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 | 6.16 | 6.16 | 0.01 | 0.16% | 6.05 | 6.25 | 256348 | 15754 | 6.63% |
| 2024-11-20 | 6.02 | 6.15 | 0.14 | 2.33% | 5.94 | 6.22 | 340080 | 20694 | 8.80% |
| 2024-11-19 | 5.75 | 6.01 | 0.24 | 4.16% | 5.66 | 6.04 | 299694 | 17574 | 7.76% |
| 2024-11-18 | 6.15 | 5.77 | -0.36 | -5.87% | 5.67 | 6.16 | 357403 | 20840 | 9.25% |
| 2024-11-15 | 6.10 | 6.13 | -0.22 | -3.46% | 6.10 | 6.52 | 519277 | 32452 | 13.44% |
| 2024-11-14 | 6.40 | 6.35 | 0.11 | 1.76% | 6.30 | 7.17 | 791499 | 52230 | 20.49% |
| 2024-11-13 | 5.93 | 6.24 | 0.29 | 4.87% | 5.80 | 6.30 | 487432 | 29698 | 12.62% |
| 2024-11-12 | 6.04 | 5.95 | -0.04 | -0.67% | 5.88 | 6.09 | 223875 | 13422 | 5.79% |
| 2024-11-11 | 5.84 | 5.99 | 0.13 | 2.22% | 5.81 | 5.99 | 180737 | 10701 | 4.68% |
| 2024-11-08 | 5.97 | 5.86 | -0.03 | -0.51% | 5.83 | 6.02 | 218756 | 12910 | 5.66% |
| 2024-11-07 | 5.65 | 5.89 | 0.24 | 4.25% | 5.62 | 5.99 | 282643 | 16420 | 7.32% |
| 2024-11-06 | 5.60 | 5.65 | 0.05 | 0.89% | 5.60 | 5.71 | 174301 | 9859 | 4.51% |
| 2024-11-05 | 5.50 | 5.60 | 0.11 | 2.00% | 5.49 | 5.63 | 135266 | 7546 | 3.50% |
| 2024-11-04 | 5.35 | 5.49 | 0.14 | 2.62% | 5.35 | 5.49 | 90209 | 4904 | 2.33% |
| 2024-11-01 | 5.65 | 5.35 | -0.31 | -5.48% | 5.32 | 5.65 | 189796 | 10345 | 4.91% |
| 2024-10-31 | 5.61 | 5.66 | 0.08 | 1.43% | 5.61 | 5.72 | 158815 | 8996 | 4.11% |
| 2024-10-30 | 5.63 | 5.58 | -0.09 | -1.59% | 5.49 | 5.67 | 194034 | 10828 | 5.02% |
| 2024-10-29 | 5.89 | 5.67 | -0.19 | -3.24% | 5.66 | 5.97 | 243228 | 14031 | 6.30% |
| 2024-10-28 | 5.88 | 5.86 | -0.12 | -2.01% | 5.62 | 5.88 | 284370 | 16407 | 7.36% |
| 2024-10-25 | 5.88 | 5.98 | 0.10 | 1.70% | 5.86 | 6.02 | 166216 | 9875 | 4.30% |
| 2024-10-24 | 5.86 | 5.88 | -0.02 | -0.34% | 5.78 | 5.89 | 123657 | 7223 | 3.20% |
| 2024-10-23 | 6.00 | 5.90 | -0.10 | -1.67% | 5.88 | 6.05 | 195853 | 11638 | 5.07% |
| 2024-10-22 | 5.86 | 6.00 | 0.08 | 1.35% | 5.82 | 6.01 | 215351 | 12779 | 5.57% |
| 2024-10-21 | 5.86 | 5.92 | 0.13 | 2.25% | 5.81 | 5.96 | 248441 | 14612 | 6.43% |
| 2024-10-18 | 5.62 | 5.79 | 0.16 | 2.84% | 5.56 | 5.88 | 253033 | 14476 | 6.55% |
| 2024-10-17 | 5.67 | 5.63 | -0.04 | -0.71% | 5.60 | 5.78 | 133456 | 7588 | 3.45% |
| 2024-10-16 | 5.62 | 5.67 | -0.06 | -1.05% | 5.59 | 5.75 | 130925 | 7430 | 3.39% |
| 2024-10-15 | 5.74 | 5.73 | -0.02 | -0.35% | 5.64 | 5.83 | 149773 | 8602 | 3.88% |
| 2024-10-14 | 5.54 | 5.75 | 0.23 | 4.17% | 5.51 | 5.76 | 157555 | 8896 | 4.08% |
| 2024-10-11 | 5.74 | 5.52 | -0.25 | -4.33% | 5.43 | 5.82 | 187160 | 10508 | 4.84% |
| 2024-10-10 | 5.65 | 5.77 | 0.15 | 2.67% | 5.62 | 5.97 | 246010 | 14282 | 6.37% |
| 2024-10-09 | 6.28 | 5.62 | -0.93 | -14.20% | 5.61 | 6.30 | 399438 | 23722 | 10.34% |
| 2024-10-08 | 7.00 | 6.55 | 0.57 | 9.53% | 6.11 | 7.00 | 592735 | 38534 | 15.34% |
| 2024-09-30 | 5.50 | 5.98 | 0.73 | 13.90% | 5.32 | 6.17 | 458126 | 26066 | 11.86% |
| 2024-09-27 | 5.08 | 5.25 | 0.23 | 4.58% | 5.04 | 5.36 | 240631 | 12474 | 6.23% |
| 2024-09-26 | 4.89 | 5.02 | 0.10 | 2.03% | 4.88 | 5.02 | 131486 | 6524 | 3.40% |
| 2024-09-25 | 4.92 | 4.92 | 0.03 | 0.61% | 4.90 | 5.01 | 144089 | 7132 | 3.73% |
| 2024-09-24 | 4.83 | 4.89 | 0.07 | 1.45% | 4.75 | 4.91 | 111065 | 5394 | 2.87% |
| 2024-09-23 | 4.80 | 4.82 | -0.04 | -0.82% | 4.79 | 4.87 | 63026 | 3039 | 1.63% |
| 2024-09-20 | 4.94 | 4.86 | -0.04 | -0.82% | 4.83 | 4.97 | 101860 | 4973 | 2.64% |
| 2024-09-19 | 4.73 | 4.90 | 0.17 | 3.59% | 4.71 | 4.91 | 91809 | 4446 | 2.38% |
| 2024-09-18 | 4.76 | 4.73 | 0.01 | 0.21% | 4.63 | 4.80 | 53734 | 2530 | 1.39% |
| 2024-09-13 | 4.83 | 4.72 | -0.13 | -2.68% | 4.71 | 4.85 | 59183 | 2819 | 1.53% |
| 2024-09-12 | 4.82 | 4.85 | 0.02 | 0.41% | 4.79 | 4.91 | 76999 | 3750 | 1.99% |
| 2024-09-11 | 4.76 | 4.83 | 0.02 | 0.42% | 4.74 | 4.92 | 73381 | 3552 | 1.90% |
| 2024-09-10 | 4.70 | 4.81 | 0.11 | 2.34% | 4.67 | 4.83 | 65139 | 3103 | 1.69% |
| 2024-09-09 | 4.65 | 4.70 | 0.02 | 0.43% | 4.63 | 4.72 | 31611 | 1480 | 0.82% |
| 2024-09-06 | 4.84 | 4.68 | -0.16 | -3.31% | 4.68 | 4.84 | 56056 | 2658 | 1.45% |
| 2024-09-05 | 4.83 | 4.84 | 0.01 | 0.21% | 4.79 | 4.87 | 55670 | 2685 | 1.44% |
| 2024-09-04 | 4.79 | 4.83 | 0.03 | 0.63% | 4.73 | 4.86 | 49878 | 2402 | 1.29% |
| 2024-09-03 | 4.72 | 4.80 | 0.03 | 0.63% | 4.72 | 4.83 | 43470 | 2080 | 1.13% |
| 2024-09-02 | 4.78 | 4.77 | -0.04 | -0.83% | 4.76 | 4.88 | 64500 | 3109 | 1.67% |
| 2024-08-30 | 4.80 | 4.81 | 0.03 | 0.63% | 4.77 | 4.88 | 82786 | 4005 | 2.14% |
| 2024-08-29 | 4.67 | 4.78 | 0.09 | 1.92% | 4.65 | 4.79 | 41302 | 1963 | 1.07% |
| 2024-08-28 | 4.61 | 4.69 | 0.06 | 1.30% | 4.61 | 4.72 | 49260 | 2305 | 1.27% |
| 2024-08-27 | 4.79 | 4.63 | -0.16 | -3.34% | 4.62 | 4.80 | 70126 | 3282 | 1.82% |
| 2024-08-26 | 4.77 | 4.79 | 0.04 | 0.84% | 4.69 | 4.80 | 52608 | 2509 | 1.36% |
| 2024-08-23 | 4.80 | 4.75 | -0.06 | -1.25% | 4.62 | 4.88 | 101529 | 4802 | 2.63% |
| 2024-08-22 | 4.96 | 4.81 | -0.10 | -2.04% | 4.81 | 4.98 | 71868 | 3520 | 1.86% |
| 2024-08-21 | 4.83 | 4.91 | 0.02 | 0.41% | 4.81 | 4.92 | 60386 | 2949 | 1.56% |
| 2024-08-20 | 5.03 | 4.89 | -0.16 | -3.17% | 4.86 | 5.06 | 117702 | 5798 | 3.05% |
| 2024-08-19 | 4.99 | 5.05 | 0.02 | 0.40% | 4.93 | 5.09 | 101305 | 5095 | 2.62% |
| 2024-08-16 | 5.18 | 5.03 | -0.17 | -3.27% | 5.01 | 5.19 | 194380 | 9879 | 5.03% |
| 2024-08-15 | 5.08 | 5.20 | 0.04 | 0.78% | 5.06 | 5.20 | 217931 | 11191 | 5.64% |
| 2024-08-14 | 5.01 | 5.16 | 0.14 | 2.79% | 4.97 | 5.32 | 306108 | 15828 | 7.92% |
| 2024-08-13 | 5.05 | 5.02 | -0.03 | -0.59% | 4.93 | 5.07 | 132581 | 6604 | 3.43% |