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 | 6.48 | 6.28 | -0.25 | -3.83% | 6.17 | 6.60 | 335715 | 21084 | 1.76% |
| 2024-11-20 | 6.47 | 6.53 | 0.01 | 0.15% | 6.35 | 6.58 | 446067 | 28823 | 2.34% |
| 2024-11-19 | 6.20 | 6.52 | 0.32 | 5.16% | 6.00 | 6.55 | 586785 | 37633 | 3.08% |
| 2024-11-18 | 5.88 | 6.20 | 0.37 | 6.35% | 5.88 | 6.33 | 700588 | 43259 | 3.68% |
| 2024-11-15 | 5.72 | 5.83 | 0.18 | 3.19% | 5.70 | 6.18 | 409687 | 24481 | 2.15% |
| 2024-11-14 | 5.72 | 5.65 | -0.08 | -1.40% | 5.63 | 5.78 | 107899 | 6158 | 0.57% |
| 2024-11-13 | 5.78 | 5.75 | -0.03 | -0.52% | 5.67 | 5.80 | 114564 | 6562 | 0.60% |
| 2024-11-12 | 5.91 | 5.78 | -0.12 | -2.03% | 5.74 | 5.93 | 172299 | 10009 | 0.91% |
| 2024-11-11 | 5.89 | 5.90 | 0.04 | 0.68% | 5.82 | 5.96 | 172926 | 10165 | 0.91% |
| 2024-11-08 | 6.00 | 5.86 | -0.09 | -1.51% | 5.82 | 6.09 | 232728 | 13786 | 1.22% |
| 2024-11-07 | 5.85 | 5.95 | 0.10 | 1.71% | 5.74 | 5.97 | 197817 | 11655 | 1.04% |
| 2024-11-06 | 5.94 | 5.85 | -0.07 | -1.18% | 5.79 | 5.97 | 195485 | 11449 | 1.03% |
| 2024-11-05 | 5.87 | 5.92 | 0.04 | 0.68% | 5.75 | 5.95 | 271764 | 15912 | 1.43% |
| 2024-11-04 | 5.94 | 5.88 | -0.09 | -1.51% | 5.80 | 5.98 | 197427 | 11621 | 1.04% |
| 2024-11-01 | 6.18 | 5.97 | -0.15 | -2.45% | 5.88 | 6.18 | 309791 | 18530 | 1.63% |
| 2024-10-31 | 6.15 | 6.12 | 0.07 | 1.16% | 6.04 | 6.22 | 306671 | 18788 | 1.61% |
| 2024-10-30 | 5.80 | 6.05 | 0.16 | 2.72% | 5.78 | 6.24 | 437141 | 26569 | 2.30% |
| 2024-10-29 | 5.95 | 5.89 | -0.08 | -1.34% | 5.82 | 6.07 | 400878 | 23719 | 2.11% |
| 2024-10-28 | 5.58 | 5.97 | 0.40 | 7.18% | 5.53 | 6.02 | 625529 | 36531 | 3.29% |
| 2024-10-25 | 5.55 | 5.57 | -0.01 | -0.18% | 5.45 | 5.64 | 378308 | 20888 | 1.99% |
| 2024-10-24 | 5.73 | 5.58 | -0.12 | -2.11% | 5.43 | 5.78 | 619748 | 34417 | 3.26% |
| 2024-10-23 | 5.18 | 5.70 | 0.52 | 10.04% | 5.16 | 5.70 | 722721 | 40277 | 3.80% |
| 2024-10-22 | 5.04 | 5.18 | 0.14 | 2.78% | 5.01 | 5.18 | 172169 | 8781 | 0.90% |
| 2024-10-21 | 5.08 | 5.04 | -0.02 | -0.40% | 5.00 | 5.10 | 175631 | 8836 | 0.92% |
| 2024-10-18 | 4.96 | 5.06 | 0.08 | 1.61% | 4.92 | 5.12 | 171995 | 8631 | 0.90% |
| 2024-10-17 | 5.14 | 4.98 | -0.14 | -2.73% | 4.97 | 5.18 | 128004 | 6465 | 0.67% |
| 2024-10-16 | 4.99 | 5.12 | 0.08 | 1.59% | 4.98 | 5.16 | 193058 | 9829 | 1.01% |
| 2024-10-15 | 5.18 | 5.04 | -0.18 | -3.45% | 5.03 | 5.18 | 223412 | 11389 | 1.17% |
| 2024-10-14 | 5.40 | 5.22 | 0.04 | 0.77% | 5.12 | 5.46 | 373879 | 19601 | 1.96% |
| 2024-10-11 | 5.10 | 5.18 | 0.17 | 3.39% | 5.06 | 5.24 | 324700 | 16730 | 1.71% |
| 2024-10-10 | 4.98 | 5.01 | 0.04 | 0.80% | 4.98 | 5.13 | 256788 | 13001 | 1.35% |
| 2024-10-09 | 5.17 | 4.97 | -0.27 | -5.15% | 4.91 | 5.17 | 259154 | 13049 | 1.36% |
| 2024-10-08 | 5.52 | 5.24 | 0.18 | 3.56% | 4.94 | 5.56 | 480103 | 25194 | 2.52% |
| 2024-09-30 | 4.87 | 5.06 | 0.32 | 6.75% | 4.85 | 5.15 | 400698 | 19968 | 2.11% |
| 2024-09-27 | 4.62 | 4.74 | 0.15 | 3.27% | 4.62 | 4.76 | 153050 | 7175 | 0.80% |
| 2024-09-26 | 4.65 | 4.59 | -0.04 | -0.86% | 4.51 | 4.67 | 228398 | 10413 | 1.20% |
| 2024-09-25 | 4.62 | 4.63 | 0.04 | 0.87% | 4.61 | 4.75 | 119253 | 5565 | 0.63% |
| 2024-09-24 | 4.35 | 4.59 | 0.24 | 5.52% | 4.35 | 4.63 | 135891 | 6117 | 0.71% |
| 2024-09-23 | 4.25 | 4.35 | 0.09 | 2.11% | 4.22 | 4.37 | 87338 | 3764 | 0.46% |
| 2024-09-20 | 4.30 | 4.26 | -0.03 | -0.70% | 4.20 | 4.31 | 67416 | 2860 | 0.35% |
| 2024-09-19 | 4.28 | 4.29 | 0.05 | 1.18% | 4.21 | 4.37 | 86582 | 3718 | 0.45% |
| 2024-09-18 | 4.21 | 4.24 | -0.01 | -0.24% | 4.19 | 4.27 | 58737 | 2485 | 0.31% |
| 2024-09-13 | 4.25 | 4.25 | 0.00 | 0.00% | 4.22 | 4.28 | 68418 | 2908 | 0.36% |
| 2024-09-12 | 4.27 | 4.25 | -0.03 | -0.70% | 4.24 | 4.34 | 47235 | 2024 | 0.25% |
| 2024-09-11 | 4.36 | 4.28 | -0.11 | -2.51% | 4.23 | 4.37 | 77049 | 3303 | 0.40% |
| 2024-09-10 | 4.35 | 4.39 | 0.05 | 1.15% | 4.27 | 4.39 | 77551 | 3358 | 0.41% |
| 2024-09-09 | 4.39 | 4.34 | -0.03 | -0.69% | 4.30 | 4.40 | 71311 | 3099 | 0.37% |
| 2024-09-06 | 4.48 | 4.37 | -0.06 | -1.35% | 4.36 | 4.48 | 88698 | 3909 | 0.47% |
| 2024-09-05 | 4.57 | 4.43 | -0.16 | -3.49% | 4.40 | 4.62 | 128232 | 5742 | 0.67% |
| 2024-09-04 | 4.60 | 4.59 | -0.08 | -1.71% | 4.56 | 4.71 | 107075 | 4940 | 0.56% |
| 2024-09-03 | 4.71 | 4.67 | -0.05 | -1.06% | 4.62 | 4.84 | 121545 | 5719 | 0.64% |
| 2024-09-02 | 4.64 | 4.72 | 0.08 | 1.72% | 4.58 | 4.84 | 157396 | 7450 | 0.83% |
| 2024-08-30 | 4.88 | 4.64 | 0.02 | 0.43% | 4.54 | 4.88 | 165887 | 7690 | 0.87% |
| 2024-08-29 | 4.52 | 4.62 | 0.08 | 1.76% | 4.50 | 4.66 | 87253 | 3988 | 0.46% |
| 2024-08-28 | 4.70 | 4.54 | -0.15 | -3.20% | 4.52 | 4.77 | 114736 | 5303 | 0.60% |
| 2024-08-27 | 4.69 | 4.69 | 0.00 | 0.00% | 4.60 | 4.70 | 56107 | 2608 | 0.29% |
| 2024-08-26 | 4.78 | 4.69 | -0.08 | -1.68% | 4.65 | 4.82 | 54971 | 2591 | 0.29% |
| 2024-08-23 | 4.78 | 4.77 | -0.02 | -0.42% | 4.72 | 4.80 | 50162 | 2391 | 0.26% |
| 2024-08-22 | 4.80 | 4.79 | -0.01 | -0.21% | 4.76 | 4.86 | 82295 | 3957 | 0.43% |
| 2024-08-21 | 4.97 | 4.80 | -0.21 | -4.19% | 4.76 | 5.02 | 146905 | 7098 | 0.77% |
| 2024-08-20 | 5.01 | 5.01 | -0.02 | -0.40% | 4.95 | 5.04 | 86970 | 4333 | 0.46% |
| 2024-08-19 | 5.00 | 5.03 | 0.04 | 0.80% | 4.96 | 5.06 | 132018 | 6618 | 0.69% |
| 2024-08-16 | 5.35 | 4.99 | -0.43 | -7.93% | 4.98 | 5.35 | 267989 | 13660 | 1.41% |
| 2024-08-15 | 5.40 | 5.42 | -0.01 | -0.18% | 5.37 | 5.48 | 69580 | 3779 | 0.37% |
| 2024-08-14 | 5.40 | 5.43 | 0.03 | 0.56% | 5.36 | 5.49 | 63003 | 3431 | 0.33% |
| 2024-08-13 | 5.39 | 5.40 | -0.03 | -0.55% | 5.35 | 5.44 | 51820 | 2791 | 0.27% |