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 | 6.06 | 6.12 | 0.04 | 0.66% | 5.98 | 6.15 | 570833 | 34638 | 4.45% |
| 2024-11-20 | 5.70 | 6.08 | 0.31 | 5.37% | 5.69 | 6.14 | 758902 | 45221 | 5.92% |
| 2024-11-19 | 5.56 | 5.77 | 0.23 | 4.15% | 5.47 | 5.77 | 676521 | 38109 | 5.28% |
| 2024-11-18 | 5.90 | 5.54 | -0.38 | -6.42% | 5.48 | 5.98 | 640487 | 35916 | 5.00% |
| 2024-11-15 | 5.92 | 5.92 | -0.06 | -1.00% | 5.91 | 6.22 | 741143 | 45126 | 5.78% |
| 2024-11-14 | 6.16 | 5.98 | -0.20 | -3.24% | 5.97 | 6.21 | 486419 | 29490 | 3.80% |
| 2024-11-13 | 6.07 | 6.18 | 0.04 | 0.65% | 6.01 | 6.24 | 531878 | 32594 | 4.15% |
| 2024-11-12 | 6.32 | 6.14 | -0.19 | -3.00% | 6.05 | 6.36 | 727611 | 45049 | 5.68% |
| 2024-11-11 | 6.03 | 6.33 | 0.23 | 3.77% | 6.03 | 6.40 | 812688 | 50818 | 6.34% |
| 2024-11-08 | 6.27 | 6.10 | -0.05 | -0.81% | 6.07 | 6.31 | 762410 | 47195 | 5.95% |
| 2024-11-07 | 5.88 | 6.15 | 0.20 | 3.36% | 5.85 | 6.15 | 792407 | 47981 | 6.18% |
| 2024-11-06 | 5.93 | 5.95 | 0.04 | 0.68% | 5.86 | 6.04 | 756072 | 45117 | 5.90% |
| 2024-11-05 | 5.65 | 5.91 | 0.24 | 4.23% | 5.62 | 5.98 | 673361 | 39227 | 5.25% |
| 2024-11-04 | 5.50 | 5.67 | 0.18 | 3.28% | 5.50 | 5.70 | 400660 | 22549 | 3.13% |
| 2024-11-01 | 5.94 | 5.49 | -0.51 | -8.50% | 5.48 | 5.98 | 808727 | 45755 | 6.31% |
| 2024-10-31 | 5.75 | 6.00 | 0.22 | 3.81% | 5.70 | 6.07 | 861070 | 51215 | 6.72% |
| 2024-10-30 | 5.75 | 5.78 | 0.01 | 0.17% | 5.66 | 5.84 | 437268 | 25186 | 3.41% |
| 2024-10-29 | 6.00 | 5.77 | -0.21 | -3.51% | 5.77 | 6.02 | 622724 | 36524 | 4.86% |
| 2024-10-28 | 5.86 | 5.98 | 0.15 | 2.57% | 5.81 | 6.00 | 568869 | 33645 | 4.44% |
| 2024-10-25 | 5.82 | 5.83 | 0.03 | 0.52% | 5.79 | 5.91 | 572752 | 33462 | 4.47% |
| 2024-10-24 | 5.71 | 5.80 | 0.11 | 1.93% | 5.67 | 5.88 | 600596 | 34814 | 4.69% |
| 2024-10-23 | 5.75 | 5.69 | -0.10 | -1.73% | 5.66 | 5.86 | 572552 | 32983 | 4.47% |
| 2024-10-22 | 5.99 | 5.79 | -0.16 | -2.69% | 5.68 | 6.00 | 746380 | 43350 | 5.82% |
| 2024-10-21 | 5.71 | 5.95 | 0.25 | 4.39% | 5.71 | 6.07 | 973911 | 57637 | 7.60% |
| 2024-10-18 | 5.44 | 5.70 | 0.18 | 3.26% | 5.44 | 5.81 | 744054 | 42153 | 5.81% |
| 2024-10-17 | 5.59 | 5.52 | 0.00 | 0.00% | 5.52 | 5.72 | 628706 | 35396 | 4.91% |
| 2024-10-16 | 5.39 | 5.52 | -0.03 | -0.54% | 5.35 | 5.63 | 557381 | 30729 | 4.35% |
| 2024-10-15 | 5.51 | 5.55 | -0.04 | -0.72% | 5.44 | 5.90 | 932471 | 52893 | 7.28% |
| 2024-10-14 | 5.28 | 5.59 | 0.34 | 6.48% | 5.19 | 5.60 | 729590 | 39462 | 5.69% |
| 2024-10-11 | 5.46 | 5.25 | -0.26 | -4.72% | 5.16 | 5.50 | 634120 | 33719 | 4.95% |
| 2024-10-10 | 5.59 | 5.51 | 0.01 | 0.18% | 5.45 | 5.89 | 765085 | 43091 | 5.97% |
| 2024-10-09 | 6.15 | 5.50 | -0.99 | -15.25% | 5.49 | 6.15 | 1285309 | 75386 | 10.03% |
| 2024-10-08 | 6.59 | 6.49 | 0.99 | 18.00% | 5.81 | 6.59 | 1668815 | 104234 | 13.02% |
| 2024-09-30 | 5.00 | 5.50 | 0.71 | 14.82% | 4.94 | 5.58 | 1361920 | 71693 | 10.63% |
| 2024-09-27 | 4.68 | 4.79 | 0.20 | 4.36% | 4.60 | 4.88 | 883394 | 41844 | 6.89% |
| 2024-09-26 | 4.45 | 4.59 | 0.13 | 2.91% | 4.43 | 4.59 | 593909 | 26761 | 4.63% |
| 2024-09-25 | 4.40 | 4.46 | 0.11 | 2.53% | 4.35 | 4.58 | 709853 | 31828 | 5.54% |
| 2024-09-24 | 4.19 | 4.35 | 0.15 | 3.57% | 4.17 | 4.35 | 477403 | 20411 | 3.73% |
| 2024-09-23 | 4.21 | 4.20 | -0.01 | -0.24% | 4.15 | 4.27 | 251167 | 10611 | 1.96% |
| 2024-09-20 | 4.16 | 4.21 | 0.05 | 1.20% | 4.14 | 4.24 | 276954 | 11636 | 2.16% |
| 2024-09-19 | 4.07 | 4.16 | 0.11 | 2.72% | 4.03 | 4.19 | 259576 | 10738 | 2.03% |
| 2024-09-18 | 4.11 | 4.05 | -0.05 | -1.22% | 3.99 | 4.13 | 179355 | 7250 | 1.40% |
| 2024-09-13 | 4.17 | 4.10 | -0.07 | -1.68% | 4.10 | 4.21 | 179877 | 7446 | 1.40% |
| 2024-09-12 | 4.18 | 4.17 | -0.01 | -0.24% | 4.17 | 4.24 | 186009 | 7813 | 1.45% |
| 2024-09-11 | 4.22 | 4.18 | -0.06 | -1.42% | 4.13 | 4.23 | 193117 | 8060 | 1.51% |
| 2024-09-10 | 4.14 | 4.24 | 0.11 | 2.66% | 4.03 | 4.26 | 354181 | 14718 | 2.76% |
| 2024-09-09 | 4.13 | 4.13 | -0.02 | -0.48% | 4.10 | 4.19 | 218935 | 9061 | 1.71% |
| 2024-09-06 | 4.25 | 4.15 | -0.12 | -2.81% | 4.14 | 4.27 | 322660 | 13563 | 2.52% |
| 2024-09-05 | 4.19 | 4.27 | 0.10 | 2.40% | 4.19 | 4.31 | 440503 | 18771 | 3.44% |
| 2024-09-04 | 4.23 | 4.17 | -0.11 | -2.57% | 4.15 | 4.23 | 321678 | 13455 | 2.51% |
| 2024-09-03 | 4.13 | 4.28 | 0.14 | 3.38% | 4.13 | 4.30 | 469358 | 19792 | 3.66% |
| 2024-09-02 | 4.30 | 4.14 | -0.12 | -2.82% | 4.12 | 4.34 | 407367 | 17139 | 3.18% |
| 2024-08-30 | 4.12 | 4.26 | 0.13 | 3.15% | 4.11 | 4.34 | 510211 | 21793 | 3.98% |
| 2024-08-29 | 4.05 | 4.13 | 0.06 | 1.47% | 4.00 | 4.16 | 331395 | 13605 | 2.59% |
| 2024-08-28 | 4.04 | 4.07 | 0.01 | 0.25% | 3.97 | 4.15 | 359300 | 14559 | 2.80% |
| 2024-08-27 | 4.19 | 4.06 | -0.16 | -3.79% | 4.04 | 4.30 | 511705 | 21193 | 3.99% |
| 2024-08-26 | 4.37 | 4.22 | -0.17 | -3.87% | 4.19 | 4.38 | 573787 | 24388 | 4.48% |
| 2024-08-23 | 4.14 | 4.39 | 0.12 | 2.81% | 4.13 | 4.51 | 873067 | 38029 | 6.81% |
| 2024-08-22 | 4.43 | 4.27 | -0.23 | -5.11% | 4.25 | 4.63 | 780573 | 34434 | 6.15% |
| 2024-08-21 | 4.58 | 4.50 | -0.17 | -3.64% | 4.45 | 4.76 | 973326 | 44547 | 7.67% |
| 2024-08-20 | 4.60 | 4.67 | -0.30 | -6.04% | 4.44 | 4.76 | 1321504 | 60581 | 10.41% |
| 2024-08-19 | 4.44 | 4.97 | 0.49 | 10.94% | 4.37 | 5.25 | 1807442 | 88385 | 14.24% |
| 2024-08-16 | 4.16 | 4.48 | 0.33 | 7.95% | 4.15 | 4.76 | 1127776 | 49998 | 8.89% |
| 2024-08-15 | 4.03 | 4.15 | 0.10 | 2.47% | 4.02 | 4.19 | 256893 | 10614 | 2.02% |