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 | 6.16 | 6.31 | 0.16 | 2.60% | 6.11 | 6.35 | 84107 | 5257 | 3.34% |
| 2024-11-20 | 6.00 | 6.15 | 0.19 | 3.19% | 5.97 | 6.19 | 69321 | 4226 | 2.75% |
| 2024-11-19 | 5.84 | 5.96 | 0.15 | 2.58% | 5.75 | 5.96 | 59309 | 3467 | 2.35% |
| 2024-11-18 | 6.13 | 5.81 | -0.28 | -4.60% | 5.76 | 6.20 | 98810 | 5834 | 3.92% |
| 2024-11-15 | 6.17 | 6.09 | -0.11 | -1.77% | 6.09 | 6.37 | 74665 | 4662 | 2.96% |
| 2024-11-14 | 6.38 | 6.20 | -0.18 | -2.82% | 6.15 | 6.67 | 95756 | 6129 | 3.80% |
| 2024-11-13 | 6.27 | 6.38 | 0.05 | 0.79% | 6.14 | 6.42 | 72682 | 4567 | 2.88% |
| 2024-11-12 | 6.50 | 6.33 | -0.17 | -2.62% | 6.24 | 6.60 | 126235 | 8100 | 5.01% |
| 2024-11-11 | 6.26 | 6.50 | 0.07 | 1.09% | 6.26 | 6.54 | 143988 | 9265 | 5.71% |
| 2024-11-08 | 6.36 | 6.43 | 0.07 | 1.10% | 6.12 | 6.63 | 205607 | 13093 | 8.16% |
| 2024-11-07 | 6.01 | 6.36 | 0.35 | 5.82% | 5.96 | 6.39 | 153806 | 9601 | 6.10% |
| 2024-11-06 | 5.84 | 6.01 | 0.17 | 2.91% | 5.80 | 6.13 | 144977 | 8642 | 5.75% |
| 2024-11-05 | 5.66 | 5.84 | 0.16 | 2.82% | 5.66 | 5.90 | 97230 | 5622 | 3.86% |
| 2024-11-04 | 5.56 | 5.68 | 0.08 | 1.43% | 5.51 | 5.72 | 78557 | 4404 | 3.12% |
| 2024-11-01 | 5.96 | 5.60 | -0.41 | -6.82% | 5.58 | 6.07 | 149078 | 8533 | 5.91% |
| 2024-10-31 | 5.89 | 6.01 | 0.09 | 1.52% | 5.89 | 6.14 | 122667 | 7369 | 4.87% |
| 2024-10-30 | 5.96 | 5.92 | -0.10 | -1.66% | 5.82 | 6.11 | 167159 | 9921 | 6.63% |
| 2024-10-29 | 6.81 | 6.02 | -0.57 | -8.65% | 5.99 | 6.97 | 337412 | 21351 | 13.38% |
| 2024-10-28 | 6.30 | 6.59 | 0.30 | 4.77% | 6.18 | 6.84 | 235064 | 15215 | 9.32% |
| 2024-10-25 | 6.10 | 6.29 | 0.14 | 2.28% | 6.07 | 6.44 | 163441 | 10249 | 6.48% |
| 2024-10-24 | 6.04 | 6.15 | 0.03 | 0.49% | 6.00 | 6.25 | 112100 | 6881 | 4.45% |
| 2024-10-23 | 6.08 | 6.12 | -0.04 | -0.65% | 5.98 | 6.24 | 174093 | 10612 | 6.91% |
| 2024-10-22 | 5.85 | 6.16 | 0.27 | 4.58% | 5.78 | 6.37 | 275695 | 16853 | 10.94% |
| 2024-10-21 | 5.72 | 5.89 | 0.05 | 0.86% | 5.68 | 6.07 | 190864 | 11145 | 7.57% |
| 2024-10-18 | 5.61 | 5.84 | 0.29 | 5.23% | 5.61 | 6.00 | 196163 | 11364 | 7.78% |
| 2024-10-17 | 5.63 | 5.55 | -0.05 | -0.89% | 5.54 | 5.85 | 131672 | 7487 | 5.22% |
| 2024-10-16 | 5.42 | 5.60 | 0.03 | 0.54% | 5.38 | 5.71 | 138748 | 7759 | 5.50% |
| 2024-10-15 | 5.50 | 5.57 | -0.11 | -1.94% | 5.37 | 5.85 | 187052 | 10456 | 7.42% |
| 2024-10-14 | 5.20 | 5.68 | 0.12 | 2.16% | 5.17 | 5.79 | 244605 | 13202 | 9.70% |
| 2024-10-11 | 5.28 | 5.56 | 0.28 | 5.30% | 5.14 | 6.09 | 268108 | 15036 | 10.63% |
| 2024-10-10 | 5.51 | 5.28 | -0.07 | -1.31% | 5.22 | 5.68 | 176897 | 9555 | 7.02% |
| 2024-10-09 | 6.09 | 5.35 | -1.16 | -17.82% | 5.29 | 6.25 | 277379 | 15901 | 11.00% |
| 2024-10-08 | 6.99 | 6.51 | 0.53 | 8.86% | 6.09 | 6.99 | 345879 | 22357 | 13.72% |
| 2024-09-30 | 5.31 | 5.98 | 0.94 | 18.65% | 5.31 | 6.02 | 330043 | 18712 | 13.09% |
| 2024-09-27 | 4.68 | 5.04 | 0.60 | 13.51% | 4.54 | 5.32 | 314559 | 15522 | 12.48% |
| 2024-09-26 | 4.39 | 4.44 | 0.11 | 2.54% | 4.33 | 4.48 | 120293 | 5292 | 4.77% |
| 2024-09-25 | 4.32 | 4.33 | 0.06 | 1.41% | 4.25 | 4.41 | 103444 | 4486 | 4.10% |
| 2024-09-24 | 4.14 | 4.27 | 0.15 | 3.64% | 4.10 | 4.29 | 89328 | 3757 | 3.54% |
| 2024-09-23 | 4.08 | 4.12 | -0.03 | -0.72% | 4.06 | 4.19 | 63992 | 2637 | 2.54% |
| 2024-09-20 | 4.12 | 4.15 | 0.02 | 0.48% | 4.04 | 4.25 | 91110 | 3757 | 3.61% |
| 2024-09-19 | 3.99 | 4.13 | 0.16 | 4.03% | 3.94 | 4.16 | 80306 | 3290 | 3.19% |
| 2024-09-18 | 4.06 | 3.97 | -0.10 | -2.46% | 3.87 | 4.08 | 70308 | 2777 | 2.79% |
| 2024-09-13 | 4.10 | 4.07 | -0.04 | -0.97% | 4.03 | 4.18 | 73919 | 3016 | 2.93% |
| 2024-09-12 | 4.15 | 4.11 | -0.08 | -1.91% | 4.07 | 4.22 | 85345 | 3532 | 3.39% |
| 2024-09-11 | 4.33 | 4.19 | -0.14 | -3.23% | 4.14 | 4.36 | 94032 | 3954 | 3.73% |
| 2024-09-10 | 4.39 | 4.33 | -0.06 | -1.37% | 4.21 | 4.40 | 129358 | 5536 | 5.13% |
| 2024-09-09 | 4.21 | 4.39 | 0.03 | 0.69% | 4.16 | 4.47 | 185509 | 8064 | 7.36% |
| 2024-09-06 | 4.30 | 4.36 | 0.00 | 0.00% | 4.17 | 4.49 | 209223 | 8993 | 8.30% |
| 2024-09-05 | 4.26 | 4.36 | 0.17 | 4.06% | 4.14 | 4.45 | 186552 | 7998 | 7.40% |
| 2024-09-04 | 3.98 | 4.19 | 0.18 | 4.49% | 3.94 | 4.45 | 206875 | 8660 | 8.21% |
| 2024-09-03 | 3.93 | 4.01 | 0.06 | 1.52% | 3.91 | 4.02 | 63803 | 2535 | 2.53% |
| 2024-09-02 | 4.02 | 3.95 | -0.07 | -1.74% | 3.93 | 4.11 | 67266 | 2699 | 2.67% |
| 2024-08-30 | 3.89 | 4.02 | 0.13 | 3.34% | 3.89 | 4.05 | 74945 | 2986 | 2.97% |
| 2024-08-29 | 3.81 | 3.89 | 0.02 | 0.52% | 3.78 | 3.93 | 71885 | 2777 | 2.85% |
| 2024-08-28 | 3.80 | 3.87 | 0.05 | 1.31% | 3.71 | 3.96 | 75500 | 2906 | 2.99% |
| 2024-08-27 | 3.94 | 3.82 | -0.10 | -2.55% | 3.79 | 4.00 | 74419 | 2876 | 2.95% |
| 2024-08-26 | 3.80 | 3.92 | 0.08 | 2.08% | 3.78 | 3.97 | 76741 | 2998 | 3.04% |
| 2024-08-23 | 3.99 | 3.84 | -0.15 | -3.76% | 3.83 | 3.99 | 98219 | 3817 | 3.90% |
| 2024-08-22 | 4.19 | 3.99 | -0.17 | -4.09% | 3.96 | 4.19 | 128610 | 5194 | 5.10% |
| 2024-08-21 | 4.16 | 4.16 | 0.01 | 0.24% | 4.08 | 4.34 | 121043 | 5090 | 4.80% |
| 2024-08-20 | 4.27 | 4.15 | -0.12 | -2.81% | 4.13 | 4.35 | 129676 | 5462 | 5.14% |
| 2024-08-19 | 4.23 | 4.27 | -0.03 | -0.70% | 4.11 | 4.43 | 156837 | 6728 | 6.22% |
| 2024-08-16 | 4.43 | 4.30 | -0.03 | -0.69% | 4.24 | 4.62 | 285325 | 12686 | 11.32% |
| 2024-08-15 | 4.20 | 4.33 | 0.10 | 2.36% | 4.09 | 4.36 | 194366 | 8234 | 7.71% |
| 2024-08-14 | 4.10 | 4.23 | 0.13 | 3.17% | 4.07 | 4.25 | 152006 | 6347 | 6.03% |
| 2024-08-13 | 4.12 | 4.10 | 0.01 | 0.24% | 4.01 | 4.14 | 97466 | 3962 | 3.87% |