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 | 6.13 | 6.09 | -0.02 | -0.33% | 5.90 | 6.18 | 487184 | 29301 | 2.77% |
| 2024-11-20 | 5.94 | 6.11 | 0.24 | 4.09% | 5.93 | 6.37 | 621635 | 38547 | 3.54% |
| 2024-11-19 | 5.65 | 5.87 | 0.21 | 3.71% | 5.50 | 5.92 | 442282 | 25112 | 2.52% |
| 2024-11-18 | 5.88 | 5.66 | -0.17 | -2.92% | 5.61 | 5.92 | 411860 | 23568 | 2.34% |
| 2024-11-15 | 6.28 | 5.83 | -0.35 | -5.66% | 5.79 | 6.28 | 673315 | 40071 | 3.83% |
| 2024-11-14 | 6.45 | 6.18 | -0.28 | -4.33% | 6.16 | 6.62 | 520400 | 33015 | 2.96% |
| 2024-11-13 | 6.68 | 6.46 | -0.22 | -3.29% | 6.37 | 6.74 | 582014 | 37886 | 3.31% |
| 2024-11-12 | 6.20 | 6.68 | 0.44 | 7.05% | 6.18 | 6.86 | 1166388 | 77847 | 6.64% |
| 2024-11-11 | 6.45 | 6.24 | -0.23 | -3.55% | 6.00 | 6.55 | 679572 | 41950 | 3.87% |
| 2024-11-08 | 6.35 | 6.47 | 0.14 | 2.21% | 6.29 | 6.51 | 475593 | 30600 | 2.71% |
| 2024-11-07 | 6.29 | 6.33 | -0.05 | -0.78% | 6.18 | 6.41 | 435985 | 27405 | 2.48% |
| 2024-11-06 | 6.06 | 6.38 | 0.31 | 5.11% | 6.06 | 6.55 | 660057 | 41895 | 3.76% |
| 2024-11-05 | 6.15 | 6.07 | -0.08 | -1.30% | 5.97 | 6.23 | 441086 | 26675 | 2.51% |
| 2024-11-04 | 6.15 | 6.15 | 0.01 | 0.16% | 5.93 | 6.15 | 416043 | 25096 | 2.37% |
| 2024-11-01 | 6.08 | 6.14 | 0.00 | 0.00% | 5.91 | 6.18 | 489973 | 29845 | 2.79% |
| 2024-10-31 | 6.31 | 6.14 | -0.15 | -2.38% | 6.03 | 6.47 | 767131 | 47826 | 4.36% |
| 2024-10-30 | 6.05 | 6.29 | 0.20 | 3.28% | 5.88 | 6.32 | 591538 | 36506 | 3.37% |
| 2024-10-29 | 6.04 | 6.09 | 0.05 | 0.83% | 5.91 | 6.16 | 549538 | 33168 | 3.13% |
| 2024-10-28 | 5.65 | 6.04 | 0.36 | 6.34% | 5.54 | 6.10 | 694196 | 41459 | 3.95% |
| 2024-10-25 | 5.39 | 5.68 | 0.31 | 5.77% | 5.33 | 5.70 | 577950 | 32388 | 3.29% |
| 2024-10-24 | 5.38 | 5.37 | 0.00 | 0.00% | 5.32 | 5.50 | 301173 | 16278 | 1.71% |
| 2024-10-23 | 5.44 | 5.37 | -0.10 | -1.83% | 5.24 | 5.48 | 470026 | 25083 | 2.67% |
| 2024-10-22 | 5.15 | 5.47 | 0.29 | 5.60% | 5.15 | 5.48 | 547989 | 29422 | 3.12% |
| 2024-10-21 | 5.08 | 5.18 | 0.12 | 2.37% | 5.01 | 5.29 | 421493 | 21680 | 2.40% |
| 2024-10-18 | 4.85 | 5.06 | 0.20 | 4.12% | 4.80 | 5.11 | 471468 | 23552 | 2.68% |
| 2024-10-17 | 4.84 | 4.86 | 0.00 | 0.00% | 4.83 | 5.00 | 304261 | 14954 | 1.73% |
| 2024-10-16 | 4.80 | 4.86 | -0.02 | -0.41% | 4.75 | 5.01 | 386628 | 18846 | 2.20% |
| 2024-10-15 | 5.09 | 4.88 | -0.29 | -5.61% | 4.88 | 5.11 | 515745 | 25707 | 2.93% |
| 2024-10-14 | 5.02 | 5.17 | -0.04 | -0.77% | 4.80 | 5.22 | 826654 | 41439 | 4.70% |
| 2024-10-11 | 5.05 | 5.21 | 0.04 | 0.77% | 4.98 | 5.51 | 1275649 | 67435 | 7.26% |
| 2024-10-10 | 4.69 | 5.17 | 0.47 | 10.00% | 4.69 | 5.17 | 755214 | 38264 | 4.30% |
| 2024-10-09 | 4.86 | 4.70 | -0.23 | -4.67% | 4.52 | 4.90 | 709022 | 33536 | 4.03% |
| 2024-10-08 | 5.43 | 4.93 | -0.02 | -0.40% | 4.80 | 5.43 | 1033452 | 52510 | 5.88% |
| 2024-09-30 | 4.69 | 4.95 | 0.40 | 8.79% | 4.55 | 4.98 | 740669 | 35486 | 4.21% |
| 2024-09-27 | 4.40 | 4.55 | 0.16 | 3.64% | 4.38 | 4.55 | 468014 | 20944 | 2.66% |
| 2024-09-26 | 4.40 | 4.39 | -0.04 | -0.90% | 4.26 | 4.46 | 644720 | 27977 | 3.67% |
| 2024-09-25 | 4.20 | 4.43 | 0.31 | 7.52% | 4.17 | 4.52 | 770776 | 33625 | 4.39% |
| 2024-09-24 | 4.02 | 4.12 | 0.11 | 2.74% | 4.00 | 4.20 | 463321 | 19073 | 2.64% |
| 2024-09-23 | 3.91 | 4.01 | 0.10 | 2.56% | 3.88 | 4.09 | 360737 | 14461 | 2.05% |
| 2024-09-20 | 3.85 | 3.91 | 0.07 | 1.82% | 3.78 | 3.92 | 268672 | 10361 | 1.53% |
| 2024-09-19 | 3.64 | 3.84 | 0.20 | 5.49% | 3.61 | 3.89 | 365689 | 13884 | 2.08% |
| 2024-09-18 | 3.76 | 3.64 | -0.12 | -3.19% | 3.58 | 3.76 | 201628 | 7376 | 1.15% |
| 2024-09-13 | 3.72 | 3.76 | 0.02 | 0.53% | 3.68 | 3.82 | 224522 | 8419 | 1.28% |
| 2024-09-12 | 3.61 | 3.74 | 0.10 | 2.75% | 3.61 | 3.75 | 182841 | 6787 | 1.04% |
| 2024-09-11 | 3.65 | 3.64 | -0.01 | -0.27% | 3.59 | 3.68 | 152461 | 5542 | 0.87% |
| 2024-09-10 | 3.79 | 3.65 | -0.13 | -3.44% | 3.61 | 3.85 | 321821 | 11889 | 1.83% |
| 2024-09-09 | 3.65 | 3.78 | 0.11 | 3.00% | 3.61 | 3.90 | 426691 | 16244 | 2.43% |
| 2024-09-06 | 3.69 | 3.67 | -0.02 | -0.54% | 3.63 | 3.71 | 120718 | 4423 | 0.69% |
| 2024-09-05 | 3.63 | 3.69 | 0.07 | 1.93% | 3.60 | 3.73 | 192786 | 7061 | 1.10% |
| 2024-09-04 | 3.69 | 3.62 | -0.05 | -1.36% | 3.60 | 3.75 | 249529 | 9082 | 1.42% |
| 2024-09-03 | 3.53 | 3.67 | 0.14 | 3.97% | 3.52 | 3.72 | 304453 | 11128 | 1.73% |
| 2024-09-02 | 3.58 | 3.53 | -0.10 | -2.75% | 3.51 | 3.67 | 250510 | 8975 | 1.43% |
| 2024-08-30 | 3.61 | 3.63 | 0.00 | 0.00% | 3.55 | 3.67 | 268992 | 9735 | 1.53% |
| 2024-08-29 | 3.48 | 3.63 | 0.14 | 4.01% | 3.47 | 3.68 | 312021 | 11235 | 1.78% |
| 2024-08-28 | 3.35 | 3.49 | 0.12 | 3.56% | 3.34 | 3.56 | 248635 | 8635 | 1.41% |
| 2024-08-27 | 3.44 | 3.37 | -0.05 | -1.46% | 3.36 | 3.50 | 189334 | 6465 | 1.08% |
| 2024-08-26 | 3.28 | 3.42 | 0.16 | 4.91% | 3.27 | 3.54 | 290559 | 9991 | 1.65% |
| 2024-08-23 | 3.29 | 3.26 | -0.02 | -0.61% | 3.24 | 3.30 | 95157 | 3106 | 0.54% |
| 2024-08-22 | 3.31 | 3.28 | -0.04 | -1.20% | 3.25 | 3.34 | 126905 | 4174 | 0.72% |
| 2024-08-21 | 3.35 | 3.32 | -0.03 | -0.90% | 3.30 | 3.37 | 111205 | 3705 | 0.63% |
| 2024-08-20 | 3.46 | 3.35 | -0.09 | -2.62% | 3.33 | 3.46 | 163389 | 5511 | 0.93% |
| 2024-08-19 | 3.40 | 3.44 | 0.05 | 1.47% | 3.37 | 3.47 | 152049 | 5220 | 0.87% |
| 2024-08-16 | 3.52 | 3.39 | -0.13 | -3.69% | 3.38 | 3.52 | 271409 | 9294 | 1.54% |
| 2024-08-15 | 3.51 | 3.52 | 0.02 | 0.57% | 3.48 | 3.59 | 251969 | 8885 | 1.43% |