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 | 5.97 | 5.96 | -0.03 | -0.50% | 5.90 | 6.01 | 671464 | 39917 | 1.32% |
| 2024-11-20 | 5.99 | 5.99 | -0.01 | -0.17% | 5.92 | 6.03 | 803460 | 47967 | 1.58% |
| 2024-11-19 | 5.92 | 6.00 | 0.10 | 1.69% | 5.86 | 6.00 | 747257 | 44335 | 1.47% |
| 2024-11-18 | 5.95 | 5.90 | -0.05 | -0.84% | 5.85 | 6.04 | 974994 | 57894 | 1.92% |
| 2024-11-15 | 6.04 | 5.95 | -0.11 | -1.82% | 5.95 | 6.14 | 930807 | 56269 | 1.83% |
| 2024-11-14 | 6.19 | 6.06 | -0.13 | -2.10% | 6.02 | 6.28 | 1052191 | 64616 | 2.07% |
| 2024-11-13 | 6.13 | 6.19 | -0.01 | -0.16% | 6.12 | 6.25 | 915752 | 56569 | 1.80% |
| 2024-11-12 | 6.33 | 6.20 | -0.16 | -2.52% | 6.13 | 6.43 | 1619307 | 101856 | 3.18% |
| 2024-11-11 | 6.39 | 6.36 | -0.04 | -0.63% | 6.26 | 6.41 | 1361864 | 86229 | 2.67% |
| 2024-11-08 | 6.78 | 6.40 | -0.28 | -4.19% | 6.38 | 6.81 | 2518375 | 164835 | 4.95% |
| 2024-11-07 | 6.50 | 6.68 | 0.03 | 0.45% | 6.45 | 6.92 | 2280171 | 152174 | 4.48% |
| 2024-11-06 | 6.76 | 6.65 | -0.03 | -0.45% | 6.55 | 6.83 | 2786275 | 185525 | 5.47% |
| 2024-11-05 | 6.15 | 6.68 | 0.51 | 8.27% | 6.08 | 6.73 | 3449992 | 226130 | 6.78% |
| 2024-11-04 | 6.20 | 6.17 | 0.12 | 1.98% | 6.02 | 6.27 | 2480986 | 152105 | 4.87% |
| 2024-11-01 | 5.78 | 6.05 | 0.27 | 4.67% | 5.74 | 6.29 | 3761025 | 229090 | 7.39% |
| 2024-10-31 | 5.67 | 5.78 | 0.08 | 1.40% | 5.63 | 5.80 | 1145379 | 65784 | 2.25% |
| 2024-10-30 | 5.63 | 5.70 | 0.04 | 0.71% | 5.62 | 5.79 | 996448 | 56689 | 1.96% |
| 2024-10-29 | 5.85 | 5.66 | -0.16 | -2.75% | 5.64 | 5.85 | 1156325 | 66111 | 2.27% |
| 2024-10-28 | 5.66 | 5.82 | 0.17 | 3.01% | 5.64 | 5.84 | 1514236 | 87069 | 2.97% |
| 2024-10-25 | 5.62 | 5.65 | -0.03 | -0.53% | 5.59 | 5.69 | 990176 | 55793 | 1.94% |
| 2024-10-24 | 5.62 | 5.68 | 0.02 | 0.35% | 5.55 | 5.69 | 903129 | 50774 | 1.77% |
| 2024-10-23 | 5.65 | 5.66 | -0.01 | -0.18% | 5.63 | 5.70 | 826167 | 46773 | 1.62% |
| 2024-10-22 | 5.59 | 5.67 | 0.05 | 0.89% | 5.56 | 5.68 | 976080 | 55007 | 1.92% |
| 2024-10-21 | 5.58 | 5.62 | 0.08 | 1.44% | 5.52 | 5.74 | 1484844 | 83534 | 2.92% |
| 2024-10-18 | 5.47 | 5.54 | 0.10 | 1.84% | 5.43 | 5.62 | 1130942 | 62373 | 2.22% |
| 2024-10-17 | 5.58 | 5.44 | -0.11 | -1.98% | 5.44 | 5.61 | 700068 | 38657 | 1.38% |
| 2024-10-16 | 5.47 | 5.55 | 0.06 | 1.09% | 5.44 | 5.60 | 724710 | 40093 | 1.42% |
| 2024-10-15 | 5.59 | 5.49 | -0.11 | -1.96% | 5.49 | 5.68 | 962526 | 53761 | 1.89% |
| 2024-10-14 | 5.53 | 5.60 | 0.10 | 1.82% | 5.50 | 5.63 | 941500 | 52501 | 1.85% |
| 2024-10-11 | 5.65 | 5.50 | -0.09 | -1.61% | 5.44 | 5.66 | 828207 | 45978 | 1.63% |
| 2024-10-10 | 5.55 | 5.59 | 0.10 | 1.82% | 5.45 | 5.77 | 1513878 | 84917 | 2.97% |
| 2024-10-09 | 5.77 | 5.49 | -0.40 | -6.79% | 5.41 | 5.78 | 2067702 | 115566 | 4.06% |
| 2024-10-08 | 6.30 | 5.89 | 0.16 | 2.79% | 5.68 | 6.30 | 3055160 | 182260 | 6.00% |
| 2024-09-30 | 5.52 | 5.73 | 0.41 | 7.71% | 5.42 | 5.79 | 2229277 | 125590 | 4.38% |
| 2024-09-27 | 5.24 | 5.32 | 0.19 | 3.70% | 5.18 | 5.32 | 825290 | 43411 | 1.62% |
| 2024-09-26 | 4.95 | 5.13 | 0.18 | 3.64% | 4.94 | 5.13 | 843989 | 42524 | 1.66% |
| 2024-09-25 | 5.03 | 4.95 | 0.02 | 0.41% | 4.94 | 5.10 | 1046341 | 52664 | 2.06% |
| 2024-09-24 | 4.81 | 4.93 | 0.19 | 4.01% | 4.78 | 4.93 | 796049 | 38763 | 1.56% |
| 2024-09-23 | 4.79 | 4.74 | -0.05 | -1.04% | 4.73 | 4.82 | 321654 | 15327 | 0.63% |
| 2024-09-20 | 4.75 | 4.79 | 0.03 | 0.63% | 4.72 | 4.81 | 426125 | 20314 | 0.84% |
| 2024-09-19 | 4.61 | 4.76 | 0.16 | 3.48% | 4.56 | 4.77 | 655130 | 30781 | 1.29% |
| 2024-09-18 | 4.59 | 4.60 | 0.00 | 0.00% | 4.50 | 4.62 | 356553 | 16273 | 0.70% |
| 2024-09-13 | 4.68 | 4.60 | -0.05 | -1.08% | 4.59 | 4.71 | 327952 | 15207 | 0.64% |
| 2024-09-12 | 4.64 | 4.65 | 0.03 | 0.65% | 4.62 | 4.71 | 342249 | 15948 | 0.67% |
| 2024-09-11 | 4.59 | 4.62 | 0.00 | 0.00% | 4.57 | 4.63 | 272374 | 12541 | 0.53% |
| 2024-09-10 | 4.66 | 4.62 | -0.02 | -0.43% | 4.53 | 4.68 | 486172 | 22354 | 0.95% |
| 2024-09-09 | 4.72 | 4.64 | -0.10 | -2.11% | 4.63 | 4.73 | 450946 | 21019 | 0.89% |
| 2024-09-06 | 4.78 | 4.74 | -0.02 | -0.42% | 4.73 | 4.81 | 325244 | 15524 | 0.64% |
| 2024-09-05 | 4.76 | 4.76 | 0.00 | 0.00% | 4.72 | 4.83 | 381229 | 18190 | 0.75% |
| 2024-09-04 | 4.82 | 4.76 | -0.11 | -2.26% | 4.76 | 4.83 | 613384 | 29384 | 1.20% |
| 2024-09-03 | 4.86 | 4.87 | -0.01 | -0.20% | 4.83 | 4.91 | 420019 | 20456 | 0.82% |
| 2024-09-02 | 5.00 | 4.88 | -0.16 | -3.17% | 4.85 | 5.00 | 923089 | 45376 | 1.81% |
| 2024-08-30 | 5.00 | 5.04 | -0.07 | -1.37% | 4.88 | 5.10 | 1323113 | 66063 | 2.60% |
| 2024-08-29 | 5.08 | 5.11 | 0.00 | 0.00% | 5.03 | 5.15 | 516300 | 26332 | 1.01% |
| 2024-08-28 | 5.10 | 5.11 | 0.01 | 0.20% | 5.10 | 5.24 | 803169 | 41394 | 1.58% |
| 2024-08-27 | 5.16 | 5.10 | -0.08 | -1.54% | 5.08 | 5.17 | 363961 | 18599 | 0.71% |
| 2024-08-26 | 5.15 | 5.18 | 0.08 | 1.57% | 5.10 | 5.18 | 436742 | 22496 | 0.86% |
| 2024-08-23 | 5.06 | 5.10 | 0.04 | 0.79% | 5.01 | 5.12 | 348448 | 17688 | 0.68% |
| 2024-08-22 | 5.15 | 5.06 | -0.08 | -1.56% | 5.04 | 5.15 | 447292 | 22705 | 0.88% |
| 2024-08-21 | 5.11 | 5.14 | 0.00 | 0.00% | 5.09 | 5.17 | 285944 | 14678 | 0.56% |
| 2024-08-20 | 5.20 | 5.14 | -0.06 | -1.15% | 5.11 | 5.22 | 420612 | 21661 | 0.83% |
| 2024-08-19 | 5.13 | 5.20 | 0.08 | 1.56% | 5.13 | 5.27 | 598075 | 31165 | 1.17% |
| 2024-08-16 | 5.20 | 5.12 | -0.02 | -0.39% | 5.11 | 5.22 | 450719 | 23210 | 0.89% |
| 2024-08-15 | 5.08 | 5.14 | 0.04 | 0.78% | 5.05 | 5.18 | 510181 | 26182 | 1.00% |