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 | 5.87 | 5.88 | -0.02 | -0.34% | 5.80 | 5.92 | 177063 | 10376 | 2.08% |
| 2024-11-20 | 5.84 | 5.90 | 0.08 | 1.37% | 5.76 | 5.90 | 201555 | 11801 | 2.37% |
| 2024-11-19 | 5.62 | 5.82 | 0.27 | 4.86% | 5.59 | 5.82 | 236439 | 13446 | 2.78% |
| 2024-11-18 | 5.82 | 5.55 | -0.22 | -3.81% | 5.50 | 5.89 | 270907 | 15133 | 3.19% |
| 2024-11-15 | 5.95 | 5.77 | -0.22 | -3.67% | 5.75 | 6.06 | 295195 | 17480 | 3.47% |
| 2024-11-14 | 6.13 | 5.99 | -0.20 | -3.23% | 5.95 | 6.17 | 260407 | 15798 | 3.07% |
| 2024-11-13 | 6.28 | 6.19 | -0.13 | -2.06% | 5.99 | 6.34 | 392261 | 24040 | 4.62% |
| 2024-11-12 | 6.48 | 6.32 | -0.17 | -2.62% | 6.24 | 6.51 | 406937 | 25926 | 4.79% |
| 2024-11-11 | 6.30 | 6.49 | 0.16 | 2.53% | 6.23 | 6.50 | 503881 | 32320 | 5.93% |
| 2024-11-08 | 6.29 | 6.33 | 0.13 | 2.10% | 6.21 | 6.41 | 548547 | 34703 | 6.46% |
| 2024-11-07 | 6.07 | 6.20 | 0.06 | 0.98% | 6.03 | 6.23 | 384918 | 23659 | 4.53% |
| 2024-11-06 | 6.14 | 6.14 | -0.01 | -0.16% | 6.10 | 6.32 | 420171 | 26040 | 4.95% |
| 2024-11-05 | 6.03 | 6.15 | 0.09 | 1.49% | 6.02 | 6.22 | 416595 | 25452 | 4.90% |
| 2024-11-04 | 5.93 | 6.06 | 0.14 | 2.36% | 5.89 | 6.15 | 275387 | 16596 | 3.24% |
| 2024-11-01 | 6.31 | 5.92 | -0.45 | -7.06% | 5.90 | 6.37 | 546642 | 33085 | 6.43% |
| 2024-10-31 | 6.30 | 6.37 | 0.07 | 1.11% | 6.18 | 6.50 | 726830 | 46024 | 8.56% |
| 2024-10-30 | 5.92 | 6.30 | 0.32 | 5.35% | 5.83 | 6.39 | 915497 | 57077 | 10.78% |
| 2024-10-29 | 6.12 | 5.98 | -0.21 | -3.39% | 5.96 | 6.24 | 517136 | 31341 | 6.09% |
| 2024-10-28 | 6.01 | 6.19 | 0.18 | 3.00% | 5.99 | 6.27 | 639242 | 39243 | 7.52% |
| 2024-10-25 | 5.87 | 6.01 | 0.07 | 1.18% | 5.87 | 6.20 | 535156 | 32239 | 6.31% |
| 2024-10-24 | 6.55 | 5.94 | -0.62 | -9.45% | 5.90 | 6.55 | 929822 | 56966 | 10.96% |
| 2024-10-23 | 6.30 | 6.56 | 0.26 | 4.13% | 6.05 | 6.93 | 1229024 | 78349 | 14.49% |
| 2024-10-22 | 5.90 | 6.30 | 0.32 | 5.35% | 5.77 | 6.45 | 1050358 | 64373 | 12.38% |
| 2024-10-21 | 5.59 | 5.98 | 0.29 | 5.10% | 5.59 | 6.20 | 1119304 | 66233 | 13.19% |
| 2024-10-18 | 5.51 | 5.69 | 0.21 | 3.83% | 5.41 | 6.00 | 1276501 | 72766 | 15.05% |
| 2024-10-17 | 5.48 | 5.48 | 0.50 | 10.04% | 5.48 | 5.48 | 173452 | 9505 | 2.04% |
| 2024-10-16 | 4.95 | 4.98 | -0.04 | -0.80% | 4.91 | 5.06 | 259014 | 12932 | 3.05% |
| 2024-10-15 | 5.07 | 5.02 | -0.10 | -1.95% | 5.01 | 5.22 | 326899 | 16738 | 3.85% |
| 2024-10-14 | 4.95 | 5.12 | 0.08 | 1.59% | 4.90 | 5.16 | 379106 | 19085 | 4.47% |
| 2024-10-11 | 5.25 | 5.04 | -0.36 | -6.67% | 4.97 | 5.33 | 460898 | 23609 | 5.43% |
| 2024-10-10 | 5.88 | 5.40 | -0.49 | -8.32% | 5.30 | 5.88 | 881900 | 48313 | 10.40% |
| 2024-10-09 | 5.65 | 5.89 | 0.30 | 5.37% | 5.43 | 6.10 | 1409472 | 82387 | 16.61% |
| 2024-10-08 | 5.85 | 5.59 | 0.27 | 5.08% | 5.11 | 5.85 | 1030652 | 56712 | 12.15% |
| 2024-09-30 | 5.10 | 5.32 | 0.46 | 9.47% | 4.89 | 5.34 | 1003451 | 51482 | 11.83% |
| 2024-09-27 | 4.69 | 4.86 | 0.20 | 4.29% | 4.65 | 4.93 | 936237 | 44726 | 11.04% |
| 2024-09-26 | 4.56 | 4.66 | 0.02 | 0.43% | 4.52 | 4.67 | 721576 | 33159 | 8.51% |
| 2024-09-25 | 4.51 | 4.64 | -0.03 | -0.64% | 4.51 | 4.81 | 1030667 | 47931 | 12.15% |
| 2024-09-24 | 4.80 | 4.67 | 0.15 | 3.32% | 4.59 | 4.97 | 1331580 | 63551 | 15.70% |
| 2024-09-23 | 4.10 | 4.52 | 0.41 | 9.98% | 4.10 | 4.52 | 451021 | 19694 | 5.32% |
| 2024-09-20 | 4.17 | 4.11 | -0.03 | -0.72% | 4.09 | 4.17 | 110847 | 4557 | 1.31% |
| 2024-09-19 | 4.03 | 4.14 | 0.13 | 3.24% | 4.01 | 4.14 | 134364 | 5506 | 1.58% |
| 2024-09-18 | 4.05 | 4.01 | -0.05 | -1.23% | 3.93 | 4.07 | 130756 | 5224 | 1.54% |
| 2024-09-13 | 4.14 | 4.06 | -0.07 | -1.69% | 4.05 | 4.14 | 128452 | 5247 | 1.51% |
| 2024-09-12 | 4.16 | 4.13 | 0.00 | 0.00% | 4.13 | 4.20 | 109678 | 4565 | 1.29% |
| 2024-09-11 | 4.24 | 4.13 | -0.09 | -2.13% | 4.11 | 4.24 | 145829 | 6038 | 1.72% |
| 2024-09-10 | 4.18 | 4.22 | 0.06 | 1.44% | 4.10 | 4.24 | 150324 | 6259 | 1.77% |
| 2024-09-09 | 4.11 | 4.16 | -0.10 | -2.35% | 4.01 | 4.22 | 187958 | 7793 | 2.22% |
| 2024-09-06 | 4.36 | 4.26 | -0.07 | -1.62% | 4.25 | 4.45 | 189840 | 8216 | 2.24% |
| 2024-09-05 | 4.23 | 4.33 | 0.09 | 2.12% | 4.23 | 4.33 | 151238 | 6502 | 1.78% |
| 2024-09-04 | 4.26 | 4.24 | -0.06 | -1.40% | 4.21 | 4.28 | 116390 | 4945 | 1.37% |
| 2024-09-03 | 4.20 | 4.30 | 0.08 | 1.90% | 4.16 | 4.30 | 143962 | 6132 | 1.70% |
| 2024-09-02 | 4.33 | 4.22 | -0.10 | -2.31% | 4.21 | 4.36 | 143168 | 6129 | 1.69% |
| 2024-08-30 | 4.20 | 4.32 | 0.10 | 2.37% | 4.20 | 4.38 | 219129 | 9462 | 2.58% |
| 2024-08-29 | 4.17 | 4.22 | 0.02 | 0.48% | 4.15 | 4.25 | 147838 | 6227 | 1.74% |
| 2024-08-28 | 4.16 | 4.20 | 0.01 | 0.24% | 4.14 | 4.25 | 148861 | 6260 | 1.75% |
| 2024-08-27 | 4.32 | 4.19 | -0.20 | -4.56% | 4.17 | 4.34 | 250094 | 10558 | 2.95% |
| 2024-08-26 | 4.28 | 4.39 | 0.11 | 2.57% | 4.23 | 4.40 | 226091 | 9778 | 2.67% |
| 2024-08-23 | 4.25 | 4.28 | 0.03 | 0.71% | 4.18 | 4.31 | 177065 | 7537 | 2.09% |
| 2024-08-22 | 4.30 | 4.25 | -0.06 | -1.39% | 4.24 | 4.35 | 162491 | 6979 | 1.92% |
| 2024-08-21 | 4.26 | 4.31 | 0.02 | 0.47% | 4.26 | 4.37 | 162977 | 7036 | 1.92% |
| 2024-08-20 | 4.42 | 4.29 | -0.12 | -2.72% | 4.27 | 4.45 | 257283 | 11109 | 3.03% |
| 2024-08-19 | 4.35 | 4.41 | -0.13 | -2.86% | 4.35 | 4.50 | 299055 | 13266 | 3.53% |
| 2024-08-16 | 4.64 | 4.54 | -0.17 | -3.61% | 4.52 | 4.65 | 372010 | 17007 | 4.39% |
| 2024-08-15 | 4.75 | 4.71 | 0.05 | 1.07% | 4.61 | 4.75 | 572595 | 26867 | 6.75% |
| 2024-08-14 | 4.54 | 4.66 | 0.11 | 2.42% | 4.52 | 4.71 | 355045 | 16484 | 4.19% |
| 2024-08-13 | 4.48 | 4.55 | 0.06 | 1.34% | 4.46 | 4.56 | 168031 | 7579 | 1.98% |