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 | 6.01 | 6.09 | 0.08 | 1.33% | 5.95 | 6.12 | 96392 | 5831 | 4.58% |
| 2024-11-20 | 5.88 | 6.01 | 0.13 | 2.21% | 5.86 | 6.06 | 79602 | 4760 | 3.78% |
| 2024-11-19 | 5.62 | 5.88 | 0.33 | 5.95% | 5.53 | 6.05 | 87897 | 5090 | 4.18% |
| 2024-11-18 | 5.73 | 5.55 | -0.22 | -3.81% | 5.49 | 5.82 | 55322 | 3108 | 2.63% |
| 2024-11-15 | 5.80 | 5.77 | -0.02 | -0.35% | 5.73 | 5.93 | 46251 | 2698 | 2.20% |
| 2024-11-14 | 6.00 | 5.79 | -0.26 | -4.30% | 5.76 | 6.05 | 55002 | 3229 | 2.61% |
| 2024-11-13 | 5.92 | 6.05 | 0.11 | 1.85% | 5.76 | 6.05 | 53254 | 3155 | 2.53% |
| 2024-11-12 | 5.99 | 5.94 | -0.07 | -1.16% | 5.85 | 6.09 | 60149 | 3597 | 2.86% |
| 2024-11-11 | 5.84 | 6.01 | 0.16 | 2.74% | 5.84 | 6.02 | 60734 | 3612 | 2.89% |
| 2024-11-08 | 5.99 | 5.85 | -0.07 | -1.18% | 5.81 | 6.05 | 68329 | 4025 | 3.25% |
| 2024-11-07 | 5.64 | 5.92 | 0.28 | 4.96% | 5.60 | 5.94 | 92581 | 5386 | 4.40% |
| 2024-11-06 | 5.59 | 5.64 | 0.06 | 1.08% | 5.53 | 5.68 | 59815 | 3368 | 2.84% |
| 2024-11-05 | 5.47 | 5.58 | 0.10 | 1.82% | 5.47 | 5.60 | 52339 | 2905 | 2.49% |
| 2024-11-04 | 5.36 | 5.48 | 0.15 | 2.81% | 5.30 | 5.52 | 53355 | 2907 | 2.54% |
| 2024-11-01 | 5.63 | 5.33 | -0.29 | -5.16% | 5.30 | 5.67 | 74344 | 4011 | 3.53% |
| 2024-10-31 | 5.59 | 5.62 | 0.03 | 0.54% | 5.53 | 5.73 | 47442 | 2680 | 2.25% |
| 2024-10-30 | 5.60 | 5.59 | -0.04 | -0.71% | 5.50 | 5.70 | 42622 | 2383 | 2.03% |
| 2024-10-29 | 5.80 | 5.63 | -0.11 | -1.92% | 5.57 | 5.85 | 66375 | 3755 | 3.15% |
| 2024-10-28 | 5.56 | 5.74 | 0.18 | 3.24% | 5.56 | 5.77 | 68643 | 3907 | 3.26% |
| 2024-10-25 | 5.40 | 5.56 | 0.12 | 2.21% | 5.39 | 5.60 | 50703 | 2800 | 2.41% |
| 2024-10-24 | 5.42 | 5.44 | 0.00 | 0.00% | 5.35 | 5.45 | 39327 | 2123 | 1.87% |
| 2024-10-23 | 5.45 | 5.44 | 0.00 | 0.00% | 5.38 | 5.56 | 58169 | 3187 | 2.76% |
| 2024-10-22 | 5.33 | 5.44 | 0.12 | 2.26% | 5.30 | 5.47 | 61615 | 3323 | 2.93% |
| 2024-10-21 | 5.25 | 5.32 | 0.11 | 2.11% | 5.20 | 5.38 | 55795 | 2954 | 2.65% |
| 2024-10-18 | 5.06 | 5.21 | 0.13 | 2.56% | 5.03 | 5.35 | 61666 | 3207 | 2.93% |
| 2024-10-17 | 5.14 | 5.08 | -0.04 | -0.78% | 5.08 | 5.25 | 47558 | 2463 | 2.26% |
| 2024-10-16 | 5.03 | 5.12 | 0.04 | 0.79% | 4.96 | 5.16 | 44434 | 2265 | 2.11% |
| 2024-10-15 | 5.15 | 5.08 | -0.09 | -1.74% | 5.06 | 5.25 | 58377 | 3010 | 2.77% |
| 2024-10-14 | 5.02 | 5.17 | 0.16 | 3.19% | 4.98 | 5.17 | 54472 | 2773 | 2.59% |
| 2024-10-11 | 5.19 | 5.01 | -0.23 | -4.39% | 4.94 | 5.22 | 63680 | 3228 | 3.03% |
| 2024-10-10 | 5.23 | 5.24 | 0.07 | 1.35% | 5.06 | 5.42 | 73877 | 3874 | 3.51% |
| 2024-10-09 | 5.68 | 5.17 | -0.75 | -12.67% | 5.12 | 5.70 | 108971 | 5948 | 5.18% |
| 2024-10-08 | 6.15 | 5.92 | 0.56 | 10.45% | 5.50 | 6.30 | 161346 | 9486 | 7.67% |
| 2024-09-30 | 4.90 | 5.36 | 0.61 | 12.84% | 4.78 | 5.43 | 128417 | 6541 | 6.10% |
| 2024-09-27 | 4.61 | 4.75 | 0.22 | 4.86% | 4.53 | 4.76 | 64984 | 3021 | 3.09% |
| 2024-09-26 | 4.40 | 4.53 | 0.11 | 2.49% | 4.40 | 4.53 | 33769 | 1511 | 1.60% |
| 2024-09-25 | 4.39 | 4.42 | 0.06 | 1.38% | 4.39 | 4.51 | 28107 | 1248 | 1.34% |
| 2024-09-24 | 4.25 | 4.36 | 0.14 | 3.32% | 4.23 | 4.36 | 33994 | 1462 | 1.62% |
| 2024-09-23 | 4.25 | 4.22 | -0.01 | -0.24% | 4.17 | 4.28 | 24328 | 1029 | 1.16% |
| 2024-09-20 | 4.27 | 4.23 | -0.03 | -0.70% | 4.19 | 4.29 | 27987 | 1184 | 1.33% |
| 2024-09-19 | 4.15 | 4.26 | 0.15 | 3.65% | 4.10 | 4.31 | 32916 | 1392 | 1.56% |
| 2024-09-18 | 4.26 | 4.11 | -0.12 | -2.84% | 4.01 | 4.26 | 32783 | 1344 | 1.56% |
| 2024-09-13 | 4.32 | 4.23 | -0.09 | -2.08% | 4.21 | 4.33 | 26524 | 1131 | 1.26% |
| 2024-09-12 | 4.29 | 4.32 | 0.03 | 0.70% | 4.26 | 4.39 | 34147 | 1485 | 1.62% |
| 2024-09-11 | 4.35 | 4.29 | -0.05 | -1.15% | 4.24 | 4.35 | 28586 | 1227 | 1.36% |
| 2024-09-10 | 4.26 | 4.34 | 0.06 | 1.40% | 4.22 | 4.34 | 30424 | 1305 | 1.45% |
| 2024-09-09 | 4.20 | 4.28 | 0.04 | 0.94% | 4.14 | 4.30 | 32099 | 1360 | 1.53% |
| 2024-09-06 | 4.35 | 4.24 | -0.10 | -2.30% | 4.22 | 4.35 | 36589 | 1564 | 1.74% |
| 2024-09-05 | 4.28 | 4.34 | 0.05 | 1.17% | 4.28 | 4.36 | 25057 | 1082 | 1.19% |
| 2024-09-04 | 4.42 | 4.29 | -0.12 | -2.72% | 4.26 | 4.42 | 33619 | 1453 | 1.60% |
| 2024-09-03 | 4.41 | 4.41 | 0.00 | 0.00% | 4.34 | 4.45 | 24986 | 1098 | 1.19% |
| 2024-09-02 | 4.51 | 4.41 | -0.10 | -2.22% | 4.37 | 4.52 | 24674 | 1098 | 1.17% |
| 2024-08-30 | 4.40 | 4.51 | 0.10 | 2.27% | 4.38 | 4.56 | 34859 | 1564 | 1.66% |
| 2024-08-29 | 4.34 | 4.41 | 0.08 | 1.85% | 4.26 | 4.42 | 32303 | 1405 | 1.54% |
| 2024-08-28 | 4.23 | 4.33 | 0.11 | 2.61% | 4.20 | 4.39 | 33767 | 1455 | 1.60% |
| 2024-08-27 | 4.35 | 4.22 | -0.14 | -3.21% | 4.20 | 4.38 | 36365 | 1551 | 1.73% |
| 2024-08-26 | 4.22 | 4.36 | 0.11 | 2.59% | 4.21 | 4.38 | 41523 | 1793 | 1.97% |
| 2024-08-23 | 4.40 | 4.25 | -0.16 | -3.63% | 4.22 | 4.41 | 31187 | 1341 | 1.48% |
| 2024-08-22 | 4.57 | 4.41 | -0.16 | -3.50% | 4.36 | 4.60 | 32530 | 1458 | 1.55% |
| 2024-08-21 | 4.44 | 4.57 | 0.09 | 2.01% | 4.44 | 4.60 | 44554 | 2025 | 2.12% |
| 2024-08-20 | 4.59 | 4.48 | -0.09 | -1.97% | 4.44 | 4.62 | 27217 | 1228 | 1.29% |
| 2024-08-19 | 4.63 | 4.57 | -0.10 | -2.14% | 4.55 | 4.66 | 28834 | 1324 | 1.37% |
| 2024-08-16 | 4.70 | 4.67 | -0.03 | -0.64% | 4.63 | 4.72 | 36516 | 1703 | 1.74% |
| 2024-08-15 | 4.63 | 4.70 | 0.06 | 1.29% | 4.56 | 4.71 | 47071 | 2189 | 2.24% |
| 2024-08-14 | 4.55 | 4.64 | 0.06 | 1.31% | 4.55 | 4.65 | 34393 | 1586 | 1.63% |
| 2024-08-13 | 4.47 | 4.58 | 0.12 | 2.69% | 4.38 | 4.62 | 36053 | 1628 | 1.71% |