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 | 6.17 | 5.89 | -0.29 | -4.69% | 5.86 | 6.30 | 331964 | 20338 | 7.04% |
| 2024-11-21 | 6.10 | 6.18 | 0.04 | 0.65% | 6.04 | 6.26 | 232579 | 14285 | 4.93% |
| 2024-11-20 | 5.88 | 6.14 | 0.22 | 3.72% | 5.87 | 6.15 | 246392 | 14887 | 5.22% |
| 2024-11-19 | 5.80 | 5.92 | 0.17 | 2.96% | 5.68 | 5.92 | 198507 | 11523 | 4.21% |
| 2024-11-18 | 6.16 | 5.75 | -0.35 | -5.74% | 5.71 | 6.22 | 269345 | 15743 | 5.71% |
| 2024-11-15 | 6.09 | 6.10 | -0.06 | -0.97% | 6.09 | 6.33 | 255270 | 15830 | 5.41% |
| 2024-11-14 | 6.36 | 6.16 | -0.24 | -3.75% | 6.14 | 6.41 | 291719 | 18228 | 6.19% |
| 2024-11-13 | 6.37 | 6.40 | -0.01 | -0.16% | 6.33 | 6.63 | 399364 | 25820 | 8.47% |
| 2024-11-12 | 6.54 | 6.41 | -0.16 | -2.44% | 6.32 | 6.57 | 435917 | 28001 | 9.24% |
| 2024-11-11 | 6.45 | 6.57 | 0.01 | 0.15% | 6.43 | 6.59 | 510852 | 33244 | 10.83% |
| 2024-11-08 | 6.70 | 6.56 | -0.35 | -5.07% | 6.52 | 6.85 | 989228 | 65902 | 20.98% |
| 2024-11-07 | 6.05 | 6.91 | 0.92 | 15.36% | 5.96 | 7.19 | 1369070 | 93009 | 29.03% |
| 2024-11-06 | 5.78 | 5.99 | 0.19 | 3.28% | 5.78 | 6.08 | 357754 | 21276 | 7.59% |
| 2024-11-05 | 5.66 | 5.80 | 0.16 | 2.84% | 5.61 | 5.84 | 192692 | 11108 | 4.09% |
| 2024-11-04 | 5.58 | 5.64 | 0.06 | 1.08% | 5.55 | 5.68 | 133456 | 7513 | 2.83% |
| 2024-11-01 | 5.90 | 5.58 | -0.34 | -5.74% | 5.54 | 5.96 | 290841 | 16531 | 6.17% |
| 2024-10-31 | 5.80 | 5.92 | 0.12 | 2.07% | 5.75 | 5.97 | 246374 | 14534 | 5.22% |
| 2024-10-30 | 5.72 | 5.80 | -0.13 | -2.19% | 5.67 | 5.84 | 310843 | 17917 | 6.59% |
| 2024-10-29 | 6.10 | 5.93 | -0.18 | -2.95% | 5.91 | 6.21 | 369884 | 22354 | 7.84% |
| 2024-10-28 | 5.91 | 6.11 | 0.11 | 1.83% | 5.91 | 6.15 | 393188 | 23861 | 8.34% |
| 2024-10-25 | 6.06 | 6.00 | 0.19 | 3.27% | 5.95 | 6.16 | 465513 | 28132 | 9.87% |
| 2024-10-24 | 5.78 | 5.81 | -0.01 | -0.17% | 5.72 | 5.84 | 205793 | 11897 | 4.36% |
| 2024-10-23 | 5.83 | 5.82 | -0.06 | -1.02% | 5.77 | 5.97 | 344840 | 20196 | 7.31% |
| 2024-10-22 | 5.91 | 5.88 | -0.15 | -2.49% | 5.82 | 6.08 | 426879 | 25176 | 9.05% |
| 2024-10-21 | 6.10 | 6.03 | 0.18 | 3.08% | 5.90 | 6.19 | 607900 | 36743 | 12.89% |
| 2024-10-18 | 5.72 | 5.85 | 0.06 | 1.04% | 5.67 | 5.98 | 492166 | 28678 | 10.44% |
| 2024-10-17 | 5.70 | 5.79 | 0.23 | 4.14% | 5.70 | 5.97 | 448212 | 25973 | 9.50% |
| 2024-10-16 | 5.40 | 5.56 | 0.03 | 0.54% | 5.38 | 5.66 | 230799 | 12859 | 4.89% |
| 2024-10-15 | 5.47 | 5.53 | 0.02 | 0.36% | 5.41 | 5.75 | 318676 | 17803 | 6.76% |
| 2024-10-14 | 5.31 | 5.51 | 0.23 | 4.36% | 5.30 | 5.54 | 255351 | 13868 | 5.41% |
| 2024-10-11 | 5.49 | 5.28 | -0.28 | -5.04% | 5.22 | 5.52 | 268148 | 14347 | 5.69% |
| 2024-10-10 | 5.52 | 5.56 | 0.21 | 3.93% | 5.32 | 5.65 | 367322 | 20289 | 7.79% |
| 2024-10-09 | 5.98 | 5.35 | -0.93 | -14.81% | 5.35 | 6.00 | 522486 | 29728 | 11.08% |
| 2024-10-08 | 6.66 | 6.28 | 0.72 | 12.95% | 5.87 | 6.66 | 802599 | 49903 | 17.02% |
| 2024-09-30 | 5.00 | 5.56 | 0.70 | 14.40% | 4.94 | 5.63 | 583109 | 30792 | 12.37% |
| 2024-09-27 | 4.71 | 4.86 | 0.21 | 4.52% | 4.66 | 4.94 | 268634 | 12883 | 5.70% |
| 2024-09-26 | 4.53 | 4.65 | 0.10 | 2.20% | 4.51 | 4.65 | 156402 | 7172 | 3.32% |
| 2024-09-25 | 4.52 | 4.55 | 0.05 | 1.11% | 4.52 | 4.64 | 164640 | 7540 | 3.49% |
| 2024-09-24 | 4.36 | 4.50 | 0.14 | 3.21% | 4.36 | 4.50 | 113010 | 5018 | 2.40% |
| 2024-09-23 | 4.36 | 4.36 | 0.01 | 0.23% | 4.30 | 4.39 | 53338 | 2321 | 1.13% |
| 2024-09-20 | 4.39 | 4.35 | -0.03 | -0.68% | 4.31 | 4.40 | 59975 | 2609 | 1.27% |
| 2024-09-19 | 4.29 | 4.38 | 0.11 | 2.58% | 4.26 | 4.41 | 70326 | 3065 | 1.49% |
| 2024-09-18 | 4.30 | 4.27 | -0.03 | -0.70% | 4.16 | 4.31 | 69533 | 2939 | 1.47% |
| 2024-09-13 | 4.38 | 4.30 | -0.05 | -1.15% | 4.30 | 4.39 | 51907 | 2246 | 1.10% |
| 2024-09-12 | 4.44 | 4.35 | -0.05 | -1.14% | 4.35 | 4.45 | 53505 | 2354 | 1.13% |
| 2024-09-11 | 4.46 | 4.40 | -0.07 | -1.57% | 4.39 | 4.46 | 62939 | 2779 | 1.33% |
| 2024-09-10 | 4.47 | 4.47 | -0.01 | -0.22% | 4.38 | 4.50 | 79542 | 3527 | 1.69% |
| 2024-09-09 | 4.46 | 4.48 | -0.02 | -0.44% | 4.39 | 4.53 | 74483 | 3325 | 1.58% |
| 2024-09-06 | 4.55 | 4.50 | -0.06 | -1.32% | 4.50 | 4.65 | 133801 | 6107 | 2.84% |
| 2024-09-05 | 4.50 | 4.56 | 0.07 | 1.56% | 4.50 | 4.59 | 95411 | 4334 | 2.02% |
| 2024-09-04 | 4.44 | 4.49 | 0.01 | 0.22% | 4.41 | 4.51 | 75533 | 3376 | 1.60% |
| 2024-09-03 | 4.42 | 4.48 | 0.04 | 0.90% | 4.40 | 4.51 | 66705 | 2976 | 1.41% |
| 2024-09-02 | 4.48 | 4.44 | -0.05 | -1.11% | 4.44 | 4.57 | 103623 | 4667 | 2.20% |
| 2024-08-30 | 4.40 | 4.49 | 0.08 | 1.81% | 4.39 | 4.56 | 128784 | 5804 | 2.73% |
| 2024-08-29 | 4.30 | 4.41 | 0.06 | 1.38% | 4.28 | 4.45 | 102744 | 4483 | 2.18% |
| 2024-08-28 | 4.27 | 4.35 | 0.05 | 1.16% | 4.25 | 4.37 | 64742 | 2793 | 1.37% |
| 2024-08-27 | 4.43 | 4.30 | -0.14 | -3.15% | 4.29 | 4.44 | 72733 | 3155 | 1.54% |
| 2024-08-26 | 4.42 | 4.44 | 0.03 | 0.68% | 4.37 | 4.46 | 61441 | 2719 | 1.30% |
| 2024-08-23 | 4.40 | 4.41 | 0.02 | 0.46% | 4.34 | 4.44 | 64938 | 2853 | 1.38% |
| 2024-08-22 | 4.51 | 4.39 | -0.11 | -2.44% | 4.39 | 4.52 | 71810 | 3187 | 1.52% |
| 2024-08-21 | 4.48 | 4.50 | 0.03 | 0.67% | 4.46 | 4.53 | 57567 | 2589 | 1.22% |
| 2024-08-20 | 4.59 | 4.47 | -0.14 | -3.04% | 4.46 | 4.62 | 106974 | 4823 | 2.27% |
| 2024-08-19 | 4.61 | 4.61 | 0.00 | 0.00% | 4.57 | 4.66 | 72684 | 3356 | 1.54% |
| 2024-08-16 | 4.68 | 4.61 | -0.06 | -1.28% | 4.61 | 4.71 | 87756 | 4090 | 1.86% |
| 2024-08-15 | 4.57 | 4.67 | 0.07 | 1.52% | 4.52 | 4.69 | 104734 | 4847 | 2.22% |