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 | 6.65 | 6.43 | -0.40 | -5.86% | 6.35 | 7.09 | 2301956 | 151257 | 10.61% |
| 2024-11-20 | 6.34 | 6.83 | -0.21 | -2.98% | 6.34 | 7.30 | 3059110 | 207233 | 14.10% |
| 2024-11-19 | 7.30 | 7.04 | 0.16 | 2.33% | 6.90 | 7.57 | 3964166 | 289462 | 18.27% |
| 2024-11-18 | 6.88 | 6.88 | 0.63 | 10.08% | 6.88 | 6.88 | 305670 | 21030 | 1.41% |
| 2024-11-15 | 5.60 | 6.25 | 0.57 | 10.04% | 5.53 | 6.25 | 2059483 | 123026 | 9.49% |
| 2024-11-14 | 5.90 | 5.68 | -0.42 | -6.89% | 5.65 | 6.01 | 1626780 | 94101 | 7.50% |
| 2024-11-13 | 5.82 | 6.10 | 0.23 | 3.92% | 5.67 | 6.46 | 2287597 | 141947 | 10.54% |
| 2024-11-12 | 5.35 | 5.87 | 0.53 | 9.93% | 5.33 | 5.87 | 828201 | 46193 | 3.82% |
| 2024-11-11 | 5.31 | 5.34 | -0.01 | -0.19% | 5.24 | 5.36 | 302044 | 15996 | 1.39% |
| 2024-11-08 | 5.49 | 5.35 | -0.12 | -2.19% | 5.34 | 5.54 | 401256 | 21716 | 1.85% |
| 2024-11-07 | 5.30 | 5.47 | 0.16 | 3.01% | 5.26 | 5.47 | 434996 | 23546 | 2.00% |
| 2024-11-06 | 5.31 | 5.31 | 0.01 | 0.19% | 5.25 | 5.39 | 287870 | 15268 | 1.33% |
| 2024-11-05 | 5.18 | 5.30 | 0.10 | 1.92% | 5.17 | 5.31 | 334499 | 17586 | 1.54% |
| 2024-11-04 | 5.17 | 5.20 | 0.02 | 0.39% | 5.14 | 5.20 | 154059 | 7958 | 0.71% |
| 2024-11-01 | 5.24 | 5.18 | -0.07 | -1.33% | 5.13 | 5.28 | 240964 | 12528 | 1.11% |
| 2024-10-31 | 5.20 | 5.25 | 0.05 | 0.96% | 5.17 | 5.26 | 244991 | 12762 | 1.13% |
| 2024-10-30 | 5.19 | 5.20 | 0.00 | 0.00% | 5.16 | 5.26 | 166759 | 8681 | 0.77% |
| 2024-10-29 | 5.29 | 5.20 | -0.10 | -1.89% | 5.17 | 5.32 | 240356 | 12551 | 1.11% |
| 2024-10-28 | 5.22 | 5.30 | 0.03 | 0.57% | 5.16 | 5.30 | 270106 | 14151 | 1.24% |
| 2024-10-25 | 5.26 | 5.27 | 0.02 | 0.38% | 5.23 | 5.28 | 182436 | 9589 | 0.84% |
| 2024-10-24 | 5.26 | 5.25 | -0.03 | -0.57% | 5.21 | 5.30 | 123479 | 6477 | 0.57% |
| 2024-10-23 | 5.28 | 5.28 | -0.01 | -0.19% | 5.25 | 5.32 | 238302 | 12583 | 1.10% |
| 2024-10-22 | 5.19 | 5.29 | 0.07 | 1.34% | 5.12 | 5.31 | 346593 | 18062 | 1.60% |
| 2024-10-21 | 5.17 | 5.22 | 0.14 | 2.76% | 5.15 | 5.32 | 362341 | 18873 | 1.67% |
| 2024-10-18 | 4.98 | 5.08 | 0.09 | 1.80% | 4.92 | 5.15 | 292232 | 14725 | 1.35% |
| 2024-10-17 | 5.10 | 4.99 | -0.09 | -1.77% | 4.98 | 5.11 | 179314 | 9020 | 0.83% |
| 2024-10-16 | 5.01 | 5.08 | 0.04 | 0.79% | 5.01 | 5.13 | 177842 | 9020 | 0.82% |
| 2024-10-15 | 5.15 | 5.04 | -0.15 | -2.89% | 5.03 | 5.16 | 239772 | 12218 | 1.10% |
| 2024-10-14 | 5.19 | 5.19 | 0.03 | 0.58% | 5.08 | 5.21 | 273590 | 14104 | 1.26% |
| 2024-10-11 | 5.31 | 5.16 | -0.19 | -3.55% | 5.09 | 5.33 | 331577 | 17245 | 1.53% |
| 2024-10-10 | 5.14 | 5.35 | 0.23 | 4.49% | 5.05 | 5.53 | 508044 | 27011 | 2.34% |
| 2024-10-09 | 5.48 | 5.12 | -0.46 | -8.24% | 5.10 | 5.48 | 463089 | 24303 | 2.13% |
| 2024-10-08 | 5.85 | 5.58 | 0.26 | 4.89% | 5.36 | 5.85 | 620955 | 34883 | 2.86% |
| 2024-09-30 | 5.08 | 5.32 | 0.37 | 7.47% | 5.06 | 5.35 | 586082 | 30579 | 2.70% |
| 2024-09-27 | 5.00 | 4.95 | 0.08 | 1.64% | 4.86 | 5.03 | 217070 | 10723 | 1.00% |
| 2024-09-26 | 4.69 | 4.87 | 0.18 | 3.84% | 4.67 | 4.88 | 205453 | 9842 | 0.95% |
| 2024-09-25 | 4.66 | 4.69 | 0.10 | 2.18% | 4.66 | 4.79 | 177562 | 8382 | 0.82% |
| 2024-09-24 | 4.43 | 4.59 | 0.18 | 4.08% | 4.42 | 4.60 | 181207 | 8183 | 0.84% |
| 2024-09-23 | 4.37 | 4.41 | 0.04 | 0.92% | 4.34 | 4.41 | 61931 | 2717 | 0.29% |
| 2024-09-20 | 4.37 | 4.37 | 0.00 | 0.00% | 4.33 | 4.39 | 68541 | 2992 | 0.32% |
| 2024-09-19 | 4.28 | 4.37 | 0.10 | 2.34% | 4.26 | 4.39 | 72917 | 3165 | 0.34% |
| 2024-09-18 | 4.30 | 4.27 | -0.01 | -0.23% | 4.19 | 4.30 | 59838 | 2540 | 0.28% |
| 2024-09-13 | 4.29 | 4.28 | 0.01 | 0.23% | 4.27 | 4.32 | 50045 | 2149 | 0.23% |
| 2024-09-12 | 4.27 | 4.27 | 0.00 | 0.00% | 4.27 | 4.33 | 51839 | 2225 | 0.24% |
| 2024-09-11 | 4.32 | 4.27 | -0.07 | -1.61% | 4.23 | 4.33 | 64407 | 2749 | 0.30% |
| 2024-09-10 | 4.36 | 4.34 | -0.01 | -0.23% | 4.26 | 4.38 | 76782 | 3312 | 0.35% |
| 2024-09-09 | 4.40 | 4.35 | -0.06 | -1.36% | 4.34 | 4.41 | 83070 | 3626 | 0.38% |
| 2024-09-06 | 4.42 | 4.41 | -0.03 | -0.68% | 4.40 | 4.48 | 70135 | 3112 | 0.32% |
| 2024-09-05 | 4.40 | 4.44 | 0.03 | 0.68% | 4.40 | 4.45 | 59995 | 2653 | 0.28% |
| 2024-09-04 | 4.44 | 4.41 | -0.05 | -1.12% | 4.40 | 4.47 | 81735 | 3620 | 0.38% |
| 2024-09-03 | 4.48 | 4.46 | -0.05 | -1.11% | 4.45 | 4.52 | 92534 | 4142 | 0.43% |
| 2024-09-02 | 4.51 | 4.51 | 0.00 | 0.00% | 4.47 | 4.55 | 119505 | 5397 | 0.55% |
| 2024-08-30 | 4.48 | 4.51 | 0.02 | 0.45% | 4.40 | 4.57 | 168886 | 7597 | 0.78% |
| 2024-08-29 | 4.49 | 4.49 | -0.01 | -0.22% | 4.45 | 4.53 | 91967 | 4130 | 0.42% |
| 2024-08-28 | 4.49 | 4.50 | -0.02 | -0.44% | 4.47 | 4.56 | 53136 | 2398 | 0.24% |
| 2024-08-27 | 4.50 | 4.52 | 0.01 | 0.22% | 4.47 | 4.54 | 86873 | 3918 | 0.40% |
| 2024-08-26 | 4.47 | 4.51 | 0.07 | 1.58% | 4.46 | 4.57 | 132652 | 5990 | 0.61% |
| 2024-08-23 | 4.51 | 4.44 | -0.23 | -4.93% | 4.36 | 4.51 | 233705 | 10334 | 1.08% |
| 2024-08-22 | 4.69 | 4.67 | -0.03 | -0.64% | 4.66 | 4.72 | 75824 | 3552 | 0.35% |
| 2024-08-21 | 4.73 | 4.70 | -0.04 | -0.84% | 4.69 | 4.77 | 71859 | 3391 | 0.33% |
| 2024-08-20 | 4.83 | 4.74 | -0.10 | -2.07% | 4.72 | 4.85 | 99043 | 4720 | 0.46% |
| 2024-08-19 | 4.77 | 4.84 | 0.06 | 1.26% | 4.76 | 4.85 | 89305 | 4311 | 0.41% |
| 2024-08-16 | 4.83 | 4.78 | -0.04 | -0.83% | 4.77 | 4.84 | 69443 | 3330 | 0.32% |
| 2024-08-15 | 4.78 | 4.82 | 0.03 | 0.63% | 4.75 | 4.85 | 83291 | 4012 | 0.38% |
| 2024-08-14 | 4.85 | 4.79 | -0.07 | -1.44% | 4.78 | 4.86 | 67845 | 3263 | 0.31% |
| 2024-08-13 | 4.82 | 4.86 | 0.03 | 0.62% | 4.80 | 4.86 | 69546 | 3356 | 0.32% |