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 | 6.25 | 6.43 | -0.05 | -0.77% | 6.20 | 6.64 | 453874 | 29103 | 11.25% |
| 2024-11-20 | 5.81 | 6.48 | 0.67 | 11.53% | 5.79 | 6.97 | 491468 | 32573 | 12.18% |
| 2024-11-19 | 5.69 | 5.81 | 0.18 | 3.20% | 5.63 | 5.82 | 56087 | 3209 | 1.39% |
| 2024-11-18 | 5.78 | 5.63 | -0.09 | -1.57% | 5.60 | 5.83 | 72874 | 4141 | 1.81% |
| 2024-11-15 | 5.79 | 5.72 | -0.07 | -1.21% | 5.71 | 5.91 | 45892 | 2667 | 1.14% |
| 2024-11-14 | 5.99 | 5.79 | -0.20 | -3.34% | 5.77 | 6.00 | 47982 | 2815 | 1.19% |
| 2024-11-13 | 5.97 | 5.99 | 0.02 | 0.34% | 5.86 | 6.05 | 57635 | 3433 | 1.43% |
| 2024-11-12 | 6.00 | 5.97 | -0.03 | -0.50% | 5.88 | 6.14 | 83812 | 5051 | 2.08% |
| 2024-11-11 | 5.91 | 6.00 | 0.07 | 1.18% | 5.89 | 6.02 | 62277 | 3707 | 1.54% |
| 2024-11-08 | 6.00 | 5.93 | -0.04 | -0.67% | 5.88 | 6.03 | 67359 | 4003 | 1.67% |
| 2024-11-07 | 5.81 | 5.97 | 0.21 | 3.65% | 5.75 | 6.00 | 74866 | 4422 | 1.86% |
| 2024-11-06 | 5.77 | 5.76 | -0.01 | -0.17% | 5.74 | 5.89 | 61707 | 3589 | 1.53% |
| 2024-11-05 | 5.68 | 5.77 | 0.11 | 1.94% | 5.66 | 5.78 | 55824 | 3197 | 1.38% |
| 2024-11-04 | 5.59 | 5.66 | 0.04 | 0.71% | 5.58 | 5.72 | 41761 | 2359 | 1.03% |
| 2024-11-01 | 5.75 | 5.62 | -0.14 | -2.43% | 5.60 | 5.85 | 76974 | 4370 | 1.91% |
| 2024-10-31 | 5.86 | 5.76 | -0.06 | -1.03% | 5.75 | 5.88 | 63549 | 3692 | 1.57% |
| 2024-10-30 | 5.74 | 5.82 | 0.06 | 1.04% | 5.71 | 5.87 | 74819 | 4341 | 1.85% |
| 2024-10-29 | 6.00 | 5.76 | -0.23 | -3.84% | 5.72 | 6.02 | 97414 | 5697 | 2.41% |
| 2024-10-28 | 5.80 | 5.99 | 0.23 | 3.99% | 5.77 | 6.01 | 100097 | 5927 | 2.48% |
| 2024-10-25 | 5.65 | 5.76 | 0.17 | 3.04% | 5.59 | 5.78 | 75749 | 4325 | 1.88% |
| 2024-10-24 | 5.64 | 5.59 | -0.04 | -0.71% | 5.52 | 5.67 | 48182 | 2692 | 1.19% |
| 2024-10-23 | 5.51 | 5.63 | 0.05 | 0.90% | 5.48 | 5.74 | 90577 | 5104 | 2.24% |
| 2024-10-22 | 5.59 | 5.58 | -0.02 | -0.36% | 5.54 | 5.67 | 65530 | 3670 | 1.62% |
| 2024-10-21 | 5.42 | 5.60 | 0.18 | 3.32% | 5.38 | 5.66 | 100583 | 5591 | 2.49% |
| 2024-10-18 | 5.27 | 5.42 | 0.14 | 2.65% | 5.26 | 5.48 | 62988 | 3394 | 1.56% |
| 2024-10-17 | 5.39 | 5.28 | -0.11 | -2.04% | 5.28 | 5.46 | 45947 | 2465 | 1.14% |
| 2024-10-16 | 5.25 | 5.39 | 0.01 | 0.19% | 5.25 | 5.42 | 47632 | 2553 | 1.18% |
| 2024-10-15 | 5.54 | 5.38 | -0.29 | -5.11% | 5.37 | 5.55 | 84351 | 4606 | 2.09% |
| 2024-10-14 | 5.39 | 5.67 | 0.12 | 2.16% | 5.31 | 5.67 | 107907 | 5867 | 2.67% |
| 2024-10-11 | 5.56 | 5.55 | 0.15 | 2.78% | 5.45 | 5.98 | 178976 | 10193 | 4.43% |
| 2024-10-10 | 5.36 | 5.40 | 0.27 | 5.26% | 5.17 | 5.57 | 95623 | 5156 | 2.37% |
| 2024-10-09 | 5.80 | 5.13 | -0.74 | -12.61% | 5.13 | 5.80 | 124536 | 6742 | 3.09% |
| 2024-10-08 | 6.31 | 5.87 | 0.34 | 6.15% | 5.53 | 6.45 | 227087 | 13552 | 5.63% |
| 2024-09-30 | 5.09 | 5.53 | 0.61 | 12.40% | 4.96 | 5.61 | 170109 | 9031 | 4.22% |
| 2024-09-27 | 4.74 | 4.92 | 0.22 | 4.68% | 4.74 | 4.99 | 48149 | 2343 | 1.19% |
| 2024-09-26 | 4.56 | 4.70 | 0.12 | 2.62% | 4.56 | 4.70 | 21828 | 1014 | 0.54% |
| 2024-09-25 | 4.56 | 4.58 | 0.05 | 1.10% | 4.55 | 4.69 | 29478 | 1364 | 0.73% |
| 2024-09-24 | 4.35 | 4.53 | 0.19 | 4.38% | 4.35 | 4.53 | 27464 | 1227 | 0.68% |
| 2024-09-23 | 4.33 | 4.34 | -0.02 | -0.46% | 4.32 | 4.41 | 12202 | 530 | 0.30% |
| 2024-09-20 | 4.43 | 4.36 | -0.07 | -1.58% | 4.35 | 4.46 | 15366 | 673 | 0.38% |
| 2024-09-19 | 4.35 | 4.43 | 0.14 | 3.26% | 4.23 | 4.46 | 25596 | 1120 | 0.63% |
| 2024-09-18 | 4.37 | 4.29 | -0.06 | -1.38% | 4.20 | 4.37 | 17896 | 763 | 0.44% |
| 2024-09-13 | 4.44 | 4.35 | -0.07 | -1.58% | 4.35 | 4.46 | 14542 | 637 | 0.36% |
| 2024-09-12 | 4.42 | 4.42 | -0.01 | -0.23% | 4.41 | 4.49 | 14336 | 637 | 0.36% |
| 2024-09-11 | 4.49 | 4.43 | -0.05 | -1.12% | 4.40 | 4.49 | 11031 | 490 | 0.27% |
| 2024-09-10 | 4.51 | 4.48 | -0.03 | -0.67% | 4.40 | 4.55 | 15358 | 684 | 0.38% |
| 2024-09-09 | 4.51 | 4.51 | -0.01 | -0.22% | 4.45 | 4.54 | 18522 | 831 | 0.46% |
| 2024-09-06 | 4.61 | 4.52 | -0.10 | -2.16% | 4.51 | 4.63 | 15789 | 719 | 0.39% |
| 2024-09-05 | 4.61 | 4.62 | 0.01 | 0.22% | 4.60 | 4.65 | 13977 | 645 | 0.35% |
| 2024-09-04 | 4.60 | 4.61 | 0.02 | 0.44% | 4.57 | 4.67 | 18740 | 864 | 0.46% |
| 2024-09-03 | 4.62 | 4.59 | -0.04 | -0.86% | 4.57 | 4.66 | 13060 | 602 | 0.32% |
| 2024-09-02 | 4.64 | 4.63 | -0.03 | -0.64% | 4.56 | 4.66 | 41872 | 1922 | 1.04% |
| 2024-08-30 | 4.47 | 4.66 | 0.19 | 4.25% | 4.43 | 4.72 | 55343 | 2553 | 1.37% |
| 2024-08-29 | 4.44 | 4.47 | 0.03 | 0.68% | 4.36 | 4.48 | 39767 | 1765 | 0.99% |
| 2024-08-28 | 4.85 | 4.44 | -0.54 | -10.84% | 4.40 | 4.86 | 101651 | 4636 | 2.52% |
| 2024-08-27 | 5.08 | 4.98 | -0.10 | -1.97% | 4.96 | 5.08 | 11985 | 600 | 0.30% |
| 2024-08-26 | 4.97 | 5.08 | 0.11 | 2.21% | 4.96 | 5.08 | 12077 | 609 | 0.30% |
| 2024-08-23 | 5.03 | 4.97 | -0.06 | -1.19% | 4.90 | 5.03 | 19944 | 989 | 0.49% |
| 2024-08-22 | 5.06 | 5.03 | -0.04 | -0.79% | 5.02 | 5.10 | 12368 | 623 | 0.31% |
| 2024-08-21 | 5.10 | 5.07 | -0.02 | -0.39% | 5.05 | 5.10 | 13382 | 679 | 0.33% |
| 2024-08-20 | 5.16 | 5.09 | -0.08 | -1.55% | 5.06 | 5.20 | 16813 | 859 | 0.42% |
| 2024-08-19 | 5.14 | 5.17 | 0.03 | 0.58% | 5.12 | 5.20 | 13085 | 676 | 0.32% |
| 2024-08-16 | 5.27 | 5.14 | -0.13 | -2.47% | 5.14 | 5.27 | 29936 | 1555 | 0.74% |
| 2024-08-15 | 5.21 | 5.27 | 0.03 | 0.57% | 5.15 | 5.29 | 29932 | 1565 | 0.74% |
| 2024-08-14 | 5.22 | 5.24 | -0.01 | -0.19% | 5.21 | 5.27 | 17107 | 896 | 0.42% |
| 2024-08-13 | 5.24 | 5.25 | 0.04 | 0.77% | 5.16 | 5.25 | 15320 | 798 | 0.38% |