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 | 6.05 | 6.38 | 0.24 | 3.91% | 6.04 | 6.65 | 461728 | 29325 | 10.89% |
| 2024-11-20 | 6.00 | 6.14 | 0.21 | 3.54% | 5.94 | 6.27 | 428841 | 26307 | 10.11% |
| 2024-11-19 | 5.26 | 5.93 | 0.68 | 12.95% | 5.18 | 6.04 | 428888 | 24187 | 10.12% |
| 2024-11-18 | 5.70 | 5.25 | -0.42 | -7.41% | 5.18 | 5.82 | 235302 | 12690 | 5.55% |
| 2024-11-15 | 5.58 | 5.67 | 0.08 | 1.43% | 5.54 | 5.89 | 336387 | 19395 | 7.93% |
| 2024-11-14 | 5.77 | 5.59 | -0.25 | -4.28% | 5.52 | 5.85 | 193203 | 10956 | 4.56% |
| 2024-11-13 | 5.89 | 5.84 | -0.06 | -1.02% | 5.60 | 5.93 | 248585 | 14284 | 5.86% |
| 2024-11-12 | 5.97 | 5.90 | -0.10 | -1.67% | 5.81 | 6.16 | 280904 | 16827 | 6.63% |
| 2024-11-11 | 5.92 | 6.00 | 0.04 | 0.67% | 5.91 | 6.03 | 252674 | 15085 | 5.96% |
| 2024-11-08 | 6.02 | 5.96 | -0.03 | -0.50% | 5.90 | 6.27 | 304329 | 18538 | 7.18% |
| 2024-11-07 | 5.80 | 5.99 | 0.19 | 3.28% | 5.75 | 6.07 | 264384 | 15755 | 6.24% |
| 2024-11-06 | 5.86 | 5.80 | -0.10 | -1.69% | 5.72 | 5.97 | 281984 | 16490 | 6.65% |
| 2024-11-05 | 5.87 | 5.90 | -0.05 | -0.84% | 5.72 | 6.00 | 327772 | 19213 | 7.73% |
| 2024-11-04 | 5.55 | 5.95 | 0.36 | 6.44% | 5.40 | 6.19 | 335162 | 19477 | 7.90% |
| 2024-11-01 | 6.10 | 5.59 | -0.59 | -9.55% | 5.47 | 6.10 | 439532 | 25103 | 10.37% |
| 2024-10-31 | 6.11 | 6.18 | 0.04 | 0.65% | 5.95 | 6.26 | 451855 | 27555 | 10.66% |
| 2024-10-30 | 6.30 | 6.14 | -0.34 | -5.25% | 6.06 | 6.66 | 507616 | 31974 | 11.97% |
| 2024-10-29 | 6.07 | 6.48 | 0.29 | 4.68% | 6.07 | 6.75 | 637064 | 41148 | 15.03% |
| 2024-10-28 | 5.87 | 6.19 | 0.41 | 7.09% | 5.66 | 6.38 | 526029 | 31971 | 12.41% |
| 2024-10-25 | 5.49 | 5.78 | 0.29 | 5.28% | 5.45 | 5.80 | 399012 | 22507 | 9.41% |
| 2024-10-24 | 5.20 | 5.49 | 0.20 | 3.78% | 5.14 | 5.50 | 325640 | 17337 | 7.68% |
| 2024-10-23 | 5.45 | 5.29 | -0.20 | -3.64% | 5.26 | 5.65 | 392819 | 21324 | 9.26% |
| 2024-10-22 | 5.29 | 5.49 | 0.13 | 2.43% | 5.24 | 5.67 | 483981 | 26437 | 11.41% |
| 2024-10-21 | 5.17 | 5.36 | 0.19 | 3.68% | 5.11 | 5.44 | 394912 | 20843 | 9.31% |
| 2024-10-18 | 5.04 | 5.17 | 0.11 | 2.17% | 4.95 | 5.29 | 361645 | 18546 | 8.53% |
| 2024-10-17 | 5.11 | 5.06 | 0.01 | 0.20% | 4.98 | 5.25 | 318060 | 16308 | 7.50% |
| 2024-10-16 | 4.90 | 5.05 | 0.05 | 1.00% | 4.87 | 5.12 | 255621 | 12831 | 6.03% |
| 2024-10-15 | 4.87 | 5.00 | 0.03 | 0.60% | 4.84 | 5.33 | 357007 | 18040 | 8.42% |
| 2024-10-14 | 4.70 | 4.97 | 0.32 | 6.88% | 4.60 | 4.97 | 269667 | 12927 | 6.36% |
| 2024-10-11 | 4.86 | 4.65 | -0.21 | -4.32% | 4.56 | 4.89 | 250294 | 11671 | 5.90% |
| 2024-10-10 | 4.95 | 4.86 | 0.10 | 2.10% | 4.73 | 5.15 | 326073 | 16041 | 7.69% |
| 2024-10-09 | 5.48 | 4.76 | -0.99 | -17.22% | 4.76 | 5.48 | 466672 | 24207 | 11.01% |
| 2024-10-08 | 6.00 | 5.75 | 0.67 | 13.19% | 5.24 | 6.00 | 700278 | 39234 | 16.52% |
| 2024-09-30 | 4.57 | 5.08 | 0.67 | 15.19% | 4.42 | 5.15 | 670258 | 32023 | 15.81% |
| 2024-09-27 | 4.13 | 4.41 | 0.29 | 7.04% | 4.07 | 4.64 | 544391 | 23422 | 12.84% |
| 2024-09-26 | 4.03 | 4.12 | 0.03 | 0.73% | 4.00 | 4.13 | 334856 | 13574 | 7.90% |
| 2024-09-25 | 3.98 | 4.09 | 0.09 | 2.25% | 3.98 | 4.35 | 393107 | 16198 | 9.27% |
| 2024-09-24 | 3.94 | 4.00 | 0.07 | 1.78% | 3.86 | 4.06 | 293709 | 11673 | 6.93% |
| 2024-09-23 | 4.01 | 3.93 | -0.12 | -2.96% | 3.87 | 4.07 | 281563 | 11068 | 6.64% |
| 2024-09-20 | 3.99 | 4.05 | 0.00 | 0.00% | 3.90 | 4.29 | 454635 | 18412 | 10.72% |
| 2024-09-19 | 3.71 | 4.05 | 0.34 | 9.16% | 3.63 | 4.05 | 382945 | 14755 | 9.03% |
| 2024-09-18 | 3.86 | 3.71 | -0.16 | -4.13% | 3.58 | 3.94 | 262271 | 9759 | 6.19% |
| 2024-09-13 | 3.68 | 3.87 | 0.20 | 5.45% | 3.64 | 3.97 | 398690 | 15175 | 9.40% |
| 2024-09-12 | 3.71 | 3.67 | -0.04 | -1.08% | 3.66 | 3.75 | 157095 | 5816 | 3.71% |
| 2024-09-11 | 3.68 | 3.71 | 0.02 | 0.54% | 3.62 | 3.75 | 216713 | 7998 | 5.11% |
| 2024-09-10 | 3.51 | 3.69 | 0.18 | 5.13% | 3.48 | 3.72 | 281093 | 10165 | 6.63% |
| 2024-09-09 | 3.50 | 3.51 | -0.02 | -0.57% | 3.45 | 3.59 | 134201 | 4708 | 3.17% |
| 2024-09-06 | 3.61 | 3.53 | -0.08 | -2.22% | 3.52 | 3.73 | 188318 | 6795 | 4.44% |
| 2024-09-05 | 3.58 | 3.61 | 0.00 | 0.00% | 3.54 | 3.64 | 167739 | 6025 | 3.96% |
| 2024-09-04 | 3.72 | 3.61 | -0.15 | -3.99% | 3.54 | 3.73 | 204413 | 7418 | 4.82% |
| 2024-09-03 | 3.62 | 3.76 | 0.14 | 3.87% | 3.61 | 3.81 | 299890 | 11140 | 7.07% |
| 2024-09-02 | 3.74 | 3.62 | -0.10 | -2.69% | 3.59 | 3.77 | 166767 | 6114 | 3.93% |
| 2024-08-30 | 3.52 | 3.72 | 0.20 | 5.68% | 3.49 | 3.81 | 315821 | 11630 | 7.45% |
| 2024-08-29 | 3.38 | 3.52 | 0.10 | 2.92% | 3.37 | 3.55 | 294504 | 10195 | 6.95% |
| 2024-08-28 | 3.50 | 3.42 | -0.16 | -4.47% | 3.35 | 3.50 | 253636 | 8712 | 5.98% |
| 2024-08-27 | 3.74 | 3.58 | -0.20 | -5.29% | 3.55 | 3.77 | 344770 | 12527 | 8.13% |
| 2024-08-26 | 3.67 | 3.78 | 0.16 | 4.42% | 3.67 | 4.16 | 422142 | 16381 | 9.96% |
| 2024-08-23 | 3.70 | 3.62 | -0.15 | -3.98% | 3.52 | 3.78 | 435205 | 15785 | 10.26% |
| 2024-08-22 | 3.65 | 3.77 | 0.15 | 4.14% | 3.61 | 4.34 | 637447 | 25264 | 15.03% |
| 2024-08-21 | 3.73 | 3.62 | -0.10 | -2.69% | 3.57 | 3.84 | 323874 | 11899 | 7.64% |
| 2024-08-20 | 3.83 | 3.72 | -0.12 | -3.13% | 3.71 | 3.95 | 395307 | 14986 | 9.32% |
| 2024-08-19 | 3.80 | 3.84 | -0.06 | -1.54% | 3.61 | 4.15 | 619033 | 24025 | 14.60% |
| 2024-08-16 | 3.67 | 3.90 | 0.15 | 4.00% | 3.67 | 4.42 | 740417 | 29707 | 17.46% |
| 2024-08-15 | 3.53 | 3.75 | 0.15 | 4.17% | 3.51 | 3.84 | 516075 | 19005 | 12.17% |