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 | 5.98 | 6.12 | 0.14 | 2.34% | 5.98 | 6.38 | 38615 | 2379 | 1.93% |
| 2024-11-20 | 5.83 | 5.98 | 0.17 | 2.93% | 5.71 | 6.03 | 34775 | 2045 | 1.74% |
| 2024-11-19 | 5.58 | 5.81 | 0.17 | 3.01% | 5.53 | 5.92 | 45743 | 2591 | 2.28% |
| 2024-11-18 | 5.96 | 5.64 | -0.38 | -6.31% | 5.51 | 6.06 | 55893 | 3212 | 2.79% |
| 2024-11-15 | 6.20 | 6.02 | -0.27 | -4.29% | 5.95 | 6.28 | 56174 | 3433 | 2.80% |
| 2024-11-14 | 6.60 | 6.29 | -0.13 | -2.02% | 6.29 | 6.73 | 57397 | 3738 | 2.86% |
| 2024-11-13 | 6.33 | 6.42 | 0.02 | 0.31% | 6.16 | 6.44 | 54714 | 3452 | 2.73% |
| 2024-11-12 | 6.50 | 6.40 | -0.09 | -1.39% | 6.22 | 6.73 | 75568 | 4926 | 3.77% |
| 2024-11-11 | 6.15 | 6.49 | 0.31 | 5.02% | 6.15 | 6.76 | 74215 | 4761 | 3.70% |
| 2024-11-08 | 6.01 | 6.18 | 0.26 | 4.39% | 5.83 | 6.36 | 72169 | 4386 | 3.60% |
| 2024-11-07 | 5.64 | 5.92 | 0.17 | 2.96% | 5.59 | 5.98 | 53729 | 3126 | 2.68% |
| 2024-11-06 | 5.68 | 5.75 | 0.15 | 2.68% | 5.68 | 5.98 | 66797 | 3886 | 3.33% |
| 2024-11-05 | 5.45 | 5.60 | 0.17 | 3.13% | 5.43 | 5.65 | 51430 | 2861 | 2.57% |
| 2024-11-04 | 5.46 | 5.43 | -0.14 | -2.51% | 5.33 | 5.67 | 54318 | 2978 | 2.71% |
| 2024-11-01 | 5.96 | 5.57 | -0.53 | -8.69% | 5.50 | 6.38 | 98812 | 5779 | 4.93% |
| 2024-10-31 | 6.08 | 6.10 | -0.06 | -0.97% | 5.89 | 6.69 | 116590 | 7395 | 5.82% |
| 2024-10-30 | 5.63 | 6.16 | 0.55 | 9.80% | 5.45 | 6.38 | 114543 | 6838 | 5.72% |
| 2024-10-29 | 5.63 | 5.61 | 0.41 | 7.88% | 5.36 | 6.05 | 106497 | 6033 | 5.32% |
| 2024-10-28 | 5.08 | 5.20 | 0.15 | 2.97% | 5.00 | 5.28 | 40974 | 2113 | 2.05% |
| 2024-10-25 | 4.88 | 5.05 | 0.11 | 2.23% | 4.88 | 5.10 | 39217 | 1967 | 1.96% |
| 2024-10-24 | 4.94 | 4.94 | -0.13 | -2.56% | 4.85 | 5.04 | 50911 | 2516 | 2.54% |
| 2024-10-23 | 5.15 | 5.07 | -0.07 | -1.36% | 5.06 | 5.42 | 60043 | 3135 | 3.00% |
| 2024-10-22 | 4.84 | 5.14 | 0.27 | 5.54% | 4.73 | 5.16 | 56828 | 2851 | 2.84% |
| 2024-10-21 | 4.66 | 4.87 | 0.21 | 4.51% | 4.66 | 4.88 | 38733 | 1842 | 1.93% |
| 2024-10-18 | 4.57 | 4.66 | 0.08 | 1.75% | 4.52 | 4.73 | 29412 | 1363 | 1.47% |
| 2024-10-17 | 4.71 | 4.58 | -0.13 | -2.76% | 4.56 | 4.77 | 26292 | 1224 | 1.31% |
| 2024-10-16 | 4.63 | 4.71 | 0.06 | 1.29% | 4.55 | 4.74 | 26152 | 1217 | 1.31% |
| 2024-10-15 | 4.56 | 4.65 | 0.06 | 1.31% | 4.54 | 4.85 | 43564 | 2042 | 2.17% |
| 2024-10-14 | 4.53 | 4.59 | 0.14 | 3.15% | 4.46 | 4.60 | 26561 | 1207 | 1.33% |
| 2024-10-11 | 4.71 | 4.45 | -0.22 | -4.71% | 4.39 | 4.73 | 34439 | 1566 | 1.72% |
| 2024-10-10 | 4.67 | 4.67 | 0.06 | 1.30% | 4.61 | 4.81 | 37266 | 1755 | 1.86% |
| 2024-10-09 | 5.02 | 4.61 | -0.68 | -12.85% | 4.57 | 5.08 | 71829 | 3470 | 3.58% |
| 2024-10-08 | 5.35 | 5.29 | 0.57 | 12.08% | 4.85 | 5.47 | 114202 | 5910 | 5.70% |
| 2024-09-30 | 4.30 | 4.72 | 0.49 | 11.58% | 4.29 | 4.93 | 86860 | 3966 | 4.34% |
| 2024-09-27 | 4.06 | 4.23 | 0.18 | 4.44% | 4.06 | 4.37 | 45492 | 1909 | 2.27% |
| 2024-09-26 | 3.99 | 4.05 | 0.10 | 2.53% | 3.93 | 4.07 | 24951 | 998 | 1.25% |
| 2024-09-25 | 3.90 | 3.95 | 0.07 | 1.80% | 3.88 | 4.01 | 25757 | 1021 | 1.29% |
| 2024-09-24 | 3.81 | 3.88 | 0.07 | 1.84% | 3.75 | 3.89 | 21955 | 840 | 1.10% |
| 2024-09-23 | 3.75 | 3.81 | 0.02 | 0.53% | 3.75 | 3.84 | 13683 | 518 | 0.68% |
| 2024-09-20 | 3.79 | 3.79 | 0.04 | 1.07% | 3.74 | 3.82 | 15451 | 582 | 0.77% |
| 2024-09-19 | 3.69 | 3.75 | 0.10 | 2.74% | 3.63 | 3.78 | 15791 | 587 | 0.79% |
| 2024-09-18 | 3.77 | 3.65 | -0.11 | -2.93% | 3.60 | 3.82 | 16221 | 594 | 0.81% |
| 2024-09-13 | 3.95 | 3.76 | -0.16 | -4.08% | 3.76 | 3.99 | 20227 | 779 | 1.01% |
| 2024-09-12 | 3.87 | 3.92 | 0.01 | 0.26% | 3.87 | 4.02 | 25629 | 1012 | 1.28% |
| 2024-09-11 | 3.93 | 3.91 | -0.04 | -1.01% | 3.85 | 3.97 | 14006 | 549 | 0.70% |
| 2024-09-10 | 3.99 | 3.95 | -0.01 | -0.25% | 3.92 | 4.01 | 15718 | 621 | 0.78% |
| 2024-09-09 | 3.99 | 3.96 | 0.00 | 0.00% | 3.93 | 4.02 | 16998 | 673 | 0.85% |
| 2024-09-06 | 4.04 | 3.96 | -0.11 | -2.70% | 3.95 | 4.12 | 26111 | 1056 | 1.30% |
| 2024-09-05 | 4.02 | 4.07 | 0.02 | 0.49% | 4.00 | 4.18 | 27770 | 1137 | 1.39% |
| 2024-09-04 | 4.20 | 4.05 | -0.21 | -4.93% | 4.02 | 4.21 | 45647 | 1873 | 2.28% |
| 2024-09-03 | 4.16 | 4.26 | 0.06 | 1.43% | 4.12 | 4.33 | 46227 | 1955 | 2.31% |
| 2024-09-02 | 4.26 | 4.20 | -0.04 | -0.94% | 4.16 | 4.32 | 38902 | 1644 | 1.94% |
| 2024-08-30 | 4.21 | 4.24 | -0.01 | -0.24% | 4.17 | 4.31 | 43666 | 1851 | 2.18% |
| 2024-08-29 | 4.13 | 4.25 | 0.08 | 1.92% | 4.02 | 4.38 | 52462 | 2202 | 2.62% |
| 2024-08-28 | 4.26 | 4.17 | -0.13 | -3.02% | 4.14 | 4.58 | 68498 | 3001 | 3.42% |
| 2024-08-27 | 4.18 | 4.30 | -0.10 | -2.27% | 4.13 | 4.35 | 65617 | 2762 | 3.27% |
| 2024-08-26 | 4.10 | 4.40 | 0.25 | 6.02% | 4.10 | 4.54 | 68132 | 2975 | 3.40% |
| 2024-08-23 | 4.07 | 4.15 | 0.11 | 2.72% | 3.91 | 4.27 | 52214 | 2143 | 2.61% |
| 2024-08-22 | 3.99 | 4.04 | 0.05 | 1.25% | 3.97 | 4.18 | 47459 | 1942 | 2.37% |
| 2024-08-21 | 3.88 | 3.99 | 0.06 | 1.53% | 3.82 | 4.04 | 38626 | 1510 | 1.93% |
| 2024-08-20 | 3.97 | 3.93 | -0.02 | -0.51% | 3.91 | 4.03 | 23806 | 945 | 1.19% |
| 2024-08-19 | 3.96 | 3.95 | -0.06 | -1.50% | 3.94 | 4.01 | 24811 | 984 | 1.24% |
| 2024-08-16 | 4.10 | 4.01 | -0.13 | -3.14% | 3.96 | 4.12 | 52571 | 2114 | 2.62% |