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 | 6.11 | 6.15 | 0.04 | 0.65% | 6.08 | 6.19 | 59703 | 3668 | 1.07% |
| 2024-11-20 | 5.93 | 6.11 | 0.20 | 3.38% | 5.91 | 6.16 | 75167 | 4562 | 1.35% |
| 2024-11-19 | 5.84 | 5.91 | 0.07 | 1.20% | 5.80 | 5.93 | 59975 | 3515 | 1.07% |
| 2024-11-18 | 5.89 | 5.84 | -0.05 | -0.85% | 5.80 | 6.02 | 85529 | 5066 | 1.53% |
| 2024-11-15 | 6.01 | 5.89 | -0.15 | -2.48% | 5.85 | 6.08 | 100285 | 6005 | 1.80% |
| 2024-11-14 | 6.15 | 6.04 | -0.11 | -1.79% | 6.01 | 6.20 | 67373 | 4120 | 1.21% |
| 2024-11-13 | 6.17 | 6.15 | -0.03 | -0.49% | 6.05 | 6.21 | 83228 | 5096 | 1.49% |
| 2024-11-12 | 6.24 | 6.18 | -0.04 | -0.64% | 6.13 | 6.28 | 107246 | 6660 | 1.92% |
| 2024-11-11 | 6.12 | 6.22 | 0.09 | 1.47% | 6.11 | 6.23 | 90492 | 5585 | 1.62% |
| 2024-11-08 | 6.23 | 6.13 | -0.09 | -1.45% | 6.10 | 6.27 | 104250 | 6423 | 1.87% |
| 2024-11-07 | 6.15 | 6.22 | 0.05 | 0.81% | 6.10 | 6.23 | 88361 | 5471 | 1.58% |
| 2024-11-06 | 6.19 | 6.17 | -0.04 | -0.64% | 6.10 | 6.25 | 91575 | 5668 | 1.64% |
| 2024-11-05 | 6.16 | 6.21 | 0.09 | 1.47% | 6.09 | 6.29 | 128454 | 7926 | 2.30% |
| 2024-11-04 | 6.26 | 6.12 | -0.21 | -3.32% | 6.06 | 6.30 | 133032 | 8137 | 2.38% |
| 2024-11-01 | 6.25 | 6.33 | 0.05 | 0.80% | 6.13 | 6.48 | 184992 | 11698 | 3.32% |
| 2024-10-31 | 6.20 | 6.28 | 0.11 | 1.78% | 6.18 | 6.40 | 158032 | 9947 | 2.83% |
| 2024-10-30 | 6.09 | 6.17 | 0.09 | 1.48% | 6.02 | 6.19 | 165231 | 10105 | 2.96% |
| 2024-10-29 | 6.25 | 6.08 | 0.01 | 0.16% | 6.02 | 6.50 | 309445 | 19194 | 5.55% |
| 2024-10-28 | 5.62 | 6.07 | 0.45 | 8.01% | 5.62 | 6.15 | 272523 | 16269 | 4.88% |
| 2024-10-25 | 5.46 | 5.62 | 0.16 | 2.93% | 5.46 | 5.72 | 98715 | 5547 | 1.77% |
| 2024-10-24 | 5.33 | 5.46 | 0.11 | 2.06% | 5.32 | 5.47 | 66743 | 3613 | 1.20% |
| 2024-10-23 | 5.35 | 5.35 | 0.00 | 0.00% | 5.33 | 5.43 | 62178 | 3343 | 1.11% |
| 2024-10-22 | 5.27 | 5.35 | 0.08 | 1.52% | 5.26 | 5.35 | 46932 | 2495 | 0.84% |
| 2024-10-21 | 5.33 | 5.27 | -0.04 | -0.75% | 5.25 | 5.35 | 73028 | 3857 | 1.31% |
| 2024-10-18 | 5.22 | 5.31 | 0.07 | 1.34% | 5.21 | 5.36 | 56957 | 3009 | 1.02% |
| 2024-10-17 | 5.38 | 5.24 | -0.11 | -2.06% | 5.24 | 5.40 | 43186 | 2292 | 0.77% |
| 2024-10-16 | 5.28 | 5.35 | 0.04 | 0.75% | 5.27 | 5.39 | 41859 | 2238 | 0.75% |
| 2024-10-15 | 5.38 | 5.31 | -0.10 | -1.85% | 5.30 | 5.44 | 46153 | 2478 | 0.83% |
| 2024-10-14 | 5.44 | 5.41 | 0.04 | 0.74% | 5.28 | 5.45 | 63736 | 3423 | 1.14% |
| 2024-10-11 | 5.47 | 5.37 | -0.14 | -2.54% | 5.33 | 5.51 | 54810 | 2964 | 0.98% |
| 2024-10-10 | 5.47 | 5.51 | 0.09 | 1.66% | 5.40 | 5.62 | 81584 | 4500 | 1.46% |
| 2024-10-09 | 5.80 | 5.42 | -0.44 | -7.51% | 5.41 | 5.80 | 133819 | 7499 | 2.40% |
| 2024-10-08 | 6.20 | 5.86 | 0.14 | 2.45% | 5.66 | 6.26 | 209956 | 12477 | 3.76% |
| 2024-09-30 | 5.47 | 5.72 | 0.41 | 7.72% | 5.39 | 5.75 | 192658 | 10722 | 3.45% |
| 2024-09-27 | 5.26 | 5.31 | 0.12 | 2.31% | 5.20 | 5.31 | 73224 | 3849 | 1.31% |
| 2024-09-26 | 5.11 | 5.19 | 0.07 | 1.37% | 5.05 | 5.19 | 60567 | 3104 | 1.09% |
| 2024-09-25 | 5.07 | 5.12 | 0.17 | 3.43% | 5.07 | 5.28 | 119199 | 6179 | 2.14% |
| 2024-09-24 | 4.80 | 4.95 | 0.15 | 3.13% | 4.79 | 4.95 | 39305 | 1920 | 0.70% |
| 2024-09-23 | 4.82 | 4.80 | -0.04 | -0.83% | 4.77 | 4.86 | 26380 | 1268 | 0.47% |
| 2024-09-20 | 4.83 | 4.84 | 0.02 | 0.41% | 4.78 | 4.85 | 26069 | 1254 | 0.47% |
| 2024-09-19 | 4.70 | 4.82 | 0.14 | 2.99% | 4.67 | 4.85 | 29779 | 1422 | 0.53% |
| 2024-09-18 | 4.70 | 4.68 | 0.00 | 0.00% | 4.60 | 4.70 | 26763 | 1243 | 0.48% |
| 2024-09-13 | 4.74 | 4.68 | -0.04 | -0.85% | 4.68 | 4.75 | 17602 | 829 | 0.32% |
| 2024-09-12 | 4.73 | 4.72 | -0.01 | -0.21% | 4.72 | 4.78 | 19233 | 911 | 0.34% |
| 2024-09-11 | 4.69 | 4.73 | 0.04 | 0.85% | 4.67 | 4.74 | 32112 | 1513 | 0.58% |
| 2024-09-10 | 4.70 | 4.69 | 0.00 | 0.00% | 4.63 | 4.71 | 30928 | 1445 | 0.55% |
| 2024-09-09 | 4.61 | 4.69 | 0.05 | 1.08% | 4.61 | 4.73 | 40110 | 1884 | 0.72% |
| 2024-09-06 | 4.65 | 4.64 | -0.04 | -0.85% | 4.63 | 4.72 | 25656 | 1198 | 0.46% |
| 2024-09-05 | 4.66 | 4.68 | 0.01 | 0.21% | 4.60 | 4.69 | 23490 | 1096 | 0.42% |
| 2024-09-04 | 4.67 | 4.67 | -0.03 | -0.64% | 4.64 | 4.74 | 35153 | 1648 | 0.63% |
| 2024-09-03 | 4.65 | 4.70 | 0.05 | 1.08% | 4.63 | 4.73 | 40361 | 1894 | 0.72% |
| 2024-09-02 | 4.61 | 4.65 | 0.02 | 0.43% | 4.59 | 4.69 | 56948 | 2654 | 1.02% |
| 2024-08-30 | 4.52 | 4.63 | 0.10 | 2.21% | 4.50 | 4.65 | 57396 | 2630 | 1.03% |
| 2024-08-29 | 4.52 | 4.53 | 0.04 | 0.89% | 4.49 | 4.55 | 38186 | 1726 | 0.68% |
| 2024-08-28 | 4.45 | 4.49 | 0.01 | 0.22% | 4.44 | 4.60 | 66064 | 2999 | 1.18% |
| 2024-08-27 | 4.59 | 4.48 | 0.07 | 1.59% | 4.45 | 4.70 | 139846 | 6361 | 2.51% |
| 2024-08-26 | 4.21 | 4.41 | 0.18 | 4.26% | 4.21 | 4.41 | 42151 | 1838 | 0.76% |
| 2024-08-23 | 4.21 | 4.23 | 0.02 | 0.48% | 4.17 | 4.26 | 29882 | 1255 | 0.54% |
| 2024-08-22 | 4.31 | 4.21 | -0.09 | -2.09% | 4.20 | 4.31 | 17525 | 742 | 0.31% |
| 2024-08-21 | 4.32 | 4.30 | -0.02 | -0.46% | 4.28 | 4.35 | 11367 | 490 | 0.20% |
| 2024-08-20 | 4.44 | 4.32 | -0.10 | -2.26% | 4.31 | 4.45 | 23400 | 1019 | 0.42% |
| 2024-08-19 | 4.39 | 4.42 | 0.00 | 0.00% | 4.39 | 4.43 | 11030 | 486 | 0.20% |
| 2024-08-16 | 4.44 | 4.42 | -0.01 | -0.23% | 4.41 | 4.45 | 12344 | 546 | 0.23% |
| 2024-08-15 | 4.40 | 4.43 | 0.03 | 0.68% | 4.38 | 4.47 | 17907 | 793 | 0.33% |
| 2024-08-14 | 4.47 | 4.40 | -0.07 | -1.57% | 4.40 | 4.48 | 16600 | 734 | 0.31% |
| 2024-08-13 | 4.41 | 4.47 | 0.05 | 1.13% | 4.36 | 4.47 | 19491 | 861 | 0.36% |