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 | 5.90 | 6.07 | 0.34 | 5.93% | 5.73 | 6.27 | 251719 | 15244 | 9.48% |
| 2024-11-20 | 5.57 | 5.73 | 0.08 | 1.42% | 5.48 | 5.81 | 147804 | 8390 | 5.57% |
| 2024-11-19 | 5.52 | 5.65 | 0.20 | 3.67% | 5.43 | 5.68 | 161785 | 8971 | 6.09% |
| 2024-11-18 | 5.93 | 5.45 | -0.59 | -9.77% | 5.36 | 5.97 | 236726 | 13396 | 8.92% |
| 2024-11-15 | 6.41 | 6.04 | -0.49 | -7.50% | 6.03 | 6.60 | 254217 | 15875 | 9.58% |
| 2024-11-14 | 6.26 | 6.53 | 0.25 | 3.98% | 6.20 | 6.88 | 355968 | 23480 | 13.41% |
| 2024-11-13 | 6.19 | 6.28 | 0.03 | 0.48% | 5.98 | 6.35 | 222050 | 13694 | 8.37% |
| 2024-11-12 | 6.27 | 6.25 | -0.04 | -0.64% | 6.13 | 6.59 | 296642 | 18753 | 11.18% |
| 2024-11-11 | 5.53 | 6.29 | 0.74 | 13.33% | 5.51 | 6.60 | 421745 | 25375 | 15.89% |
| 2024-11-08 | 5.41 | 5.55 | 0.05 | 0.91% | 5.41 | 5.70 | 254513 | 14072 | 9.59% |
| 2024-11-07 | 5.49 | 5.50 | 0.02 | 0.36% | 5.35 | 5.66 | 255266 | 14109 | 9.62% |
| 2024-11-06 | 5.33 | 5.48 | 0.21 | 3.98% | 5.30 | 5.54 | 285191 | 15457 | 10.74% |
| 2024-11-05 | 5.18 | 5.27 | -0.03 | -0.57% | 5.11 | 5.47 | 277921 | 14589 | 10.47% |
| 2024-11-04 | 5.31 | 5.30 | -0.35 | -6.19% | 5.30 | 5.47 | 221286 | 11881 | 8.34% |
| 2024-11-01 | 5.49 | 5.65 | 0.25 | 4.63% | 4.87 | 5.85 | 363470 | 19588 | 13.69% |
| 2024-10-31 | 5.41 | 5.40 | -0.01 | -0.18% | 5.31 | 5.60 | 241042 | 13218 | 9.08% |
| 2024-10-30 | 5.50 | 5.41 | -0.16 | -2.87% | 5.20 | 5.70 | 274632 | 14940 | 10.35% |
| 2024-10-29 | 5.85 | 5.57 | -0.33 | -5.59% | 5.51 | 6.03 | 295261 | 16966 | 11.12% |
| 2024-10-28 | 5.82 | 5.90 | 0.03 | 0.51% | 5.76 | 6.04 | 247953 | 14663 | 9.34% |
| 2024-10-25 | 5.66 | 5.87 | 0.21 | 3.71% | 5.61 | 6.07 | 303553 | 17689 | 11.44% |
| 2024-10-24 | 5.56 | 5.66 | -0.18 | -3.08% | 5.56 | 6.10 | 312495 | 18206 | 11.77% |
| 2024-10-23 | 5.89 | 5.84 | -0.27 | -4.42% | 5.83 | 6.26 | 364929 | 21783 | 13.75% |
| 2024-10-22 | 5.64 | 6.11 | 0.30 | 5.16% | 5.52 | 6.28 | 434895 | 25641 | 16.38% |
| 2024-10-21 | 5.89 | 5.81 | -0.31 | -5.07% | 5.71 | 6.05 | 343914 | 20252 | 12.96% |
| 2024-10-18 | 6.03 | 6.12 | -0.01 | -0.16% | 6.01 | 6.36 | 349765 | 21514 | 13.18% |
| 2024-10-17 | 5.85 | 6.13 | 0.69 | 12.68% | 5.56 | 6.32 | 451183 | 26307 | 17.00% |
| 2024-10-16 | 5.57 | 5.44 | -0.32 | -5.56% | 5.32 | 5.69 | 323516 | 17739 | 12.19% |
| 2024-10-15 | 6.03 | 5.76 | -0.19 | -3.19% | 5.71 | 6.15 | 302245 | 17869 | 11.39% |
| 2024-10-14 | 5.69 | 5.95 | 0.00 | 0.00% | 5.69 | 6.09 | 288299 | 17051 | 10.86% |
| 2024-10-11 | 6.10 | 5.95 | -0.26 | -4.19% | 5.30 | 6.39 | 410494 | 24475 | 15.46% |
| 2024-10-10 | 6.53 | 6.21 | -0.22 | -3.42% | 6.10 | 6.84 | 453053 | 29754 | 17.07% |
| 2024-10-09 | 6.03 | 6.43 | -0.24 | -3.60% | 5.76 | 7.20 | 602584 | 38593 | 22.70% |
| 2024-10-08 | 6.30 | 6.67 | 1.11 | 19.96% | 5.76 | 6.67 | 652996 | 40496 | 24.60% |
| 2024-09-30 | 5.16 | 5.56 | 0.42 | 8.17% | 5.12 | 5.96 | 645840 | 35288 | 24.33% |
| 2024-09-27 | 4.91 | 5.14 | 0.23 | 4.68% | 4.83 | 5.32 | 473335 | 23979 | 17.83% |
| 2024-09-26 | 5.05 | 4.91 | -0.12 | -2.39% | 4.86 | 5.13 | 373667 | 18540 | 14.08% |
| 2024-09-25 | 4.82 | 5.03 | 0.13 | 2.65% | 4.81 | 5.20 | 509895 | 25448 | 19.21% |
| 2024-09-24 | 4.93 | 4.90 | 0.00 | 0.00% | 4.66 | 4.98 | 447522 | 21637 | 16.86% |
| 2024-09-23 | 4.50 | 4.90 | 0.82 | 20.10% | 4.41 | 4.90 | 493615 | 22974 | 18.60% |
| 2024-09-20 | 4.28 | 4.08 | -0.10 | -2.39% | 3.92 | 4.39 | 294982 | 12221 | 11.11% |
| 2024-09-19 | 3.95 | 4.18 | 0.30 | 7.73% | 3.90 | 4.30 | 320532 | 13282 | 12.08% |
| 2024-09-18 | 4.59 | 3.88 | -0.83 | -17.62% | 3.83 | 4.59 | 436552 | 18521 | 16.45% |
| 2024-09-13 | 4.91 | 4.71 | -0.28 | -5.61% | 4.63 | 5.04 | 390236 | 18828 | 14.70% |
| 2024-09-12 | 4.74 | 4.99 | 0.25 | 5.27% | 4.60 | 5.19 | 433829 | 21495 | 16.34% |
| 2024-09-11 | 4.88 | 4.74 | -0.20 | -4.05% | 4.73 | 5.05 | 335503 | 16295 | 12.64% |
| 2024-09-10 | 4.88 | 4.94 | 0.05 | 1.02% | 4.80 | 5.36 | 538903 | 27357 | 20.30% |
| 2024-09-09 | 4.90 | 4.89 | -0.09 | -1.81% | 4.62 | 5.08 | 416409 | 20094 | 15.69% |
| 2024-09-06 | 4.50 | 4.98 | 0.62 | 14.22% | 4.41 | 5.14 | 529803 | 25030 | 19.96% |
| 2024-09-05 | 4.25 | 4.36 | 0.07 | 1.63% | 4.16 | 4.50 | 332342 | 14520 | 12.52% |
| 2024-09-04 | 4.76 | 4.29 | -0.66 | -13.33% | 4.20 | 4.97 | 587384 | 26880 | 22.13% |
| 2024-09-03 | 5.31 | 4.95 | -0.26 | -4.99% | 4.95 | 5.50 | 580041 | 30386 | 21.85% |
| 2024-09-02 | 4.60 | 5.21 | 0.54 | 11.56% | 4.59 | 5.39 | 578987 | 28965 | 21.81% |
| 2024-08-30 | 4.66 | 4.67 | -0.03 | -0.64% | 4.53 | 4.90 | 448771 | 21128 | 16.91% |
| 2024-08-29 | 4.30 | 4.70 | 0.16 | 3.52% | 4.11 | 4.97 | 566808 | 25913 | 21.35% |
| 2024-08-28 | 4.76 | 4.54 | -0.13 | -2.78% | 4.37 | 5.32 | 709332 | 34519 | 26.72% |
| 2024-08-27 | 3.87 | 4.67 | 0.78 | 20.05% | 3.75 | 4.67 | 580138 | 24181 | 21.86% |
| 2024-08-26 | 3.88 | 3.89 | -0.11 | -2.75% | 3.76 | 4.11 | 350007 | 13764 | 13.19% |
| 2024-08-23 | 4.12 | 4.00 | -0.14 | -3.38% | 3.91 | 4.33 | 436494 | 17897 | 16.44% |
| 2024-08-22 | 4.09 | 4.14 | -0.03 | -0.72% | 4.09 | 4.57 | 603351 | 26080 | 22.73% |
| 2024-08-21 | 3.52 | 4.17 | 0.57 | 15.83% | 3.43 | 4.31 | 555838 | 21330 | 20.94% |
| 2024-08-20 | 3.40 | 3.60 | 0.24 | 7.14% | 3.32 | 3.69 | 407020 | 14364 | 15.33% |
| 2024-08-19 | 3.44 | 3.36 | -0.20 | -5.62% | 3.30 | 3.58 | 359355 | 12320 | 13.54% |
| 2024-08-16 | 3.30 | 3.56 | 0.24 | 7.23% | 3.15 | 3.79 | 605381 | 20496 | 22.81% |