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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 6.51 | 6.25 | -0.28 | -4.29% | 6.23 | 6.65 | 270981 | 17500 | 4.82% |
| 2024-11-21 | 6.40 | 6.53 | -0.03 | -0.46% | 6.35 | 6.58 | 286255 | 18564 | 5.09% |
| 2024-11-20 | 6.23 | 6.56 | 0.30 | 4.79% | 6.18 | 6.74 | 456486 | 29299 | 8.12% |
| 2024-11-19 | 5.93 | 6.26 | 0.33 | 5.56% | 5.89 | 6.26 | 228029 | 13933 | 4.06% |
| 2024-11-18 | 6.10 | 5.93 | -0.16 | -2.63% | 5.79 | 6.17 | 155363 | 9197 | 2.76% |
| 2024-11-15 | 6.26 | 6.09 | -0.18 | -2.87% | 6.09 | 6.32 | 164954 | 10227 | 2.93% |
| 2024-11-14 | 6.45 | 6.27 | -0.22 | -3.39% | 6.25 | 6.68 | 201151 | 12923 | 3.58% |
| 2024-11-13 | 6.48 | 6.49 | -0.15 | -2.26% | 6.29 | 6.61 | 286573 | 18444 | 5.10% |
| 2024-11-12 | 6.56 | 6.64 | 0.10 | 1.53% | 6.43 | 7.11 | 465765 | 31197 | 8.29% |
| 2024-11-11 | 6.45 | 6.54 | 0.08 | 1.24% | 6.31 | 6.62 | 261838 | 16895 | 4.66% |
| 2024-11-08 | 6.47 | 6.46 | -0.01 | -0.15% | 6.35 | 6.74 | 323633 | 21071 | 5.76% |
| 2024-11-07 | 6.09 | 6.47 | 0.36 | 5.89% | 6.01 | 6.65 | 380804 | 24127 | 6.77% |
| 2024-11-06 | 6.05 | 6.11 | 0.16 | 2.69% | 5.95 | 6.12 | 219959 | 13331 | 3.91% |
| 2024-11-05 | 5.78 | 5.95 | 0.17 | 2.94% | 5.74 | 5.96 | 131494 | 7749 | 2.34% |
| 2024-11-04 | 5.66 | 5.78 | 0.10 | 1.76% | 5.64 | 5.82 | 87723 | 5041 | 1.56% |
| 2024-11-01 | 6.03 | 5.68 | -0.38 | -6.27% | 5.65 | 6.06 | 176164 | 10221 | 3.13% |
| 2024-10-31 | 5.97 | 6.06 | 0.13 | 2.19% | 5.97 | 6.14 | 163158 | 9906 | 2.90% |
| 2024-10-30 | 5.96 | 5.93 | -0.03 | -0.50% | 5.84 | 6.03 | 129232 | 7663 | 2.30% |
| 2024-10-29 | 6.16 | 5.96 | -0.22 | -3.56% | 5.95 | 6.23 | 183554 | 11113 | 3.27% |
| 2024-10-28 | 6.00 | 6.18 | 0.19 | 3.17% | 6.00 | 6.18 | 195453 | 11911 | 3.48% |
| 2024-10-25 | 5.90 | 5.99 | 0.23 | 3.99% | 5.89 | 6.03 | 211467 | 12602 | 3.76% |
| 2024-10-24 | 5.79 | 5.76 | -0.07 | -1.20% | 5.70 | 5.83 | 112272 | 6453 | 2.00% |
| 2024-10-23 | 5.91 | 5.83 | -0.09 | -1.52% | 5.78 | 5.97 | 158741 | 9314 | 2.82% |
| 2024-10-22 | 5.82 | 5.92 | 0.06 | 1.02% | 5.77 | 5.95 | 192347 | 11268 | 3.42% |
| 2024-10-21 | 5.70 | 5.86 | 0.22 | 3.90% | 5.69 | 5.93 | 218087 | 12665 | 3.88% |
| 2024-10-18 | 5.53 | 5.64 | 0.13 | 2.36% | 5.44 | 5.80 | 204788 | 11463 | 3.64% |
| 2024-10-17 | 5.59 | 5.51 | 0.05 | 0.92% | 5.47 | 5.60 | 142245 | 7897 | 2.53% |
| 2024-10-16 | 5.42 | 5.46 | 0.00 | 0.00% | 5.35 | 5.59 | 127136 | 6969 | 2.26% |
| 2024-10-15 | 5.56 | 5.46 | -0.10 | -1.80% | 5.45 | 5.64 | 144279 | 7993 | 2.57% |
| 2024-10-14 | 5.34 | 5.56 | 0.22 | 4.12% | 5.33 | 5.57 | 169478 | 9273 | 3.01% |
| 2024-10-11 | 5.70 | 5.34 | -0.37 | -6.48% | 5.24 | 5.71 | 195884 | 10675 | 3.48% |
| 2024-10-10 | 5.78 | 5.71 | 0.06 | 1.06% | 5.57 | 5.92 | 195952 | 11267 | 3.49% |
| 2024-10-09 | 6.25 | 5.65 | -0.98 | -14.78% | 5.61 | 6.29 | 397316 | 23596 | 7.07% |
| 2024-10-08 | 6.83 | 6.63 | 0.90 | 15.71% | 5.89 | 6.83 | 564189 | 35985 | 10.04% |
| 2024-09-30 | 5.18 | 5.73 | 0.76 | 15.29% | 5.05 | 5.83 | 443617 | 24041 | 7.89% |
| 2024-09-27 | 4.73 | 4.97 | 0.29 | 6.20% | 4.72 | 5.03 | 238624 | 11616 | 4.24% |
| 2024-09-26 | 4.57 | 4.68 | 0.11 | 2.41% | 4.53 | 4.68 | 117046 | 5409 | 2.08% |
| 2024-09-25 | 4.56 | 4.57 | 0.04 | 0.88% | 4.55 | 4.70 | 141624 | 6555 | 2.52% |
| 2024-09-24 | 4.42 | 4.53 | 0.14 | 3.19% | 4.38 | 4.53 | 113451 | 5081 | 2.02% |
| 2024-09-23 | 4.43 | 4.39 | -0.03 | -0.68% | 4.37 | 4.45 | 53911 | 2376 | 0.96% |
| 2024-09-20 | 4.49 | 4.42 | -0.06 | -1.34% | 4.38 | 4.49 | 66591 | 2944 | 1.18% |
| 2024-09-19 | 4.38 | 4.48 | 0.10 | 2.28% | 4.37 | 4.49 | 87267 | 3885 | 1.55% |
| 2024-09-18 | 4.35 | 4.38 | 0.02 | 0.46% | 4.27 | 4.40 | 72805 | 3154 | 1.30% |
| 2024-09-13 | 4.44 | 4.36 | -0.09 | -2.02% | 4.35 | 4.47 | 63343 | 2783 | 1.13% |
| 2024-09-12 | 4.44 | 4.45 | 0.00 | 0.00% | 4.44 | 4.53 | 75284 | 3383 | 1.34% |
| 2024-09-11 | 4.47 | 4.45 | -0.02 | -0.45% | 4.42 | 4.52 | 59987 | 2678 | 1.07% |
| 2024-09-10 | 4.42 | 4.47 | 0.05 | 1.13% | 4.38 | 4.48 | 72530 | 3213 | 1.29% |
| 2024-09-09 | 4.34 | 4.42 | 0.06 | 1.38% | 4.30 | 4.44 | 70399 | 3091 | 1.25% |
| 2024-09-06 | 4.52 | 4.36 | -0.11 | -2.46% | 4.36 | 4.52 | 74984 | 3307 | 1.33% |
| 2024-09-05 | 4.50 | 4.47 | -0.04 | -0.89% | 4.44 | 4.53 | 82801 | 3711 | 1.47% |
| 2024-09-04 | 4.48 | 4.51 | -0.01 | -0.22% | 4.45 | 4.57 | 68240 | 3079 | 1.21% |
| 2024-09-03 | 4.51 | 4.52 | 0.01 | 0.22% | 4.48 | 4.56 | 65050 | 2939 | 1.16% |
| 2024-09-02 | 4.58 | 4.51 | -0.07 | -1.53% | 4.51 | 4.62 | 92079 | 4203 | 1.64% |
| 2024-08-30 | 4.46 | 4.58 | 0.07 | 1.55% | 4.43 | 4.66 | 170034 | 7774 | 3.02% |
| 2024-08-29 | 4.38 | 4.51 | 0.10 | 2.27% | 4.37 | 4.60 | 140125 | 6327 | 2.49% |
| 2024-08-28 | 4.39 | 4.41 | 0.02 | 0.46% | 4.34 | 4.45 | 68665 | 3028 | 1.22% |
| 2024-08-27 | 4.54 | 4.39 | -0.15 | -3.30% | 4.37 | 4.56 | 101146 | 4470 | 1.80% |
| 2024-08-26 | 4.46 | 4.54 | 0.08 | 1.79% | 4.45 | 4.56 | 96250 | 4353 | 1.71% |
| 2024-08-23 | 4.60 | 4.46 | -0.10 | -2.19% | 4.42 | 4.60 | 110609 | 4955 | 1.97% |
| 2024-08-22 | 4.69 | 4.56 | -0.08 | -1.72% | 4.55 | 4.77 | 129121 | 6014 | 2.30% |
| 2024-08-21 | 4.62 | 4.64 | -0.04 | -0.85% | 4.62 | 4.69 | 79821 | 3713 | 1.16% |
| 2024-08-20 | 4.83 | 4.68 | -0.11 | -2.30% | 4.66 | 4.84 | 118265 | 5559 | 1.71% |
| 2024-08-19 | 4.76 | 4.79 | 0.01 | 0.21% | 4.70 | 4.81 | 120462 | 5742 | 1.74% |
| 2024-08-16 | 4.89 | 4.78 | -0.12 | -2.45% | 4.78 | 4.90 | 154532 | 7457 | 2.24% |
| 2024-08-15 | 4.93 | 4.90 | -0.02 | -0.41% | 4.77 | 4.94 | 192807 | 9371 | 2.79% |