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 | 5.87 | 5.80 | -0.07 | -1.19% | 5.73 | 5.89 | 165327 | 9574 | 1.04% |
| 2024-11-20 | 5.79 | 5.87 | 0.08 | 1.38% | 5.72 | 5.88 | 165864 | 9633 | 1.04% |
| 2024-11-19 | 5.75 | 5.79 | 0.03 | 0.52% | 5.67 | 5.82 | 199556 | 11460 | 1.25% |
| 2024-11-18 | 5.81 | 5.76 | 0.06 | 1.05% | 5.72 | 6.04 | 267618 | 15677 | 1.68% |
| 2024-11-15 | 5.89 | 5.70 | -0.22 | -3.72% | 5.68 | 5.96 | 214085 | 12456 | 1.35% |
| 2024-11-14 | 6.00 | 5.92 | -0.11 | -1.82% | 5.89 | 6.05 | 178163 | 10642 | 1.12% |
| 2024-11-13 | 6.05 | 6.03 | -0.02 | -0.33% | 5.95 | 6.11 | 178946 | 10776 | 1.13% |
| 2024-11-12 | 6.28 | 6.05 | -0.19 | -3.04% | 5.99 | 6.34 | 330586 | 20370 | 2.08% |
| 2024-11-11 | 6.18 | 6.24 | 0.01 | 0.16% | 6.13 | 6.29 | 280504 | 17390 | 1.76% |
| 2024-11-08 | 6.60 | 6.23 | -0.27 | -4.15% | 6.20 | 6.61 | 447888 | 28393 | 2.82% |
| 2024-11-07 | 6.13 | 6.50 | 0.31 | 5.01% | 6.10 | 6.57 | 530516 | 33756 | 3.34% |
| 2024-11-06 | 6.39 | 6.19 | -0.19 | -2.98% | 6.15 | 6.39 | 521330 | 32527 | 3.28% |
| 2024-11-05 | 6.17 | 6.38 | 0.19 | 3.07% | 6.03 | 6.44 | 685472 | 43281 | 4.31% |
| 2024-11-04 | 5.69 | 6.19 | 0.50 | 8.79% | 5.62 | 6.25 | 661207 | 39488 | 4.16% |
| 2024-11-01 | 5.86 | 5.69 | -0.29 | -4.85% | 5.67 | 6.02 | 512246 | 29729 | 3.22% |
| 2024-10-31 | 5.51 | 5.98 | 0.43 | 7.75% | 5.51 | 6.11 | 732225 | 43667 | 4.60% |
| 2024-10-30 | 5.58 | 5.55 | -0.13 | -2.29% | 5.48 | 5.67 | 243012 | 13526 | 1.53% |
| 2024-10-29 | 5.85 | 5.68 | -0.15 | -2.57% | 5.66 | 5.97 | 336584 | 19593 | 2.12% |
| 2024-10-28 | 5.62 | 5.83 | 0.18 | 3.19% | 5.62 | 5.84 | 271236 | 15638 | 1.71% |
| 2024-10-25 | 5.57 | 5.65 | 0.09 | 1.62% | 5.53 | 5.69 | 246349 | 13866 | 1.55% |
| 2024-10-24 | 5.47 | 5.56 | 0.07 | 1.28% | 5.45 | 5.58 | 207631 | 11469 | 1.31% |
| 2024-10-23 | 5.47 | 5.49 | 0.01 | 0.18% | 5.45 | 5.60 | 218364 | 12071 | 1.37% |
| 2024-10-22 | 5.47 | 5.48 | -0.01 | -0.18% | 5.42 | 5.51 | 210662 | 11488 | 1.32% |
| 2024-10-21 | 5.56 | 5.49 | -0.08 | -1.44% | 5.44 | 5.58 | 327583 | 17962 | 2.06% |
| 2024-10-18 | 5.39 | 5.57 | 0.18 | 3.34% | 5.34 | 5.70 | 354259 | 19527 | 2.23% |
| 2024-10-17 | 5.45 | 5.39 | -0.06 | -1.10% | 5.38 | 5.53 | 205479 | 11206 | 1.29% |
| 2024-10-16 | 5.36 | 5.45 | 0.02 | 0.37% | 5.36 | 5.55 | 234306 | 12783 | 1.47% |
| 2024-10-15 | 5.55 | 5.43 | -0.21 | -3.72% | 5.41 | 5.69 | 337182 | 18743 | 2.12% |
| 2024-10-14 | 5.59 | 5.64 | 0.20 | 3.68% | 5.31 | 5.66 | 429333 | 23795 | 2.70% |
| 2024-10-11 | 5.46 | 5.44 | -0.09 | -1.63% | 5.37 | 5.63 | 395049 | 21875 | 2.48% |
| 2024-10-10 | 5.95 | 5.53 | -0.61 | -9.93% | 5.53 | 6.00 | 689253 | 38706 | 4.33% |
| 2024-10-09 | 6.30 | 6.14 | -0.68 | -9.97% | 6.14 | 6.41 | 820004 | 50929 | 5.16% |
| 2024-10-08 | 6.82 | 6.82 | 0.62 | 10.00% | 6.36 | 6.82 | 1376764 | 92530 | 8.66% |
| 2024-09-30 | 5.90 | 6.20 | 0.56 | 9.93% | 5.58 | 6.20 | 1599934 | 95318 | 10.06% |
| 2024-09-27 | 5.89 | 5.64 | 0.21 | 3.87% | 5.45 | 5.97 | 1263022 | 72539 | 7.94% |
| 2024-09-26 | 5.43 | 5.43 | 0.49 | 9.92% | 5.06 | 5.43 | 1240447 | 65346 | 7.80% |
| 2024-09-25 | 4.94 | 4.94 | 0.45 | 10.02% | 4.94 | 4.94 | 169044 | 8350 | 1.06% |
| 2024-09-24 | 4.10 | 4.49 | 0.41 | 10.05% | 4.10 | 4.49 | 290032 | 12602 | 1.82% |
| 2024-09-23 | 4.09 | 4.08 | -0.02 | -0.49% | 4.05 | 4.11 | 67169 | 2742 | 0.42% |
| 2024-09-20 | 4.08 | 4.10 | 0.00 | 0.00% | 4.04 | 4.13 | 88459 | 3622 | 0.56% |
| 2024-09-19 | 4.04 | 4.10 | 0.06 | 1.49% | 3.99 | 4.14 | 137687 | 5612 | 0.87% |
| 2024-09-18 | 4.00 | 4.04 | 0.06 | 1.51% | 3.89 | 4.07 | 122659 | 4895 | 0.77% |
| 2024-09-13 | 3.98 | 3.98 | 0.04 | 1.02% | 3.93 | 4.04 | 91252 | 3637 | 0.57% |
| 2024-09-12 | 3.87 | 3.94 | 0.06 | 1.55% | 3.87 | 3.97 | 73675 | 2899 | 0.46% |
| 2024-09-11 | 3.93 | 3.88 | -0.04 | -1.02% | 3.85 | 3.94 | 58280 | 2265 | 0.37% |
| 2024-09-10 | 3.97 | 3.92 | -0.05 | -1.26% | 3.84 | 3.98 | 82727 | 3225 | 0.52% |
| 2024-09-09 | 3.91 | 3.97 | 0.03 | 0.76% | 3.89 | 4.01 | 83362 | 3304 | 0.52% |
| 2024-09-06 | 3.95 | 3.94 | 0.03 | 0.77% | 3.92 | 4.01 | 88070 | 3492 | 0.55% |
| 2024-09-05 | 3.88 | 3.91 | 0.07 | 1.82% | 3.84 | 3.93 | 55483 | 2166 | 0.34% |
| 2024-09-04 | 3.85 | 3.84 | -0.04 | -1.03% | 3.83 | 3.93 | 55049 | 2132 | 0.34% |
| 2024-09-03 | 3.93 | 3.88 | -0.02 | -0.51% | 3.85 | 3.94 | 59073 | 2297 | 0.37% |
| 2024-09-02 | 3.99 | 3.90 | -0.09 | -2.26% | 3.90 | 3.99 | 84333 | 3321 | 0.52% |
| 2024-08-30 | 3.92 | 3.99 | 0.11 | 2.84% | 3.88 | 4.04 | 73780 | 2940 | 0.46% |
| 2024-08-29 | 3.88 | 3.88 | 0.00 | 0.00% | 3.85 | 3.91 | 55378 | 2149 | 0.34% |
| 2024-08-28 | 3.84 | 3.88 | 0.04 | 1.04% | 3.80 | 3.92 | 46749 | 1808 | 0.29% |
| 2024-08-27 | 3.86 | 3.84 | -0.03 | -0.78% | 3.81 | 3.90 | 48528 | 1865 | 0.30% |
| 2024-08-26 | 3.82 | 3.87 | 0.06 | 1.57% | 3.80 | 3.91 | 60322 | 2326 | 0.37% |
| 2024-08-23 | 3.92 | 3.81 | -0.06 | -1.55% | 3.78 | 3.92 | 87669 | 3343 | 0.54% |
| 2024-08-22 | 3.89 | 3.87 | -0.03 | -0.77% | 3.86 | 3.95 | 76613 | 2990 | 0.48% |
| 2024-08-21 | 3.93 | 3.90 | -0.04 | -1.02% | 3.87 | 3.94 | 45108 | 1761 | 0.28% |
| 2024-08-20 | 3.97 | 3.94 | -0.04 | -1.01% | 3.89 | 4.00 | 84126 | 3318 | 0.52% |
| 2024-08-19 | 3.95 | 3.98 | 0.04 | 1.02% | 3.92 | 4.01 | 57060 | 2266 | 0.35% |
| 2024-08-16 | 4.06 | 3.94 | -0.09 | -2.23% | 3.93 | 4.06 | 66188 | 2634 | 0.41% |
| 2024-08-15 | 3.98 | 4.03 | 0.07 | 1.77% | 3.94 | 4.07 | 76344 | 3071 | 0.47% |