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 | 5.77 | 5.72 | -0.06 | -1.04% | 5.66 | 5.85 | 196884 | 11303 | 3.19% |
| 2024-11-20 | 5.70 | 5.78 | 0.04 | 0.70% | 5.68 | 5.81 | 242187 | 13928 | 3.92% |
| 2024-11-19 | 5.65 | 5.74 | 0.10 | 1.77% | 5.60 | 5.74 | 235166 | 13327 | 3.81% |
| 2024-11-18 | 5.76 | 5.64 | -0.07 | -1.23% | 5.60 | 5.86 | 303030 | 17301 | 4.91% |
| 2024-11-15 | 5.81 | 5.71 | -0.10 | -1.72% | 5.70 | 5.90 | 249964 | 14459 | 4.05% |
| 2024-11-14 | 6.00 | 5.81 | -0.18 | -3.01% | 5.79 | 6.02 | 253253 | 14915 | 4.10% |
| 2024-11-13 | 5.95 | 5.99 | 0.01 | 0.17% | 5.90 | 6.05 | 243060 | 14500 | 3.94% |
| 2024-11-12 | 6.14 | 5.98 | -0.16 | -2.61% | 5.91 | 6.15 | 387708 | 23405 | 6.28% |
| 2024-11-11 | 6.07 | 6.14 | 0.06 | 0.99% | 6.04 | 6.16 | 380581 | 23224 | 6.17% |
| 2024-11-08 | 6.13 | 6.08 | -0.04 | -0.65% | 6.07 | 6.28 | 580750 | 35691 | 9.41% |
| 2024-11-07 | 5.92 | 6.12 | 0.14 | 2.34% | 5.89 | 6.19 | 646276 | 39286 | 10.47% |
| 2024-11-06 | 5.88 | 5.98 | 0.11 | 1.87% | 5.81 | 6.22 | 852496 | 51579 | 13.81% |
| 2024-11-05 | 5.62 | 5.87 | 0.21 | 3.71% | 5.59 | 5.92 | 744014 | 43371 | 12.06% |
| 2024-11-04 | 5.45 | 5.66 | 0.22 | 4.04% | 5.39 | 5.75 | 491266 | 27465 | 7.96% |
| 2024-11-01 | 5.54 | 5.44 | -0.14 | -2.51% | 5.40 | 5.60 | 394467 | 21691 | 6.39% |
| 2024-10-31 | 5.53 | 5.58 | 0.10 | 1.82% | 5.49 | 5.61 | 351767 | 19583 | 5.70% |
| 2024-10-30 | 5.46 | 5.48 | -0.02 | -0.36% | 5.42 | 5.53 | 272658 | 14918 | 4.42% |
| 2024-10-29 | 5.71 | 5.50 | -0.19 | -3.34% | 5.47 | 5.73 | 408970 | 22860 | 6.63% |
| 2024-10-28 | 5.53 | 5.69 | 0.18 | 3.27% | 5.50 | 5.70 | 434113 | 24486 | 7.03% |
| 2024-10-25 | 5.45 | 5.51 | 0.07 | 1.29% | 5.44 | 5.54 | 288999 | 15880 | 4.68% |
| 2024-10-24 | 5.49 | 5.44 | -0.08 | -1.45% | 5.41 | 5.51 | 293874 | 16001 | 4.76% |
| 2024-10-23 | 5.45 | 5.52 | 0.07 | 1.28% | 5.42 | 5.60 | 423716 | 23408 | 6.87% |
| 2024-10-22 | 5.48 | 5.45 | -0.05 | -0.91% | 5.40 | 5.51 | 338038 | 18410 | 5.48% |
| 2024-10-21 | 5.47 | 5.50 | 0.12 | 2.23% | 5.38 | 5.58 | 537338 | 29479 | 8.71% |
| 2024-10-18 | 5.20 | 5.38 | 0.23 | 4.47% | 5.20 | 5.49 | 603590 | 32143 | 9.78% |
| 2024-10-17 | 5.19 | 5.15 | -0.04 | -0.77% | 5.13 | 5.25 | 283097 | 14700 | 4.59% |
| 2024-10-16 | 5.10 | 5.19 | 0.05 | 0.97% | 5.06 | 5.34 | 365628 | 19051 | 5.92% |
| 2024-10-15 | 5.25 | 5.14 | -0.19 | -3.56% | 5.13 | 5.33 | 468156 | 24523 | 7.59% |
| 2024-10-14 | 5.30 | 5.33 | 0.12 | 2.30% | 5.16 | 5.36 | 560485 | 29550 | 9.08% |
| 2024-10-11 | 5.41 | 5.21 | -0.52 | -9.08% | 5.13 | 5.47 | 852171 | 44909 | 13.81% |
| 2024-10-10 | 5.14 | 5.73 | 0.66 | 13.02% | 5.03 | 6.05 | 1332342 | 75076 | 21.59% |
| 2024-10-09 | 5.41 | 5.07 | -0.61 | -10.74% | 5.03 | 5.49 | 611673 | 32274 | 9.91% |
| 2024-10-08 | 6.00 | 5.68 | 0.48 | 9.23% | 5.33 | 6.00 | 1016628 | 57577 | 16.47% |
| 2024-09-30 | 4.81 | 5.20 | 0.51 | 10.87% | 4.75 | 5.31 | 919257 | 46211 | 14.89% |
| 2024-09-27 | 4.57 | 4.69 | 0.16 | 3.53% | 4.54 | 4.75 | 348676 | 16171 | 5.65% |
| 2024-09-26 | 4.42 | 4.53 | 0.09 | 2.03% | 4.42 | 4.53 | 134782 | 6052 | 2.18% |
| 2024-09-25 | 4.43 | 4.44 | 0.00 | 0.00% | 4.42 | 4.54 | 160130 | 7179 | 2.59% |
| 2024-09-24 | 4.26 | 4.44 | 0.19 | 4.47% | 4.26 | 4.47 | 170353 | 7456 | 2.76% |
| 2024-09-23 | 4.26 | 4.25 | -0.02 | -0.47% | 4.24 | 4.28 | 41459 | 1766 | 0.67% |
| 2024-09-20 | 4.31 | 4.27 | -0.02 | -0.47% | 4.25 | 4.31 | 57104 | 2443 | 0.93% |
| 2024-09-19 | 4.20 | 4.29 | 0.09 | 2.14% | 4.18 | 4.31 | 74207 | 3166 | 1.20% |
| 2024-09-18 | 4.23 | 4.20 | -0.05 | -1.18% | 4.13 | 4.27 | 61145 | 2563 | 0.99% |
| 2024-09-13 | 4.25 | 4.25 | 0.00 | 0.00% | 4.23 | 4.28 | 46829 | 1993 | 0.76% |
| 2024-09-12 | 4.22 | 4.25 | 0.03 | 0.71% | 4.22 | 4.28 | 44069 | 1877 | 0.71% |
| 2024-09-11 | 4.25 | 4.22 | -0.06 | -1.40% | 4.21 | 4.28 | 58961 | 2498 | 0.96% |
| 2024-09-10 | 4.35 | 4.28 | -0.03 | -0.70% | 4.21 | 4.35 | 75793 | 3230 | 1.23% |
| 2024-09-09 | 4.32 | 4.31 | -0.02 | -0.46% | 4.27 | 4.36 | 56486 | 2435 | 0.92% |
| 2024-09-06 | 4.40 | 4.33 | -0.09 | -2.04% | 4.33 | 4.43 | 65401 | 2854 | 1.06% |
| 2024-09-05 | 4.38 | 4.42 | 0.04 | 0.91% | 4.37 | 4.42 | 45056 | 1982 | 0.73% |
| 2024-09-04 | 4.38 | 4.38 | -0.02 | -0.45% | 4.36 | 4.42 | 50700 | 2226 | 0.82% |
| 2024-09-03 | 4.45 | 4.40 | -0.04 | -0.90% | 4.38 | 4.46 | 70566 | 3116 | 1.14% |
| 2024-09-02 | 4.49 | 4.44 | -0.08 | -1.77% | 4.44 | 4.52 | 74455 | 3336 | 1.21% |
| 2024-08-30 | 4.49 | 4.52 | 0.04 | 0.89% | 4.46 | 4.56 | 95357 | 4312 | 1.55% |
| 2024-08-29 | 4.42 | 4.48 | 0.04 | 0.90% | 4.40 | 4.50 | 60767 | 2706 | 0.98% |
| 2024-08-28 | 4.45 | 4.44 | 0.01 | 0.23% | 4.38 | 4.48 | 54987 | 2438 | 0.89% |
| 2024-08-27 | 4.45 | 4.43 | -0.01 | -0.23% | 4.39 | 4.46 | 63295 | 2800 | 1.03% |
| 2024-08-26 | 4.36 | 4.44 | 0.09 | 2.07% | 4.34 | 4.46 | 70880 | 3126 | 1.15% |
| 2024-08-23 | 4.41 | 4.35 | -0.08 | -1.81% | 4.34 | 4.44 | 78292 | 3423 | 1.27% |
| 2024-08-22 | 4.50 | 4.43 | -0.07 | -1.56% | 4.41 | 4.54 | 64415 | 2871 | 1.04% |
| 2024-08-21 | 4.56 | 4.50 | -0.08 | -1.75% | 4.49 | 4.58 | 78606 | 3556 | 1.27% |
| 2024-08-20 | 4.68 | 4.58 | -0.09 | -1.93% | 4.55 | 4.69 | 86092 | 3959 | 1.39% |
| 2024-08-19 | 4.64 | 4.67 | 0.04 | 0.86% | 4.61 | 4.68 | 68512 | 3186 | 1.11% |
| 2024-08-16 | 4.73 | 4.63 | -0.07 | -1.49% | 4.61 | 4.74 | 94414 | 4395 | 1.53% |
| 2024-08-15 | 4.62 | 4.70 | 0.04 | 0.86% | 4.62 | 4.73 | 138644 | 6501 | 2.25% |
| 2024-08-14 | 4.65 | 4.66 | 0.01 | 0.22% | 4.64 | 4.76 | 162768 | 7641 | 2.64% |
| 2024-08-13 | 4.59 | 4.65 | 0.00 | 0.00% | 4.53 | 4.70 | 192166 | 8866 | 3.11% |