | 11784 | 7.03% |
| 2024-09-02 | 4.72 | 5.18 | 0.47 | 9.98% | 4.67 | 5.18 | 267564 | 13298 | 7.96% |
| 2024-08-30 | 4.69 | 4.71 | 0.02 | 0.43% | 4.60 | 4.78 | 123773 | 5820 | 3.68% |
| 2024-08-29 | 4.62 | 4.69 | 0.01 | 0.21% | 4.55 | 4.72 | 79471 | 3707 | 2.37% |
| 2024-08-28 | 4.61 | 4.68 | -0.07 | -1.47% | 4.53 | 4.74 | 92073 | 4269 | 2.74% |
| 2024-08-27 | 4.65 | 4.75 | 0.05 | 1.06% | 4.56 | 4.75 | 106597 | 4943 | 3.17% |
| 2024-08-26 | 4.63 | 4.70 | 0.01 | 0.21% | 4.60 | 4.78 | 153604 | 7235 | 4.57% |
| 2024-08-23 | 4.71 | 4.69 | -0.07 | -1.47% | 4.55 | 4.75 | 177165 | 8222 | 5.27% |
| 2024-08-22 | 4.93 | 4.76 | 0.03 | 0.63% | 4.73 | 5.19 | 291560 | 14247 | 8.68% |
| 2024-08-21 | 4.32 | 4.73 | 0.43 | 10.00% | 4.23 | 4.73 | 78916 | 3596 | 2.35% |
| 2024-08-20 | 4.41 | 4.30 | -0.10 | -2.27% | 4.29 | 4.43 | 32515 | 1413 | 0.97% |
| 2024-08-19 | 4.42 | 4.40 | -0.02 | -0.45% | 4.35 | 4.47 | 27198 | 1200 | 0.81% |
| 2024-08-16 | 4.47 | 4.42 | -0.04 | -0.90% | 4.40 | 4.48 | 29848 | 1323 | 0.89% |
| 2024-08-15 | 4.40 | 4.46 | 0.06 | 1.36% | 4.32 | 4.48 | 36520 | 1615 | 1.09% |
| 2024-08-14 | 4.43 | 4.40 | -0.01 | -0.23% | 4.39 | 4.47 | 28034 | 1238 | 0.84% |
| 2024-08-13 | 4.35 | 4.41 | 0.05 | 1.15% | 4.28 | 4.41 | 32504 | 1419 | 0.97% |