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 | 6.19 | 6.33 | 0.12 | 1.93% | 6.12 | 6.48 | 257639 | 16207 | 3.90% |
| 2024-11-20 | 6.02 | 6.21 | 0.13 | 2.14% | 5.96 | 6.30 | 160983 | 9904 | 2.44% |
| 2024-11-19 | 5.98 | 6.08 | 0.14 | 2.36% | 5.83 | 6.08 | 145226 | 8637 | 2.20% |
| 2024-11-18 | 6.19 | 5.94 | -0.21 | -3.41% | 5.86 | 6.24 | 194827 | 11614 | 2.95% |
| 2024-11-15 | 6.20 | 6.15 | -0.05 | -0.81% | 6.13 | 6.43 | 176407 | 11084 | 2.67% |
| 2024-11-14 | 6.46 | 6.20 | -0.30 | -4.62% | 6.18 | 6.48 | 216749 | 13686 | 3.28% |
| 2024-11-13 | 6.52 | 6.50 | 0.05 | 0.78% | 6.30 | 6.80 | 421509 | 27385 | 6.38% |
| 2024-11-12 | 7.10 | 6.45 | -0.65 | -9.15% | 6.39 | 7.10 | 637321 | 41919 | 9.65% |
| 2024-11-11 | 6.40 | 7.10 | 0.65 | 10.08% | 6.40 | 7.10 | 675340 | 47073 | 10.23% |
| 2024-11-08 | 6.62 | 6.45 | -0.05 | -0.77% | 6.37 | 6.72 | 303682 | 19708 | 4.60% |
| 2024-11-07 | 6.47 | 6.50 | -0.05 | -0.76% | 6.22 | 6.65 | 371069 | 23838 | 5.62% |
| 2024-11-06 | 6.11 | 6.55 | 0.47 | 7.73% | 6.06 | 6.68 | 556342 | 35554 | 8.42% |
| 2024-11-05 | 5.68 | 6.08 | 0.43 | 7.61% | 5.59 | 6.22 | 522138 | 31334 | 7.91% |
| 2024-11-04 | 5.28 | 5.65 | 0.42 | 8.03% | 5.20 | 5.67 | 345498 | 19075 | 5.23% |
| 2024-11-01 | 5.37 | 5.23 | -0.16 | -2.97% | 5.17 | 5.37 | 172242 | 9050 | 2.61% |
| 2024-10-31 | 5.36 | 5.39 | 0.03 | 0.56% | 5.25 | 5.45 | 156301 | 8352 | 2.37% |
| 2024-10-30 | 5.46 | 5.36 | -0.18 | -3.25% | 5.27 | 5.46 | 225753 | 12086 | 3.42% |
| 2024-10-29 | 5.78 | 5.54 | -0.18 | -3.15% | 5.53 | 5.88 | 249972 | 14185 | 3.79% |
| 2024-10-28 | 5.58 | 5.72 | 0.20 | 3.62% | 5.55 | 5.75 | 234621 | 13306 | 3.55% |
| 2024-10-25 | 5.34 | 5.52 | 0.18 | 3.37% | 5.33 | 5.55 | 279639 | 15327 | 4.23% |
| 2024-10-24 | 5.31 | 5.34 | 0.02 | 0.38% | 5.22 | 5.50 | 214138 | 11420 | 3.24% |
| 2024-10-23 | 5.33 | 5.32 | 0.00 | 0.00% | 5.20 | 5.40 | 249818 | 13249 | 3.78% |
| 2024-10-22 | 5.22 | 5.32 | 0.04 | 0.76% | 5.19 | 5.48 | 312744 | 16655 | 4.74% |
| 2024-10-21 | 5.12 | 5.28 | -0.20 | -3.65% | 5.12 | 5.42 | 445116 | 23343 | 6.74% |
| 2024-10-18 | 5.42 | 5.48 | 0.05 | 0.92% | 5.34 | 5.55 | 185074 | 10109 | 2.80% |
| 2024-10-17 | 5.44 | 5.43 | -0.01 | -0.18% | 5.41 | 5.59 | 198904 | 10966 | 3.01% |
| 2024-10-16 | 5.24 | 5.44 | 0.10 | 1.87% | 5.23 | 5.45 | 177520 | 9540 | 2.69% |
| 2024-10-15 | 5.44 | 5.34 | -0.14 | -2.55% | 5.32 | 5.58 | 152889 | 8295 | 2.32% |
| 2024-10-14 | 5.41 | 5.48 | 0.11 | 2.05% | 5.31 | 5.64 | 199706 | 10905 | 3.02% |
| 2024-10-11 | 5.50 | 5.37 | -0.17 | -3.07% | 5.31 | 5.55 | 193640 | 10474 | 2.93% |
| 2024-10-10 | 5.43 | 5.54 | 0.07 | 1.28% | 5.34 | 5.65 | 283298 | 15592 | 4.29% |
| 2024-10-09 | 5.91 | 5.47 | -0.61 | -10.03% | 5.47 | 5.91 | 422164 | 23698 | 6.39% |
| 2024-10-08 | 6.57 | 6.08 | 0.10 | 1.67% | 5.75 | 6.58 | 764034 | 46624 | 11.57% |
| 2024-09-30 | 5.58 | 5.98 | 0.54 | 9.93% | 5.48 | 5.98 | 805759 | 46357 | 11.97% |
| 2024-09-27 | 5.52 | 5.44 | 0.00 | 0.00% | 5.27 | 5.66 | 581174 | 31793 | 8.63% |
| 2024-09-26 | 5.20 | 5.44 | 0.26 | 5.02% | 5.17 | 5.45 | 530281 | 28157 | 7.88% |
| 2024-09-25 | 5.07 | 5.18 | 0.04 | 0.78% | 5.02 | 5.28 | 546499 | 28200 | 8.12% |
| 2024-09-24 | 4.69 | 5.14 | 0.44 | 9.36% | 4.69 | 5.17 | 564805 | 28306 | 8.39% |
| 2024-09-23 | 4.73 | 4.70 | -0.06 | -1.26% | 4.65 | 4.84 | 196943 | 9315 | 2.93% |
| 2024-09-20 | 4.88 | 4.76 | -0.17 | -3.45% | 4.72 | 4.90 | 247094 | 11835 | 3.67% |
| 2024-09-19 | 4.90 | 4.93 | 0.05 | 1.02% | 4.81 | 5.00 | 393160 | 19344 | 5.84% |
| 2024-09-18 | 4.75 | 4.88 | 0.21 | 4.50% | 4.53 | 4.88 | 303791 | 14311 | 4.51% |
| 2024-09-13 | 4.83 | 4.67 | -0.15 | -3.11% | 4.67 | 4.89 | 268376 | 12748 | 3.99% |
| 2024-09-12 | 4.90 | 4.82 | -0.10 | -2.03% | 4.80 | 4.97 | 306386 | 14861 | 4.55% |
| 2024-09-11 | 4.95 | 4.92 | -0.08 | -1.60% | 4.90 | 5.11 | 374121 | 18672 | 5.56% |
| 2024-09-10 | 5.40 | 5.00 | -0.56 | -10.07% | 5.00 | 5.45 | 580624 | 29492 | 8.63% |
| 2024-09-09 | 5.24 | 5.56 | 0.28 | 5.30% | 5.18 | 5.81 | 796016 | 44146 | 11.82% |
| 2024-09-06 | 4.98 | 5.28 | 0.29 | 5.81% | 4.90 | 5.49 | 646002 | 34036 | 9.60% |
| 2024-09-05 | 4.88 | 4.99 | 0.15 | 3.10% | 4.85 | 5.12 | 350637 | 17451 | 5.21% |
| 2024-09-04 | 4.84 | 4.84 | -0.01 | -0.21% | 4.78 | 4.98 | 278052 | 13603 | 4.13% |
| 2024-09-03 | 4.77 | 4.85 | 0.12 | 2.54% | 4.76 | 5.02 | 329820 | 16130 | 4.90% |
| 2024-09-02 | 4.73 | 4.73 | 0.01 | 0.21% | 4.69 | 5.05 | 372838 | 18130 | 5.54% |
| 2024-08-30 | 4.48 | 4.72 | 0.24 | 5.36% | 4.47 | 4.86 | 338326 | 15874 | 5.03% |
| 2024-08-29 | 4.46 | 4.48 | -0.06 | -1.32% | 4.32 | 4.54 | 248411 | 11070 | 3.69% |
| 2024-08-28 | 4.20 | 4.54 | 0.41 | 9.93% | 4.20 | 4.54 | 120258 | 5311 | 1.79% |
| 2024-08-27 | 4.22 | 4.13 | -0.15 | -3.50% | 4.12 | 4.28 | 132041 | 5546 | 1.96% |
| 2024-08-26 | 4.36 | 4.28 | -0.13 | -2.95% | 4.18 | 4.38 | 175769 | 7479 | 2.61% |
| 2024-08-23 | 4.51 | 4.41 | -0.13 | -2.86% | 4.30 | 4.57 | 214678 | 9471 | 3.19% |
| 2024-08-22 | 4.74 | 4.54 | -0.19 | -4.02% | 4.52 | 4.75 | 230256 | 10580 | 3.42% |
| 2024-08-21 | 4.71 | 4.73 | -0.05 | -1.05% | 4.71 | 4.88 | 218747 | 10446 | 3.25% |
| 2024-08-20 | 4.83 | 4.78 | -0.06 | -1.24% | 4.67 | 4.83 | 255123 | 12110 | 3.79% |
| 2024-08-19 | 4.88 | 4.84 | -0.12 | -2.42% | 4.73 | 4.97 | 341306 | 16490 | 5.07% |
| 2024-08-16 | 4.99 | 4.96 | 0.09 | 1.85% | 4.91 | 5.13 | 648240 | 32419 | 9.63% |
| 2024-08-15 | 4.35 | 4.87 | 0.44 | 9.93% | 4.31 | 4.87 | 394348 | 18181 | 5.86% |
| 2024-08-14 | 4.29 | 4.43 | 0.03 | 0.68% | 4.22 | 4.52 | 302661 | 13268 | 4.50% |
| 2024-08-13 | 4.66 | 4.40 | -0.22 | -4.76% | 4.28 | 4.89 | 405143 | 18157 | 6.02% |