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 | 6.02 | 6.01 | -0.07 | -1.15% | 5.93 | 6.19 | 47051 | 2825 | 0.42% |
| 2024-11-20 | 5.88 | 6.08 | 0.17 | 2.88% | 5.87 | 6.13 | 54462 | 3273 | 0.48% |
| 2024-11-19 | 5.80 | 5.91 | 0.09 | 1.55% | 5.74 | 5.91 | 47953 | 2795 | 0.43% |
| 2024-11-18 | 5.88 | 5.82 | -0.09 | -1.52% | 5.78 | 6.03 | 63443 | 3721 | 0.56% |
| 2024-11-15 | 6.07 | 5.91 | -0.16 | -2.64% | 5.91 | 6.14 | 54062 | 3256 | 0.48% |
| 2024-11-14 | 6.22 | 6.07 | -0.17 | -2.72% | 6.05 | 6.27 | 71439 | 4385 | 0.64% |
| 2024-11-13 | 6.38 | 6.24 | -0.11 | -1.73% | 6.14 | 6.52 | 114108 | 7183 | 1.02% |
| 2024-11-12 | 6.34 | 6.35 | 0.07 | 1.11% | 6.29 | 6.66 | 172946 | 11136 | 1.54% |
| 2024-11-11 | 6.39 | 6.28 | -0.11 | -1.72% | 6.19 | 6.54 | 185744 | 11751 | 1.65% |
| 2024-11-08 | 6.81 | 6.39 | 0.11 | 1.75% | 6.21 | 6.81 | 332102 | 21475 | 2.96% |
| 2024-11-07 | 5.70 | 6.28 | 0.57 | 9.98% | 5.67 | 6.28 | 128565 | 7800 | 1.14% |
| 2024-11-06 | 5.71 | 5.71 | -0.01 | -0.17% | 5.63 | 5.76 | 52563 | 2991 | 0.47% |
| 2024-11-05 | 5.64 | 5.72 | 0.04 | 0.70% | 5.64 | 5.80 | 46450 | 2665 | 0.41% |
| 2024-11-04 | 5.66 | 5.68 | 0.08 | 1.43% | 5.56 | 5.71 | 50297 | 2838 | 0.45% |
| 2024-11-01 | 5.80 | 5.60 | -0.21 | -3.61% | 5.57 | 5.85 | 77873 | 4415 | 0.69% |
| 2024-10-31 | 5.72 | 5.81 | 0.07 | 1.22% | 5.67 | 5.87 | 64271 | 3730 | 0.57% |
| 2024-10-30 | 5.72 | 5.74 | -0.03 | -0.52% | 5.62 | 5.80 | 64251 | 3667 | 0.57% |
| 2024-10-29 | 6.05 | 5.77 | -0.25 | -4.15% | 5.74 | 6.06 | 108951 | 6373 | 0.97% |
| 2024-10-28 | 5.75 | 6.02 | 0.27 | 4.70% | 5.71 | 6.03 | 103044 | 6083 | 0.92% |
| 2024-10-25 | 5.55 | 5.75 | 0.20 | 3.60% | 5.51 | 5.79 | 81167 | 4620 | 0.72% |
| 2024-10-24 | 5.37 | 5.55 | 0.14 | 2.59% | 5.35 | 5.69 | 85600 | 4740 | 0.76% |
| 2024-10-23 | 5.26 | 5.41 | 0.13 | 2.46% | 5.24 | 5.56 | 97756 | 5307 | 0.87% |
| 2024-10-22 | 5.18 | 5.28 | 0.12 | 2.33% | 5.12 | 5.30 | 67529 | 3547 | 0.60% |
| 2024-10-21 | 5.10 | 5.16 | 0.04 | 0.78% | 5.07 | 5.19 | 63637 | 3275 | 0.57% |
| 2024-10-18 | 5.01 | 5.12 | 0.06 | 1.19% | 5.01 | 5.18 | 64047 | 3276 | 0.57% |
| 2024-10-17 | 5.12 | 5.06 | -0.06 | -1.17% | 5.05 | 5.19 | 44219 | 2265 | 0.39% |
| 2024-10-16 | 5.09 | 5.12 | 0.00 | 0.00% | 5.06 | 5.17 | 46085 | 2354 | 0.41% |
| 2024-10-15 | 5.17 | 5.12 | -0.10 | -1.92% | 5.11 | 5.28 | 55537 | 2883 | 0.49% |
| 2024-10-14 | 5.08 | 5.22 | 0.15 | 2.96% | 5.08 | 5.25 | 62838 | 3257 | 0.56% |
| 2024-10-11 | 5.22 | 5.07 | -0.29 | -5.41% | 5.02 | 5.30 | 80283 | 4150 | 0.71% |
| 2024-10-10 | 5.21 | 5.36 | 0.11 | 2.10% | 5.08 | 5.68 | 123011 | 6592 | 1.09% |
| 2024-10-09 | 5.70 | 5.25 | -0.57 | -9.79% | 5.24 | 5.70 | 136714 | 7415 | 1.22% |
| 2024-10-08 | 6.23 | 5.82 | 0.11 | 1.93% | 5.58 | 6.28 | 225375 | 13270 | 2.01% |
| 2024-09-30 | 5.42 | 5.71 | 0.42 | 7.94% | 5.28 | 5.75 | 144250 | 7987 | 1.28% |
| 2024-09-27 | 5.16 | 5.29 | 0.15 | 2.92% | 5.16 | 5.31 | 68632 | 3593 | 0.61% |
| 2024-09-26 | 4.85 | 5.14 | 0.25 | 5.11% | 4.85 | 5.16 | 83766 | 4220 | 0.75% |
| 2024-09-25 | 4.87 | 4.89 | 0.02 | 0.41% | 4.86 | 5.02 | 56261 | 2775 | 0.50% |
| 2024-09-24 | 4.67 | 4.87 | 0.18 | 3.84% | 4.66 | 4.88 | 60864 | 2920 | 0.54% |
| 2024-09-23 | 4.81 | 4.69 | -0.12 | -2.49% | 4.66 | 4.81 | 41966 | 1986 | 0.37% |
| 2024-09-20 | 4.77 | 4.81 | 0.01 | 0.21% | 4.76 | 4.82 | 27441 | 1314 | 0.24% |
| 2024-09-19 | 4.67 | 4.80 | 0.20 | 4.35% | 4.62 | 4.82 | 48280 | 2300 | 0.43% |
| 2024-09-18 | 4.73 | 4.60 | -0.14 | -2.95% | 4.56 | 4.74 | 28016 | 1295 | 0.25% |
| 2024-09-13 | 4.72 | 4.74 | 0.04 | 0.85% | 4.66 | 4.80 | 27685 | 1308 | 0.25% |
| 2024-09-12 | 4.68 | 4.70 | 0.02 | 0.43% | 4.68 | 4.76 | 20245 | 955 | 0.18% |
| 2024-09-11 | 4.67 | 4.68 | -0.02 | -0.43% | 4.64 | 4.69 | 16194 | 755 | 0.14% |
| 2024-09-10 | 4.75 | 4.70 | 0.00 | 0.00% | 4.61 | 4.76 | 25472 | 1194 | 0.23% |
| 2024-09-09 | 4.67 | 4.70 | 0.01 | 0.21% | 4.61 | 4.71 | 21729 | 1012 | 0.19% |
| 2024-09-06 | 4.71 | 4.69 | -0.07 | -1.47% | 4.67 | 4.77 | 21725 | 1020 | 0.19% |
| 2024-09-05 | 4.65 | 4.76 | 0.10 | 2.15% | 4.65 | 4.77 | 24805 | 1169 | 0.22% |
| 2024-09-04 | 4.84 | 4.66 | -0.19 | -3.92% | 4.63 | 4.85 | 45665 | 2156 | 0.41% |
| 2024-09-03 | 4.84 | 4.85 | 0.04 | 0.83% | 4.78 | 4.86 | 30912 | 1491 | 0.28% |
| 2024-09-02 | 4.93 | 4.81 | -0.14 | -2.83% | 4.80 | 4.98 | 44039 | 2153 | 0.39% |
| 2024-08-30 | 4.83 | 4.95 | 0.12 | 2.48% | 4.83 | 5.00 | 54963 | 2713 | 0.49% |
| 2024-08-29 | 4.77 | 4.83 | 0.00 | 0.00% | 4.72 | 4.88 | 53843 | 2583 | 0.48% |
| 2024-08-28 | 5.00 | 4.83 | -0.18 | -3.59% | 4.73 | 5.00 | 95170 | 4575 | 0.85% |
| 2024-08-27 | 4.81 | 5.01 | 0.18 | 3.73% | 4.78 | 5.31 | 152848 | 7887 | 1.36% |
| 2024-08-26 | 4.68 | 4.83 | 0.17 | 3.65% | 4.63 | 4.83 | 33998 | 1623 | 0.30% |
| 2024-08-23 | 4.64 | 4.66 | 0.02 | 0.43% | 4.58 | 4.68 | 17286 | 800 | 0.15% |
| 2024-08-22 | 4.73 | 4.64 | -0.12 | -2.52% | 4.61 | 4.76 | 30778 | 1437 | 0.27% |
| 2024-08-21 | 4.73 | 4.76 | 0.04 | 0.85% | 4.72 | 4.89 | 33710 | 1612 | 0.30% |
| 2024-08-20 | 4.93 | 4.72 | -0.23 | -4.65% | 4.68 | 4.93 | 42469 | 2036 | 0.38% |
| 2024-08-19 | 4.90 | 4.95 | 0.05 | 1.02% | 4.83 | 4.95 | 29840 | 1454 | 0.27% |
| 2024-08-16 | 4.92 | 4.90 | -0.01 | -0.20% | 4.83 | 4.99 | 37551 | 1836 | 0.33% |
| 2024-08-15 | 4.88 | 4.91 | 0.01 | 0.20% | 4.82 | 4.94 | 29995 | 1466 | 0.27% |
| 2024-08-14 | 4.95 | 4.90 | -0.02 | -0.41% | 4.89 | 4.95 | 24362 | 1199 | 0.22% |
| 2024-08-13 | 4.89 | 4.92 | 0.02 | 0.41% | 4.82 | 4.94 | 35861 | 1749 | 0.32% |