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 | 5.97 | -0.04 | -0.67% | 5.91 | 6.17 | 736392 | 44113 | 2.14% |
| 2024-11-20 | 5.94 | 6.01 | 0.00 | 0.00% | 5.86 | 6.03 | 900704 | 53649 | 2.62% |
| 2024-11-19 | 5.99 | 6.01 | -0.17 | -2.75% | 5.68 | 6.13 | 1798446 | 105680 | 5.24% |
| 2024-11-18 | 6.15 | 6.18 | 0.40 | 6.92% | 6.15 | 6.55 | 2328254 | 147003 | 6.78% |
| 2024-11-15 | 5.92 | 5.78 | -0.20 | -3.34% | 5.77 | 6.07 | 943139 | 56066 | 2.75% |
| 2024-11-14 | 6.10 | 5.98 | -0.18 | -2.92% | 5.98 | 6.18 | 742303 | 45070 | 2.16% |
| 2024-11-13 | 6.16 | 6.16 | -0.03 | -0.48% | 5.92 | 6.25 | 1378715 | 83994 | 4.01% |
| 2024-11-12 | 6.30 | 6.19 | -0.17 | -2.67% | 6.15 | 6.53 | 1699574 | 106434 | 4.95% |
| 2024-11-11 | 6.38 | 6.36 | 0.19 | 3.08% | 6.09 | 6.60 | 2453163 | 155027 | 7.14% |
| 2024-11-08 | 6.74 | 6.17 | -0.19 | -2.99% | 6.05 | 6.74 | 3358642 | 213846 | 9.78% |
| 2024-11-07 | 5.33 | 6.36 | 1.06 | 20.00% | 5.27 | 6.36 | 2456410 | 145636 | 7.15% |
| 2024-11-06 | 5.22 | 5.30 | 0.08 | 1.53% | 5.13 | 5.36 | 1198045 | 62847 | 3.49% |
| 2024-11-05 | 5.00 | 5.22 | 0.22 | 4.40% | 5.00 | 5.24 | 1261764 | 65312 | 3.67% |
| 2024-11-04 | 5.00 | 5.00 | -0.02 | -0.40% | 4.89 | 5.01 | 577063 | 28584 | 1.68% |
| 2024-11-01 | 5.03 | 5.02 | -0.03 | -0.59% | 4.93 | 5.15 | 936658 | 47240 | 2.73% |
| 2024-10-31 | 4.94 | 5.05 | 0.07 | 1.41% | 4.91 | 5.12 | 957620 | 48153 | 2.79% |
| 2024-10-30 | 4.92 | 4.98 | 0.06 | 1.22% | 4.87 | 5.08 | 697951 | 34657 | 2.03% |
| 2024-10-29 | 5.01 | 4.92 | -0.08 | -1.60% | 4.88 | 5.14 | 830211 | 41463 | 2.42% |
| 2024-10-28 | 4.89 | 5.00 | 0.08 | 1.63% | 4.83 | 5.07 | 750589 | 37355 | 2.19% |
| 2024-10-25 | 4.86 | 4.92 | 0.07 | 1.44% | 4.85 | 4.98 | 514029 | 25181 | 1.50% |
| 2024-10-24 | 4.86 | 4.85 | -0.05 | -1.02% | 4.80 | 4.89 | 566221 | 27425 | 1.65% |
| 2024-10-23 | 4.92 | 4.90 | -0.02 | -0.41% | 4.88 | 5.03 | 605565 | 29929 | 1.76% |
| 2024-10-22 | 4.98 | 4.92 | -0.06 | -1.20% | 4.88 | 5.05 | 769318 | 38084 | 2.24% |
| 2024-10-21 | 5.04 | 4.98 | -0.06 | -1.19% | 4.97 | 5.08 | 800174 | 40141 | 2.33% |
| 2024-10-18 | 4.88 | 5.04 | 0.14 | 2.86% | 4.76 | 5.16 | 1320209 | 65430 | 3.84% |
| 2024-10-17 | 4.98 | 4.90 | -0.08 | -1.61% | 4.84 | 5.03 | 1136550 | 56046 | 3.31% |
| 2024-10-16 | 4.99 | 4.98 | -0.06 | -1.19% | 4.91 | 5.12 | 1036623 | 51993 | 3.02% |
| 2024-10-15 | 5.09 | 5.04 | -0.25 | -4.73% | 5.03 | 5.39 | 1741325 | 90287 | 5.07% |
| 2024-10-14 | 5.53 | 5.29 | 0.33 | 6.65% | 5.00 | 5.53 | 2108273 | 111005 | 6.14% |
| 2024-10-11 | 5.05 | 4.96 | -0.22 | -4.25% | 4.87 | 5.29 | 1441383 | 72678 | 4.20% |
| 2024-10-10 | 4.78 | 5.18 | 0.44 | 9.28% | 4.65 | 5.37 | 1971010 | 99206 | 5.74% |
| 2024-10-09 | 5.19 | 4.74 | -0.76 | -13.82% | 4.71 | 5.19 | 1918417 | 94766 | 5.59% |
| 2024-10-08 | 5.83 | 5.50 | 0.63 | 12.94% | 5.06 | 5.83 | 2658262 | 145375 | 7.74% |
| 2024-09-30 | 4.41 | 4.87 | 0.66 | 15.68% | 4.30 | 4.93 | 2162936 | 99742 | 6.30% |
| 2024-09-27 | 3.96 | 4.21 | 0.29 | 7.40% | 3.88 | 4.31 | 1553453 | 63142 | 4.52% |
| 2024-09-26 | 3.56 | 3.92 | 0.35 | 9.80% | 3.51 | 3.95 | 1233221 | 46287 | 3.59% |
| 2024-09-25 | 3.55 | 3.57 | 0.16 | 4.69% | 3.51 | 3.80 | 1072734 | 39056 | 3.12% |
| 2024-09-24 | 3.21 | 3.41 | 0.22 | 6.90% | 3.21 | 3.42 | 639119 | 21284 | 1.86% |
| 2024-09-23 | 3.17 | 3.19 | 0.00 | 0.00% | 3.15 | 3.21 | 153348 | 4883 | 0.45% |
| 2024-09-20 | 3.22 | 3.19 | -0.04 | -1.24% | 3.15 | 3.22 | 214368 | 6820 | 0.62% |
| 2024-09-19 | 3.16 | 3.23 | 0.09 | 2.87% | 3.14 | 3.24 | 239803 | 7689 | 0.70% |
| 2024-09-18 | 3.19 | 3.14 | -0.05 | -1.57% | 3.10 | 3.20 | 227938 | 7145 | 0.66% |
| 2024-09-13 | 3.21 | 3.19 | -0.01 | -0.31% | 3.18 | 3.22 | 168738 | 5402 | 0.49% |
| 2024-09-12 | 3.19 | 3.20 | 0.01 | 0.31% | 3.18 | 3.25 | 168215 | 5413 | 0.49% |
| 2024-09-11 | 3.21 | 3.19 | -0.03 | -0.93% | 3.17 | 3.22 | 161631 | 5158 | 0.47% |
| 2024-09-10 | 3.23 | 3.22 | 0.00 | 0.00% | 3.16 | 3.24 | 224942 | 7195 | 0.65% |
| 2024-09-09 | 3.22 | 3.22 | 0.00 | 0.00% | 3.17 | 3.24 | 204169 | 6557 | 0.59% |
| 2024-09-06 | 3.27 | 3.22 | -0.05 | -1.53% | 3.21 | 3.28 | 216708 | 7033 | 0.63% |
| 2024-09-05 | 3.26 | 3.27 | 0.02 | 0.62% | 3.24 | 3.28 | 205934 | 6717 | 0.60% |
| 2024-09-04 | 3.25 | 3.25 | -0.04 | -1.22% | 3.24 | 3.31 | 273000 | 8930 | 0.79% |
| 2024-09-03 | 3.33 | 3.29 | -0.05 | -1.50% | 3.25 | 3.34 | 411510 | 13544 | 1.20% |
| 2024-09-02 | 3.49 | 3.34 | -0.15 | -4.30% | 3.33 | 3.50 | 424889 | 14450 | 1.24% |
| 2024-08-30 | 3.43 | 3.49 | 0.05 | 1.45% | 3.41 | 3.55 | 390482 | 13611 | 1.14% |
| 2024-08-29 | 3.42 | 3.44 | 0.00 | 0.00% | 3.36 | 3.46 | 379620 | 12980 | 1.11% |
| 2024-08-28 | 3.69 | 3.44 | -0.47 | -12.02% | 3.42 | 3.69 | 831777 | 29017 | 2.42% |
| 2024-08-27 | 3.95 | 3.91 | -0.04 | -1.01% | 3.89 | 3.97 | 160457 | 6284 | 0.48% |
| 2024-08-26 | 3.92 | 3.95 | 0.02 | 0.51% | 3.92 | 3.98 | 125940 | 4972 | 0.37% |
| 2024-08-23 | 3.92 | 3.93 | 0.00 | 0.00% | 3.91 | 3.95 | 133781 | 5259 | 0.40% |
| 2024-08-22 | 3.99 | 3.93 | -0.08 | -2.00% | 3.92 | 4.02 | 193882 | 7692 | 0.58% |
| 2024-08-21 | 4.03 | 4.01 | -0.02 | -0.50% | 3.99 | 4.04 | 137355 | 5508 | 0.41% |
| 2024-08-20 | 4.09 | 4.03 | -0.07 | -1.71% | 4.02 | 4.10 | 189988 | 7687 | 0.56% |
| 2024-08-19 | 4.08 | 4.10 | 0.00 | 0.00% | 4.06 | 4.12 | 131003 | 5361 | 0.39% |
| 2024-08-16 | 4.13 | 4.10 | -0.03 | -0.73% | 4.07 | 4.14 | 167411 | 6859 | 0.50% |
| 2024-08-15 | 4.08 | 4.13 | 0.04 | 0.98% | 4.07 | 4.16 | 172088 | 7096 | 0.51% |