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 | 5.51 | 5.49 | -0.06 | -1.08% | 5.43 | 5.53 | 75689 | 4145 | 1.78% |
| 2024-11-20 | 5.39 | 5.55 | 0.16 | 2.97% | 5.33 | 5.55 | 75478 | 4123 | 1.77% |
| 2024-11-19 | 5.28 | 5.39 | 0.10 | 1.89% | 5.26 | 5.41 | 66718 | 3555 | 1.57% |
| 2024-11-18 | 5.65 | 5.29 | -0.41 | -7.19% | 5.16 | 5.70 | 114927 | 6182 | 2.70% |
| 2024-11-15 | 5.88 | 5.70 | -0.23 | -3.88% | 5.70 | 6.03 | 96246 | 5671 | 2.26% |
| 2024-11-14 | 6.14 | 5.93 | -0.21 | -3.42% | 5.91 | 6.17 | 116680 | 7063 | 2.74% |
| 2024-11-13 | 5.80 | 6.14 | 0.24 | 4.07% | 5.79 | 6.15 | 130987 | 7827 | 3.07% |
| 2024-11-12 | 6.05 | 5.90 | -0.11 | -1.83% | 5.84 | 6.27 | 152043 | 9257 | 3.57% |
| 2024-11-11 | 5.70 | 6.01 | 0.24 | 4.16% | 5.70 | 6.02 | 134814 | 7965 | 3.16% |
| 2024-11-08 | 5.71 | 5.77 | 0.01 | 0.17% | 5.65 | 5.85 | 139528 | 8002 | 3.28% |
| 2024-11-07 | 5.53 | 5.76 | 0.26 | 4.73% | 5.47 | 5.88 | 145795 | 8313 | 3.42% |
| 2024-11-06 | 5.43 | 5.50 | 0.03 | 0.55% | 5.38 | 5.51 | 135469 | 7392 | 3.18% |
| 2024-11-05 | 5.35 | 5.47 | 0.12 | 2.24% | 5.31 | 5.52 | 132685 | 7226 | 3.11% |
| 2024-11-04 | 5.37 | 5.35 | -0.15 | -2.73% | 5.26 | 5.54 | 159714 | 8607 | 3.75% |
| 2024-11-01 | 6.21 | 5.50 | -0.77 | -12.28% | 5.42 | 6.26 | 195308 | 11282 | 4.58% |
| 2024-10-31 | 6.43 | 6.27 | -0.21 | -3.24% | 6.24 | 6.56 | 128916 | 8264 | 3.03% |
| 2024-10-30 | 6.20 | 6.48 | 0.18 | 2.86% | 6.17 | 6.64 | 151530 | 9730 | 3.56% |
| 2024-10-29 | 6.16 | 6.30 | 0.14 | 2.27% | 6.03 | 6.31 | 141047 | 8691 | 3.31% |
| 2024-10-28 | 5.98 | 6.16 | 0.03 | 0.49% | 5.98 | 6.20 | 112673 | 6888 | 2.64% |
| 2024-10-25 | 5.96 | 6.13 | 0.14 | 2.34% | 5.96 | 6.25 | 122439 | 7486 | 2.87% |
| 2024-10-24 | 5.91 | 5.99 | -0.14 | -2.28% | 5.91 | 6.20 | 143800 | 8699 | 3.38% |
| 2024-10-23 | 5.90 | 6.13 | 0.20 | 3.37% | 5.86 | 6.15 | 132136 | 8014 | 3.10% |
| 2024-10-22 | 5.75 | 5.93 | 0.13 | 2.24% | 5.71 | 5.98 | 125039 | 7331 | 2.94% |
| 2024-10-21 | 5.78 | 5.80 | 0.00 | 0.00% | 5.71 | 5.88 | 145685 | 8448 | 3.42% |
| 2024-10-18 | 5.74 | 5.80 | 0.02 | 0.35% | 5.71 | 5.95 | 121243 | 7079 | 2.85% |
| 2024-10-17 | 5.85 | 5.78 | -0.07 | -1.20% | 5.58 | 5.92 | 148838 | 8549 | 3.49% |
| 2024-10-16 | 5.97 | 5.85 | -0.21 | -3.47% | 5.82 | 6.14 | 135425 | 8100 | 3.18% |
| 2024-10-15 | 6.07 | 6.06 | -0.25 | -3.96% | 5.90 | 6.19 | 149174 | 9076 | 3.50% |
| 2024-10-14 | 6.73 | 6.31 | -0.21 | -3.22% | 5.98 | 6.73 | 223593 | 13988 | 5.25% |
| 2024-10-11 | 6.19 | 6.52 | 0.39 | 6.36% | 6.10 | 6.72 | 225624 | 14515 | 5.30% |
| 2024-10-10 | 6.03 | 6.13 | 0.12 | 2.00% | 5.90 | 6.29 | 180363 | 11033 | 4.23% |
| 2024-10-09 | 6.01 | 6.01 | -0.35 | -5.50% | 5.87 | 6.35 | 240273 | 14580 | 5.64% |
| 2024-10-08 | 6.40 | 6.36 | 0.70 | 12.37% | 5.71 | 6.49 | 335873 | 20671 | 7.88% |
| 2024-09-30 | 5.15 | 5.66 | 0.67 | 13.43% | 5.10 | 5.75 | 291990 | 15765 | 6.85% |
| 2024-09-27 | 4.81 | 4.99 | 0.12 | 2.46% | 4.78 | 5.07 | 221295 | 10909 | 5.19% |
| 2024-09-26 | 5.13 | 4.87 | -0.20 | -3.94% | 4.72 | 5.20 | 229058 | 11223 | 5.38% |
| 2024-09-25 | 4.92 | 5.07 | -0.07 | -1.36% | 4.80 | 5.19 | 236727 | 11820 | 5.56% |
| 2024-09-24 | 5.04 | 5.14 | 0.10 | 1.98% | 4.92 | 5.21 | 146628 | 7442 | 3.44% |
| 2024-09-23 | 4.90 | 5.04 | 0.15 | 3.07% | 4.71 | 5.12 | 180425 | 8912 | 4.24% |
| 2024-09-20 | 4.61 | 4.89 | 0.23 | 4.94% | 4.58 | 4.98 | 155164 | 7456 | 3.64% |
| 2024-09-19 | 4.57 | 4.66 | 0.07 | 1.53% | 4.53 | 4.76 | 107518 | 5002 | 2.52% |
| 2024-09-18 | 4.55 | 4.59 | 0.18 | 4.08% | 4.49 | 4.76 | 137676 | 6355 | 3.23% |
| 2024-09-13 | 4.23 | 4.41 | 0.14 | 3.28% | 4.15 | 4.58 | 145411 | 6415 | 3.41% |
| 2024-09-12 | 4.11 | 4.27 | 0.18 | 4.40% | 4.04 | 4.38 | 145760 | 6105 | 3.42% |
| 2024-09-11 | 4.19 | 4.09 | -0.14 | -3.31% | 4.07 | 4.19 | 93639 | 3851 | 2.20% |
| 2024-09-10 | 4.48 | 4.23 | -0.59 | -12.24% | 4.11 | 4.55 | 197384 | 8521 | 4.63% |
| 2024-09-09 | 4.79 | 4.82 | 0.01 | 0.21% | 4.75 | 4.84 | 58087 | 2785 | 1.36% |
| 2024-09-06 | 4.94 | 4.81 | -0.15 | -3.02% | 4.64 | 4.96 | 116343 | 5577 | 2.73% |
| 2024-09-05 | 4.91 | 4.96 | 0.02 | 0.40% | 4.83 | 5.05 | 99885 | 4950 | 2.34% |
| 2024-09-04 | 5.32 | 4.94 | -0.43 | -8.01% | 4.83 | 5.33 | 195235 | 9850 | 4.58% |
| 2024-09-03 | 5.44 | 5.37 | -0.09 | -1.65% | 5.32 | 5.60 | 140259 | 7594 | 3.29% |
| 2024-09-02 | 5.40 | 5.46 | 0.03 | 0.55% | 5.36 | 5.88 | 102885 | 5706 | 2.42% |
| 2024-08-30 | 5.40 | 5.43 | 0.10 | 1.88% | 5.29 | 5.57 | 80438 | 4363 | 1.89% |
| 2024-08-29 | 5.29 | 5.33 | -0.02 | -0.37% | 5.23 | 5.50 | 50638 | 2720 | 1.19% |
| 2024-08-28 | 5.30 | 5.35 | -0.26 | -4.63% | 5.13 | 5.49 | 99173 | 5261 | 2.33% |
| 2024-08-27 | 5.13 | 5.61 | 0.48 | 9.36% | 5.08 | 6.13 | 158972 | 9009 | 3.73% |
| 2024-08-26 | 5.50 | 5.13 | -0.37 | -6.73% | 5.00 | 5.50 | 68518 | 3507 | 1.61% |
| 2024-08-23 | 5.62 | 5.50 | -0.06 | -1.08% | 5.50 | 5.64 | 27172 | 1508 | 0.64% |
| 2024-08-22 | 5.59 | 5.56 | -0.03 | -0.54% | 5.50 | 5.75 | 34998 | 1970 | 0.82% |
| 2024-08-21 | 5.50 | 5.59 | -0.01 | -0.18% | 5.46 | 5.69 | 37120 | 2068 | 0.87% |
| 2024-08-20 | 6.30 | 5.60 | -0.70 | -11.11% | 5.36 | 6.30 | 124796 | 7177 | 2.93% |
| 2024-08-19 | 6.40 | 6.30 | -0.11 | -1.72% | 6.29 | 6.46 | 27393 | 1743 | 0.64% |
| 2024-08-16 | 6.55 | 6.41 | -0.15 | -2.29% | 6.35 | 6.59 | 27765 | 1795 | 0.65% |
| 2024-08-15 | 6.56 | 6.56 | 0.00 | 0.00% | 6.46 | 6.57 | 15781 | 1031 | 0.37% |