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 | 6.11 | 6.10 | 0.00 | 0.00% | 5.99 | 6.13 | 108045 | 6551 | 1.51% |
| 2024-11-20 | 6.05 | 6.10 | 0.08 | 1.33% | 6.00 | 6.13 | 145727 | 8846 | 2.03% |
| 2024-11-19 | 5.93 | 6.02 | 0.09 | 1.52% | 5.84 | 6.02 | 119529 | 7105 | 1.67% |
| 2024-11-18 | 6.10 | 5.93 | -0.13 | -2.15% | 5.86 | 6.15 | 181635 | 10850 | 2.53% |
| 2024-11-15 | 6.22 | 6.06 | -0.13 | -2.10% | 6.00 | 6.32 | 198449 | 12237 | 2.77% |
| 2024-11-14 | 6.70 | 6.19 | -0.45 | -6.78% | 6.16 | 6.85 | 354732 | 22711 | 4.95% |
| 2024-11-13 | 6.35 | 6.64 | 0.20 | 3.11% | 6.35 | 6.88 | 382658 | 25318 | 5.34% |
| 2024-11-12 | 6.37 | 6.44 | 0.12 | 1.90% | 6.28 | 6.72 | 439763 | 28399 | 6.14% |
| 2024-11-11 | 5.92 | 6.32 | 0.41 | 6.94% | 5.86 | 6.39 | 325551 | 20090 | 4.54% |
| 2024-11-08 | 5.99 | 5.91 | 0.01 | 0.17% | 5.83 | 6.02 | 197776 | 11705 | 2.76% |
| 2024-11-07 | 5.68 | 5.90 | 0.19 | 3.33% | 5.61 | 5.90 | 177344 | 10319 | 2.47% |
| 2024-11-06 | 5.58 | 5.71 | 0.17 | 3.07% | 5.51 | 5.82 | 195892 | 11126 | 2.73% |
| 2024-11-05 | 5.41 | 5.54 | 0.16 | 2.97% | 5.37 | 5.56 | 99573 | 5472 | 1.39% |
| 2024-11-04 | 5.28 | 5.38 | 0.08 | 1.51% | 5.28 | 5.39 | 64120 | 3433 | 0.89% |
| 2024-11-01 | 5.44 | 5.30 | -0.16 | -2.93% | 5.26 | 5.50 | 125988 | 6756 | 1.76% |
| 2024-10-31 | 5.42 | 5.46 | 0.02 | 0.37% | 5.42 | 5.50 | 100334 | 5484 | 1.40% |
| 2024-10-30 | 5.43 | 5.44 | -0.01 | -0.18% | 5.34 | 5.53 | 107224 | 5819 | 1.50% |
| 2024-10-29 | 5.70 | 5.45 | -0.24 | -4.22% | 5.44 | 5.71 | 160476 | 8898 | 2.24% |
| 2024-10-28 | 5.60 | 5.69 | 0.09 | 1.61% | 5.50 | 5.77 | 201236 | 11384 | 2.81% |
| 2024-10-25 | 5.38 | 5.60 | 0.22 | 4.09% | 5.33 | 5.60 | 159866 | 8775 | 2.23% |
| 2024-10-24 | 5.27 | 5.38 | 0.10 | 1.89% | 5.23 | 5.42 | 166304 | 8928 | 2.32% |
| 2024-10-23 | 5.31 | 5.28 | -0.05 | -0.94% | 5.22 | 5.32 | 130581 | 6872 | 1.82% |
| 2024-10-22 | 5.15 | 5.33 | 0.19 | 3.70% | 5.13 | 5.35 | 141803 | 7428 | 1.98% |
| 2024-10-21 | 5.10 | 5.14 | 0.04 | 0.78% | 5.06 | 5.19 | 135627 | 6947 | 1.89% |
| 2024-10-18 | 4.97 | 5.10 | 0.13 | 2.62% | 4.95 | 5.19 | 138156 | 6991 | 1.93% |
| 2024-10-17 | 4.99 | 4.97 | 0.02 | 0.40% | 4.97 | 5.08 | 90181 | 4533 | 1.26% |
| 2024-10-16 | 4.92 | 4.95 | 0.00 | 0.00% | 4.90 | 5.02 | 72455 | 3597 | 1.01% |
| 2024-10-15 | 5.03 | 4.95 | -0.11 | -2.17% | 4.94 | 5.10 | 97757 | 4918 | 1.36% |
| 2024-10-14 | 5.01 | 5.06 | 0.09 | 1.81% | 4.85 | 5.06 | 138102 | 6873 | 1.93% |
| 2024-10-11 | 5.21 | 4.97 | -0.25 | -4.79% | 4.91 | 5.26 | 146201 | 7367 | 2.04% |
| 2024-10-10 | 5.32 | 5.22 | -0.06 | -1.14% | 5.14 | 5.54 | 210509 | 11162 | 2.94% |
| 2024-10-09 | 5.76 | 5.28 | -0.72 | -12.00% | 5.26 | 5.76 | 359479 | 19937 | 5.02% |
| 2024-10-08 | 6.39 | 6.00 | 0.61 | 11.32% | 5.55 | 6.39 | 528841 | 31574 | 7.38% |
| 2024-09-30 | 4.88 | 5.39 | 0.71 | 15.17% | 4.80 | 5.44 | 390672 | 20089 | 5.45% |
| 2024-09-27 | 4.54 | 4.68 | 0.21 | 4.70% | 4.47 | 4.76 | 181027 | 8352 | 2.53% |
| 2024-09-26 | 4.32 | 4.47 | 0.16 | 3.71% | 4.25 | 4.47 | 107372 | 4683 | 1.50% |
| 2024-09-25 | 4.21 | 4.31 | 0.12 | 2.86% | 4.20 | 4.36 | 103875 | 4466 | 1.45% |
| 2024-09-24 | 4.08 | 4.19 | 0.14 | 3.46% | 4.05 | 4.19 | 66838 | 2763 | 0.93% |
| 2024-09-23 | 4.05 | 4.05 | 0.01 | 0.25% | 4.03 | 4.12 | 47022 | 1914 | 0.66% |
| 2024-09-20 | 4.09 | 4.04 | -0.08 | -1.94% | 4.03 | 4.16 | 40335 | 1640 | 0.56% |
| 2024-09-19 | 4.05 | 4.12 | 0.08 | 1.98% | 4.04 | 4.16 | 43300 | 1777 | 0.60% |
| 2024-09-18 | 4.11 | 4.04 | -0.04 | -0.98% | 3.99 | 4.13 | 45630 | 1841 | 0.64% |
| 2024-09-13 | 4.14 | 4.08 | -0.06 | -1.45% | 4.08 | 4.18 | 36786 | 1512 | 0.51% |
| 2024-09-12 | 4.15 | 4.14 | 0.01 | 0.24% | 4.12 | 4.19 | 31081 | 1291 | 0.43% |
| 2024-09-11 | 4.18 | 4.13 | -0.06 | -1.43% | 4.12 | 4.21 | 41939 | 1741 | 0.59% |
| 2024-09-10 | 4.23 | 4.19 | -0.02 | -0.48% | 4.12 | 4.25 | 53178 | 2218 | 0.74% |
| 2024-09-09 | 4.11 | 4.21 | 0.09 | 2.18% | 4.09 | 4.23 | 73909 | 3100 | 1.03% |
| 2024-09-06 | 4.18 | 4.12 | -0.06 | -1.44% | 4.10 | 4.20 | 52853 | 2194 | 0.74% |
| 2024-09-05 | 4.15 | 4.18 | 0.05 | 1.21% | 4.13 | 4.20 | 54727 | 2283 | 0.76% |
| 2024-09-04 | 4.11 | 4.13 | -0.01 | -0.24% | 4.10 | 4.18 | 50835 | 2107 | 0.71% |
| 2024-09-03 | 4.11 | 4.14 | 0.01 | 0.24% | 4.10 | 4.18 | 45924 | 1896 | 0.64% |
| 2024-09-02 | 4.14 | 4.13 | -0.01 | -0.24% | 4.11 | 4.17 | 58473 | 2422 | 0.82% |
| 2024-08-30 | 4.08 | 4.14 | 0.05 | 1.22% | 4.06 | 4.19 | 79320 | 3292 | 1.11% |
| 2024-08-29 | 3.96 | 4.09 | 0.11 | 2.76% | 3.96 | 4.10 | 77924 | 3158 | 1.09% |
| 2024-08-28 | 3.89 | 3.98 | 0.07 | 1.79% | 3.85 | 4.03 | 61040 | 2419 | 0.85% |
| 2024-08-27 | 3.95 | 3.91 | -0.01 | -0.26% | 3.89 | 3.98 | 49820 | 1957 | 0.70% |
| 2024-08-26 | 3.84 | 3.92 | 0.09 | 2.35% | 3.81 | 3.94 | 49750 | 1935 | 0.69% |
| 2024-08-23 | 3.89 | 3.83 | -0.03 | -0.78% | 3.81 | 3.89 | 44276 | 1701 | 0.62% |
| 2024-08-22 | 3.91 | 3.86 | -0.07 | -1.78% | 3.85 | 3.96 | 47311 | 1845 | 0.66% |
| 2024-08-21 | 3.99 | 3.93 | -0.06 | -1.50% | 3.90 | 4.03 | 59322 | 2340 | 0.83% |
| 2024-08-20 | 4.13 | 3.99 | -0.12 | -2.92% | 3.98 | 4.13 | 83003 | 3349 | 1.16% |
| 2024-08-19 | 4.18 | 4.11 | -0.06 | -1.44% | 4.09 | 4.18 | 94082 | 3883 | 1.31% |
| 2024-08-16 | 4.05 | 4.17 | 0.10 | 2.46% | 4.00 | 4.24 | 160151 | 6614 | 2.23% |
| 2024-08-15 | 4.03 | 4.07 | 0.04 | 0.99% | 3.99 | 4.10 | 85079 | 3448 | 1.19% |
| 2024-08-14 | 4.07 | 4.03 | -0.02 | -0.49% | 3.99 | 4.07 | 68147 | 2741 | 0.95% |
| 2024-08-13 | 4.10 | 4.05 | -0.05 | -1.22% | 3.98 | 4.13 | 130480 | 5247 | 1.82% |