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 | 5.95 | 5.92 | -0.04 | -0.67% | 5.85 | 5.98 | 110792 | 6566 | 1.46% |
| 2024-11-20 | 5.87 | 5.96 | 0.05 | 0.85% | 5.86 | 5.98 | 133492 | 7911 | 1.76% |
| 2024-11-19 | 5.76 | 5.91 | 0.16 | 2.78% | 5.72 | 5.91 | 119110 | 6930 | 1.57% |
| 2024-11-18 | 5.94 | 5.75 | -0.19 | -3.20% | 5.67 | 6.01 | 180799 | 10481 | 2.38% |
| 2024-11-15 | 6.08 | 5.94 | -0.17 | -2.78% | 5.94 | 6.17 | 193603 | 11652 | 2.55% |
| 2024-11-14 | 6.29 | 6.11 | -0.20 | -3.17% | 6.11 | 6.35 | 239258 | 14927 | 3.15% |
| 2024-11-13 | 6.06 | 6.31 | 0.17 | 2.77% | 5.96 | 6.37 | 379517 | 23446 | 5.00% |
| 2024-11-12 | 6.21 | 6.14 | -0.05 | -0.81% | 6.10 | 6.34 | 262171 | 16323 | 3.45% |
| 2024-11-11 | 6.17 | 6.19 | -0.02 | -0.32% | 6.06 | 6.21 | 297981 | 18311 | 3.92% |
| 2024-11-08 | 6.45 | 6.21 | -0.09 | -1.43% | 6.18 | 6.55 | 542983 | 34346 | 7.15% |
| 2024-11-07 | 6.00 | 6.30 | 0.32 | 5.35% | 5.98 | 6.39 | 521760 | 32365 | 6.87% |
| 2024-11-06 | 5.90 | 5.98 | 0.11 | 1.87% | 5.80 | 6.10 | 415606 | 24915 | 5.47% |
| 2024-11-05 | 5.74 | 5.87 | 0.13 | 2.26% | 5.71 | 5.88 | 253789 | 14727 | 3.34% |
| 2024-11-04 | 5.73 | 5.74 | -0.01 | -0.17% | 5.65 | 5.81 | 217639 | 12471 | 2.87% |
| 2024-11-01 | 5.81 | 5.75 | -0.15 | -2.54% | 5.63 | 6.06 | 419696 | 24633 | 5.53% |
| 2024-10-31 | 5.80 | 5.90 | 0.28 | 4.98% | 5.77 | 6.10 | 465196 | 27635 | 6.13% |
| 2024-10-30 | 5.64 | 5.62 | -0.05 | -0.88% | 5.56 | 5.73 | 155251 | 8753 | 2.04% |
| 2024-10-29 | 5.92 | 5.67 | -0.23 | -3.90% | 5.66 | 5.94 | 254913 | 14715 | 3.36% |
| 2024-10-28 | 5.79 | 5.90 | 0.11 | 1.90% | 5.78 | 5.90 | 184829 | 10799 | 2.43% |
| 2024-10-25 | 5.70 | 5.79 | 0.17 | 3.02% | 5.68 | 5.82 | 208152 | 11980 | 2.74% |
| 2024-10-24 | 5.72 | 5.62 | -0.07 | -1.23% | 5.60 | 5.75 | 146147 | 8270 | 1.92% |
| 2024-10-23 | 5.63 | 5.69 | 0.10 | 1.79% | 5.63 | 5.79 | 257627 | 14682 | 3.39% |
| 2024-10-22 | 5.52 | 5.59 | 0.04 | 0.72% | 5.49 | 5.63 | 168608 | 9367 | 2.22% |
| 2024-10-21 | 5.49 | 5.55 | 0.07 | 1.28% | 5.45 | 5.62 | 203438 | 11224 | 2.68% |
| 2024-10-18 | 5.35 | 5.48 | 0.11 | 2.05% | 5.34 | 5.58 | 162398 | 8850 | 2.14% |
| 2024-10-17 | 5.40 | 5.37 | 0.01 | 0.19% | 5.36 | 5.48 | 138914 | 7536 | 1.83% |
| 2024-10-16 | 5.35 | 5.36 | -0.08 | -1.47% | 5.31 | 5.50 | 142552 | 7697 | 1.88% |
| 2024-10-15 | 5.48 | 5.44 | 0.00 | 0.00% | 5.39 | 5.69 | 281436 | 15495 | 3.71% |
| 2024-10-14 | 5.25 | 5.44 | 0.24 | 4.62% | 5.10 | 5.45 | 181086 | 9605 | 2.38% |
| 2024-10-11 | 5.46 | 5.20 | -0.25 | -4.59% | 5.15 | 5.48 | 150113 | 7925 | 1.98% |
| 2024-10-10 | 5.49 | 5.45 | 0.09 | 1.68% | 5.30 | 5.61 | 210453 | 11554 | 2.77% |
| 2024-10-09 | 5.95 | 5.36 | -0.79 | -12.85% | 5.35 | 5.98 | 340495 | 19276 | 4.48% |
| 2024-10-08 | 6.58 | 6.15 | 0.63 | 11.41% | 5.75 | 6.58 | 544310 | 33200 | 7.17% |
| 2024-09-30 | 5.15 | 5.52 | 0.61 | 12.42% | 5.05 | 5.64 | 372562 | 19805 | 4.91% |
| 2024-09-27 | 4.78 | 4.91 | 0.22 | 4.69% | 4.75 | 4.98 | 172582 | 8373 | 2.27% |
| 2024-09-26 | 4.58 | 4.69 | 0.11 | 2.40% | 4.55 | 4.70 | 99696 | 4622 | 1.31% |
| 2024-09-25 | 4.60 | 4.58 | 0.04 | 0.88% | 4.56 | 4.69 | 115254 | 5332 | 1.52% |
| 2024-09-24 | 4.38 | 4.54 | 0.18 | 4.13% | 4.36 | 4.54 | 94780 | 4226 | 1.25% |
| 2024-09-23 | 4.34 | 4.36 | 0.03 | 0.69% | 4.31 | 4.38 | 43130 | 1879 | 0.57% |
| 2024-09-20 | 4.35 | 4.33 | -0.03 | -0.69% | 4.30 | 4.37 | 42652 | 1844 | 0.56% |
| 2024-09-19 | 4.26 | 4.36 | 0.13 | 3.07% | 4.25 | 4.38 | 69052 | 2986 | 0.91% |
| 2024-09-18 | 4.36 | 4.23 | -0.11 | -2.53% | 4.17 | 4.36 | 74372 | 3151 | 0.98% |
| 2024-09-13 | 4.45 | 4.34 | -0.13 | -2.91% | 4.33 | 4.50 | 73595 | 3233 | 0.97% |
| 2024-09-12 | 4.46 | 4.47 | 0.03 | 0.68% | 4.44 | 4.52 | 72623 | 3260 | 0.96% |
| 2024-09-11 | 4.43 | 4.44 | -0.03 | -0.67% | 4.41 | 4.48 | 52790 | 2346 | 0.70% |
| 2024-09-10 | 4.52 | 4.47 | -0.04 | -0.89% | 4.39 | 4.54 | 92051 | 4093 | 1.21% |
| 2024-09-09 | 4.50 | 4.51 | -0.06 | -1.31% | 4.45 | 4.64 | 109628 | 4952 | 1.44% |
| 2024-09-06 | 4.66 | 4.57 | -0.26 | -5.38% | 4.54 | 4.76 | 235890 | 10894 | 3.11% |
| 2024-09-05 | 4.50 | 4.83 | 0.29 | 6.39% | 4.47 | 5.10 | 382904 | 18339 | 5.04% |
| 2024-09-04 | 4.46 | 4.54 | 0.05 | 1.11% | 4.43 | 4.73 | 102377 | 4620 | 1.35% |
| 2024-09-03 | 4.43 | 4.49 | 0.05 | 1.13% | 4.43 | 4.54 | 60165 | 2700 | 0.79% |
| 2024-09-02 | 4.50 | 4.44 | -0.07 | -1.55% | 4.43 | 4.62 | 105556 | 4733 | 1.39% |
| 2024-08-30 | 4.43 | 4.51 | 0.08 | 1.81% | 4.41 | 4.59 | 87963 | 3973 | 1.16% |
| 2024-08-29 | 4.32 | 4.43 | 0.09 | 2.07% | 4.29 | 4.45 | 84110 | 3696 | 1.11% |
| 2024-08-28 | 4.26 | 4.34 | 0.07 | 1.64% | 4.25 | 4.49 | 94391 | 4136 | 1.24% |
| 2024-08-27 | 4.33 | 4.27 | -0.05 | -1.16% | 4.25 | 4.35 | 33349 | 1431 | 0.44% |
| 2024-08-26 | 4.24 | 4.32 | 0.09 | 2.13% | 4.24 | 4.34 | 40690 | 1752 | 0.54% |
| 2024-08-23 | 4.25 | 4.23 | -0.05 | -1.17% | 4.19 | 4.28 | 41971 | 1774 | 0.55% |
| 2024-08-22 | 4.37 | 4.28 | -0.07 | -1.61% | 4.26 | 4.37 | 43927 | 1891 | 0.58% |
| 2024-08-21 | 4.32 | 4.35 | -0.01 | -0.23% | 4.31 | 4.39 | 35618 | 1550 | 0.47% |
| 2024-08-20 | 4.49 | 4.36 | -0.09 | -2.02% | 4.32 | 4.49 | 66967 | 2929 | 0.88% |
| 2024-08-19 | 4.57 | 4.45 | -0.19 | -4.09% | 4.40 | 4.61 | 132209 | 5885 | 1.74% |
| 2024-08-16 | 4.68 | 4.64 | -0.03 | -0.64% | 4.63 | 4.70 | 50259 | 2342 | 0.66% |
| 2024-08-15 | 4.60 | 4.67 | 0.06 | 1.30% | 4.55 | 4.69 | 49294 | 2288 | 0.65% |
| 2024-08-14 | 4.62 | 4.61 | -0.01 | -0.22% | 4.60 | 4.65 | 33544 | 1549 | 0.44% |
| 2024-08-13 | 4.61 | 4.62 | 0.02 | 0.43% | 4.55 | 4.64 | 47738 | 2191 | 0.63% |