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 | 6.12 | 6.26 | 0.12 | 1.95% | 6.12 | 6.48 | 1158055 | 73479 | 8.76% |
| 2024-11-20 | 5.83 | 6.14 | 0.30 | 5.14% | 5.83 | 6.22 | 842331 | 51048 | 6.37% |
| 2024-11-19 | 5.62 | 5.84 | 0.20 | 3.55% | 5.50 | 5.86 | 717378 | 40954 | 5.42% |
| 2024-11-18 | 6.10 | 5.64 | -0.35 | -5.84% | 5.57 | 6.10 | 835337 | 47656 | 6.32% |
| 2024-11-15 | 5.88 | 5.99 | 0.17 | 2.92% | 5.88 | 6.20 | 1006267 | 61075 | 7.61% |
| 2024-11-14 | 6.10 | 5.82 | -0.29 | -4.75% | 5.80 | 6.17 | 547947 | 32631 | 4.14% |
| 2024-11-13 | 5.87 | 6.11 | 0.19 | 3.21% | 5.86 | 6.17 | 720824 | 43772 | 5.45% |
| 2024-11-12 | 6.19 | 5.92 | -0.27 | -4.36% | 5.86 | 6.25 | 717620 | 43579 | 5.43% |
| 2024-11-11 | 5.87 | 6.19 | 0.28 | 4.74% | 5.82 | 6.27 | 936474 | 56528 | 7.08% |
| 2024-11-08 | 5.93 | 5.91 | 0.00 | 0.00% | 5.86 | 6.07 | 688449 | 41101 | 5.21% |
| 2024-11-07 | 5.89 | 5.91 | -0.11 | -1.83% | 5.75 | 5.95 | 900526 | 52873 | 6.81% |
| 2024-11-06 | 5.76 | 6.02 | 0.35 | 6.17% | 5.70 | 6.16 | 1185982 | 69877 | 8.97% |
| 2024-11-05 | 5.38 | 5.67 | 0.29 | 5.39% | 5.33 | 5.83 | 867532 | 48511 | 6.56% |
| 2024-11-04 | 5.32 | 5.38 | 0.02 | 0.37% | 5.21 | 5.46 | 637212 | 34125 | 4.82% |
| 2024-11-01 | 5.53 | 5.36 | -0.22 | -3.94% | 5.25 | 5.76 | 1366625 | 74463 | 10.33% |
| 2024-10-31 | 5.33 | 5.58 | 0.37 | 7.10% | 5.29 | 5.73 | 1506392 | 83899 | 11.39% |
| 2024-10-30 | 5.01 | 5.21 | 0.16 | 3.17% | 5.00 | 5.43 | 865857 | 45387 | 6.55% |
| 2024-10-29 | 5.27 | 5.05 | -0.14 | -2.70% | 5.05 | 5.35 | 573356 | 29709 | 4.34% |
| 2024-10-28 | 5.08 | 5.19 | 0.16 | 3.18% | 5.08 | 5.23 | 474181 | 24461 | 3.59% |
| 2024-10-25 | 4.89 | 5.03 | 0.15 | 3.07% | 4.88 | 5.06 | 368914 | 18440 | 2.79% |
| 2024-10-24 | 4.95 | 4.88 | -0.09 | -1.81% | 4.84 | 4.97 | 308145 | 15057 | 2.33% |
| 2024-10-23 | 5.06 | 4.97 | -0.07 | -1.39% | 4.95 | 5.09 | 445068 | 22284 | 3.37% |
| 2024-10-22 | 4.89 | 5.04 | 0.15 | 3.07% | 4.86 | 5.18 | 582830 | 29186 | 4.41% |
| 2024-10-21 | 4.85 | 4.89 | 0.04 | 0.82% | 4.82 | 4.98 | 406328 | 19923 | 3.07% |
| 2024-10-18 | 4.74 | 4.85 | 0.13 | 2.75% | 4.66 | 4.95 | 432095 | 20740 | 3.27% |
| 2024-10-17 | 4.77 | 4.72 | -0.04 | -0.84% | 4.72 | 4.86 | 321323 | 15398 | 2.43% |
| 2024-10-16 | 4.62 | 4.76 | 0.05 | 1.06% | 4.60 | 4.82 | 300238 | 14235 | 2.27% |
| 2024-10-15 | 4.74 | 4.71 | -0.05 | -1.05% | 4.65 | 4.89 | 416083 | 19888 | 3.15% |
| 2024-10-14 | 4.66 | 4.76 | 0.16 | 3.48% | 4.52 | 4.80 | 411010 | 19171 | 3.11% |
| 2024-10-11 | 4.89 | 4.60 | -0.29 | -5.93% | 4.53 | 4.89 | 447309 | 21022 | 3.38% |
| 2024-10-10 | 4.96 | 4.89 | -0.02 | -0.41% | 4.82 | 5.08 | 468145 | 23161 | 3.54% |
| 2024-10-09 | 5.41 | 4.91 | -0.52 | -9.58% | 4.90 | 5.41 | 764835 | 39093 | 5.78% |
| 2024-10-08 | 5.63 | 5.43 | 0.31 | 6.05% | 5.15 | 5.63 | 934912 | 50929 | 7.07% |
| 2024-09-30 | 4.90 | 5.12 | 0.47 | 10.11% | 4.87 | 5.12 | 894837 | 44952 | 6.77% |
| 2024-09-27 | 4.46 | 4.65 | 0.20 | 4.49% | 4.46 | 4.70 | 335455 | 15377 | 2.54% |
| 2024-09-26 | 4.32 | 4.45 | 0.10 | 2.30% | 4.32 | 4.46 | 292923 | 12856 | 2.22% |
| 2024-09-25 | 4.29 | 4.35 | 0.09 | 2.11% | 4.29 | 4.46 | 355882 | 15584 | 2.69% |
| 2024-09-24 | 4.15 | 4.26 | 0.11 | 2.65% | 4.12 | 4.27 | 261750 | 11023 | 1.98% |
| 2024-09-23 | 4.13 | 4.15 | 0.02 | 0.48% | 4.09 | 4.16 | 138386 | 5726 | 1.05% |
| 2024-09-20 | 4.11 | 4.13 | 0.01 | 0.24% | 4.07 | 4.13 | 133325 | 5472 | 1.01% |
| 2024-09-19 | 4.02 | 4.12 | 0.12 | 3.00% | 3.97 | 4.12 | 173204 | 7048 | 1.31% |
| 2024-09-18 | 4.02 | 4.00 | -0.03 | -0.74% | 3.95 | 4.05 | 102704 | 4100 | 0.78% |
| 2024-09-13 | 4.08 | 4.03 | -0.04 | -0.98% | 4.02 | 4.09 | 102745 | 4156 | 0.78% |
| 2024-09-12 | 4.03 | 4.07 | 0.01 | 0.25% | 4.03 | 4.14 | 108455 | 4438 | 0.82% |
| 2024-09-11 | 4.15 | 4.06 | -0.07 | -1.69% | 4.04 | 4.15 | 108150 | 4407 | 0.82% |
| 2024-09-10 | 4.08 | 4.13 | 0.05 | 1.23% | 4.02 | 4.15 | 130709 | 5328 | 0.99% |
| 2024-09-09 | 4.07 | 4.08 | -0.01 | -0.24% | 4.02 | 4.14 | 123769 | 5048 | 0.94% |
| 2024-09-06 | 4.16 | 4.09 | -0.06 | -1.45% | 4.08 | 4.17 | 111647 | 4602 | 0.84% |
| 2024-09-05 | 4.05 | 4.15 | 0.11 | 2.72% | 4.04 | 4.16 | 213089 | 8783 | 1.61% |
| 2024-09-04 | 4.01 | 4.04 | -0.02 | -0.49% | 4.01 | 4.08 | 105668 | 4283 | 0.80% |
| 2024-09-03 | 4.05 | 4.06 | 0.03 | 0.74% | 4.03 | 4.10 | 114084 | 4637 | 0.86% |
| 2024-09-02 | 4.12 | 4.03 | -0.06 | -1.47% | 4.03 | 4.15 | 158762 | 6483 | 1.20% |
| 2024-08-30 | 3.97 | 4.09 | 0.13 | 3.28% | 3.95 | 4.13 | 222146 | 9064 | 1.68% |
| 2024-08-29 | 3.87 | 3.96 | 0.05 | 1.28% | 3.87 | 3.97 | 100493 | 3956 | 0.76% |
| 2024-08-28 | 3.89 | 3.91 | 0.02 | 0.51% | 3.81 | 3.93 | 123303 | 4777 | 0.93% |
| 2024-08-27 | 3.92 | 3.89 | -0.05 | -1.27% | 3.86 | 3.97 | 110493 | 4307 | 0.84% |
| 2024-08-26 | 3.93 | 3.94 | 0.01 | 0.25% | 3.89 | 3.98 | 92868 | 3662 | 0.70% |
| 2024-08-23 | 3.95 | 3.93 | -0.01 | -0.25% | 3.90 | 3.97 | 113344 | 4460 | 0.86% |
| 2024-08-22 | 4.08 | 3.94 | -0.15 | -3.67% | 3.92 | 4.13 | 214707 | 8567 | 1.62% |
| 2024-08-21 | 4.12 | 4.09 | -0.02 | -0.49% | 4.08 | 4.18 | 148474 | 6122 | 1.12% |
| 2024-08-20 | 4.15 | 4.11 | -0.07 | -1.67% | 4.07 | 4.19 | 177163 | 7297 | 1.34% |
| 2024-08-19 | 4.10 | 4.18 | 0.06 | 1.46% | 4.08 | 4.23 | 258316 | 10761 | 1.95% |
| 2024-08-16 | 4.12 | 4.12 | 0.01 | 0.24% | 4.07 | 4.19 | 197004 | 8132 | 1.49% |
| 2024-08-15 | 4.02 | 4.11 | 0.10 | 2.49% | 3.98 | 4.17 | 176492 | 7230 | 1.33% |
| 2024-08-14 | 4.00 | 4.01 | 0.02 | 0.50% | 3.96 | 4.05 | 115586 | 4637 | 0.87% |
| 2024-08-13 | 3.99 | 3.99 | 0.00 | 0.00% | 3.94 | 4.02 | 103666 | 4121 | 0.78% |