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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-10-31 | 6.22 | 6.35 | 0.16 | 2.58% | 6.18 | 6.38 | 232828 | 14671 | 4.40% |
| 2024-10-30 | 6.10 | 6.19 | 0.08 | 1.31% | 6.06 | 6.25 | 164185 | 10164 | 3.10% |
| 2024-10-29 | 6.20 | 6.11 | -0.08 | -1.29% | 6.10 | 6.32 | 160673 | 9939 | 3.04% |
| 2024-10-28 | 6.19 | 6.19 | -0.06 | -0.96% | 6.16 | 6.30 | 214553 | 13290 | 4.06% |
| 2024-10-25 | 6.31 | 6.25 | 0.17 | 2.80% | 6.18 | 6.46 | 275364 | 17339 | 5.21% |
| 2024-10-24 | 6.10 | 6.08 | -0.06 | -0.98% | 6.03 | 6.17 | 117582 | 7147 | 2.22% |
| 2024-10-23 | 6.13 | 6.14 | -0.03 | -0.49% | 6.10 | 6.26 | 187230 | 11564 | 3.54% |
| 2024-10-22 | 6.17 | 6.17 | 0.07 | 1.15% | 5.98 | 6.32 | 235471 | 14564 | 4.45% |
| 2024-10-21 | 5.85 | 6.10 | 0.31 | 5.35% | 5.85 | 6.10 | 279691 | 16810 | 5.29% |
| 2024-10-18 | 5.68 | 5.79 | 0.10 | 1.76% | 5.64 | 5.87 | 187522 | 10846 | 3.55% |
| 2024-10-17 | 5.73 | 5.69 | 0.02 | 0.35% | 5.63 | 5.82 | 124742 | 7121 | 2.36% |
| 2024-10-16 | 5.60 | 5.67 | -0.01 | -0.18% | 5.54 | 5.74 | 102216 | 5782 | 1.93% |
| 2024-10-15 | 5.77 | 5.68 | -0.08 | -1.39% | 5.64 | 5.87 | 124173 | 7153 | 2.35% |
| 2024-10-14 | 5.56 | 5.76 | 0.20 | 3.60% | 5.54 | 5.77 | 127511 | 7241 | 2.41% |
| 2024-10-11 | 5.90 | 5.56 | -0.30 | -5.12% | 5.48 | 5.90 | 155025 | 8756 | 2.93% |
| 2024-10-10 | 5.82 | 5.86 | 0.04 | 0.69% | 5.70 | 6.05 | 179161 | 10549 | 3.39% |
| 2024-10-09 | 6.41 | 5.82 | -0.65 | -10.05% | 5.82 | 6.41 | 300386 | 18139 | 5.68% |
| 2024-10-08 | 6.69 | 6.47 | 0.39 | 6.41% | 6.08 | 6.69 | 443278 | 28302 | 8.38% |
| 2024-09-30 | 5.89 | 6.08 | 0.47 | 8.38% | 5.62 | 6.13 | 444218 | 26289 | 8.40% |
| 2024-09-27 | 5.41 | 5.61 | 0.26 | 4.86% | 5.39 | 5.63 | 199220 | 11000 | 3.77% |
| 2024-09-26 | 5.23 | 5.35 | 0.07 | 1.33% | 5.22 | 5.36 | 196203 | 10382 | 3.71% |
| 2024-09-25 | 5.33 | 5.28 | 0.04 | 0.76% | 5.26 | 5.38 | 248061 | 13198 | 4.69% |
| 2024-09-24 | 5.19 | 5.24 | 0.10 | 1.95% | 5.06 | 5.26 | 183720 | 9507 | 3.47% |
| 2024-09-23 | 5.05 | 5.14 | 0.09 | 1.78% | 5.04 | 5.21 | 142731 | 7320 | 2.70% |
| 2024-09-20 | 5.09 | 5.05 | -0.03 | -0.59% | 5.00 | 5.09 | 90332 | 4550 | 1.71% |
| 2024-09-19 | 4.93 | 5.08 | 0.18 | 3.67% | 4.88 | 5.09 | 148639 | 7466 | 2.81% |
| 2024-09-18 | 5.05 | 4.90 | -0.13 | -2.58% | 4.82 | 5.08 | 161144 | 7929 | 3.05% |
| 2024-09-13 | 5.26 | 5.03 | -0.23 | -4.37% | 5.01 | 5.26 | 229070 | 11641 | 4.33% |
| 2024-09-12 | 5.21 | 5.26 | -0.07 | -1.31% | 5.19 | 5.38 | 243583 | 12799 | 4.60% |
| 2024-09-11 | 5.25 | 5.33 | 0.06 | 1.14% | 5.19 | 5.45 | 261062 | 13964 | 4.94% |
| 2024-09-10 | 5.47 | 5.27 | -0.27 | -4.87% | 5.16 | 5.48 | 325712 | 17119 | 6.16% |
| 2024-09-09 | 5.40 | 5.54 | 0.08 | 1.47% | 5.30 | 5.69 | 397488 | 21708 | 7.51% |
| 2024-09-06 | 5.47 | 5.46 | -0.26 | -4.55% | 5.40 | 5.76 | 519626 | 28753 | 9.82% |
| 2024-09-05 | 6.25 | 5.72 | -0.44 | -7.14% | 5.54 | 6.40 | 784763 | 45471 | 14.84% |
| 2024-09-04 | 5.80 | 6.16 | 0.56 | 10.00% | 5.67 | 6.16 | 560976 | 33348 | 10.61% |
| 2024-09-03 | 5.15 | 5.60 | 0.51 | 10.02% | 5.12 | 5.60 | 246243 | 13370 | 4.66% |
| 2024-09-02 | 4.97 | 5.09 | 0.12 | 2.41% | 4.96 | 5.47 | 227192 | 11744 | 4.30% |
| 2024-08-30 | 5.01 | 4.97 | -0.04 | -0.80% | 4.96 | 5.05 | 104025 | 5211 | 1.97% |
| 2024-08-29 | 4.83 | 5.01 | 0.19 | 3.94% | 4.78 | 5.03 | 88268 | 4350 | 1.67% |
| 2024-08-28 | 4.73 | 4.82 | 0.11 | 2.34% | 4.67 | 4.85 | 62909 | 3006 | 1.19% |
| 2024-08-27 | 4.85 | 4.71 | -0.16 | -3.29% | 4.65 | 4.85 | 99908 | 4697 | 1.89% |
| 2024-08-26 | 4.69 | 4.87 | 0.19 | 4.06% | 4.67 | 4.92 | 71991 | 3491 | 1.36% |
| 2024-08-23 | 4.76 | 4.68 | -0.10 | -2.09% | 4.67 | 4.79 | 56821 | 2674 | 1.07% |
| 2024-08-22 | 4.88 | 4.78 | -0.10 | -2.05% | 4.75 | 4.92 | 42894 | 2068 | 0.81% |
| 2024-08-21 | 4.82 | 4.88 | 0.03 | 0.62% | 4.80 | 4.91 | 45147 | 2197 | 0.85% |
| 2024-08-20 | 4.95 | 4.85 | -0.08 | -1.62% | 4.79 | 4.96 | 53019 | 2584 | 1.00% |
| 2024-08-19 | 5.04 | 4.93 | -0.11 | -2.18% | 4.93 | 5.07 | 62125 | 3096 | 1.17% |
| 2024-08-16 | 5.13 | 5.04 | -0.09 | -1.75% | 5.03 | 5.16 | 48788 | 2475 | 0.92% |
| 2024-08-15 | 5.05 | 5.13 | 0.04 | 0.79% | 5.01 | 5.14 | 63222 | 3218 | 1.20% |
| 2024-08-14 | 5.12 | 5.09 | -0.04 | -0.78% | 5.07 | 5.15 | 67461 | 3443 | 1.28% |
| 2024-08-13 | 4.95 | 5.13 | 0.20 | 4.06% | 4.88 | 5.22 | 130526 | 6626 | 2.47% |
| 2024-08-12 | 4.99 | 4.93 | -0.06 | -1.20% | 4.92 | 5.01 | 40440 | 2002 | 0.76% |
| 2024-08-09 | 5.03 | 4.99 | -0.03 | -0.60% | 4.99 | 5.06 | 40656 | 2038 | 0.77% |
| 2024-08-08 | 5.04 | 5.02 | -0.01 | -0.20% | 4.92 | 5.07 | 62273 | 3107 | 1.18% |
| 2024-08-07 | 5.04 | 5.03 | 0.04 | 0.80% | 4.97 | 5.08 | 50945 | 2565 | 0.96% |
| 2024-08-06 | 4.92 | 4.99 | 0.11 | 2.25% | 4.92 | 5.05 | 80505 | 4020 | 1.52% |
| 2024-08-05 | 5.05 | 4.88 | -0.19 | -3.75% | 4.87 | 5.09 | 97894 | 4877 | 1.85% |
| 2024-08-02 | 5.19 | 5.07 | -0.12 | -2.31% | 5.06 | 5.20 | 106668 | 5470 | 2.02% |
| 2024-08-01 | 5.15 | 5.19 | 0.02 | 0.39% | 5.14 | 5.42 | 186370 | 9799 | 3.52% |
| 2024-07-31 | 4.98 | 5.17 | 0.17 | 3.40% | 4.95 | 5.24 | 178291 | 9116 | 3.37% |
| 2024-07-30 | 4.94 | 5.00 | 0.09 | 1.83% | 4.87 | 5.03 | 169961 | 8447 | 3.21% |
| 2024-07-29 | 4.87 | 4.91 | 0.02 | 0.41% | 4.77 | 4.94 | 196454 | 9545 | 3.71% |
| 2024-07-26 | 5.06 | 4.89 | -0.01 | -0.20% | 4.79 | 5.12 | 339155 | 16572 | 6.41% |
| 2024-07-25 | 4.45 | 4.90 | 0.45 | 10.11% | 4.40 | 4.90 | 138009 | 6548 | 2.61% |
| 2024-07-24 | 4.57 | 4.45 | -0.08 | -1.77% | 4.44 | 4.57 | 60156 | 2700 | 1.14% |