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 | 6.23 | 6.69 | 0.44 | 7.04% | 6.18 | 6.80 | 401289 | 26632 | 3.45% |
| 2024-11-20 | 6.07 | 6.25 | 0.17 | 2.80% | 6.06 | 6.26 | 166706 | 10288 | 1.43% |
| 2024-11-19 | 5.99 | 6.08 | 0.09 | 1.50% | 5.91 | 6.08 | 126790 | 7597 | 1.09% |
| 2024-11-18 | 6.15 | 5.99 | -0.17 | -2.76% | 5.95 | 6.19 | 187170 | 11333 | 1.61% |
| 2024-11-15 | 6.16 | 6.16 | 0.00 | 0.00% | 6.01 | 6.34 | 271930 | 16949 | 2.34% |
| 2024-11-14 | 6.13 | 6.16 | 0.02 | 0.33% | 6.09 | 6.24 | 174038 | 10724 | 1.50% |
| 2024-11-13 | 6.00 | 6.14 | 0.15 | 2.50% | 5.97 | 6.18 | 153670 | 9358 | 1.32% |
| 2024-11-12 | 6.10 | 5.99 | -0.14 | -2.28% | 5.96 | 6.14 | 121769 | 7374 | 1.05% |
| 2024-11-11 | 5.98 | 6.13 | 0.13 | 2.17% | 5.97 | 6.15 | 145248 | 8855 | 1.25% |
| 2024-11-08 | 6.15 | 6.00 | -0.11 | -1.80% | 6.00 | 6.23 | 176988 | 10774 | 1.52% |
| 2024-11-07 | 5.93 | 6.11 | 0.21 | 3.56% | 5.87 | 6.15 | 208648 | 12570 | 1.80% |
| 2024-11-06 | 5.92 | 5.90 | -0.02 | -0.34% | 5.83 | 5.94 | 124904 | 7366 | 1.07% |
| 2024-11-05 | 5.90 | 5.92 | 0.02 | 0.34% | 5.86 | 5.95 | 132396 | 7817 | 1.14% |
| 2024-11-04 | 5.76 | 5.90 | 0.13 | 2.25% | 5.76 | 5.92 | 124316 | 7261 | 1.07% |
| 2024-11-01 | 6.01 | 5.77 | -0.21 | -3.51% | 5.74 | 6.04 | 178196 | 10427 | 1.53% |
| 2024-10-31 | 5.96 | 5.98 | 0.11 | 1.87% | 5.87 | 6.00 | 151114 | 8964 | 1.30% |
| 2024-10-30 | 5.83 | 5.87 | 0.04 | 0.69% | 5.78 | 5.94 | 138349 | 8092 | 1.19% |
| 2024-10-29 | 5.87 | 5.83 | 0.03 | 0.52% | 5.81 | 6.03 | 251575 | 14895 | 2.16% |
| 2024-10-28 | 5.62 | 5.80 | 0.19 | 3.39% | 5.61 | 5.81 | 144640 | 8294 | 1.24% |
| 2024-10-25 | 5.60 | 5.61 | 0.03 | 0.54% | 5.54 | 5.69 | 145745 | 8161 | 1.25% |
| 2024-10-24 | 5.54 | 5.58 | 0.06 | 1.09% | 5.42 | 5.59 | 126009 | 6925 | 1.08% |
| 2024-10-23 | 5.37 | 5.52 | 0.17 | 3.18% | 5.35 | 5.63 | 201494 | 11088 | 1.73% |
| 2024-10-22 | 5.18 | 5.35 | 0.20 | 3.88% | 5.15 | 5.40 | 183295 | 9721 | 1.58% |
| 2024-10-21 | 5.19 | 5.15 | -0.03 | -0.58% | 5.12 | 5.21 | 130314 | 6725 | 1.12% |
| 2024-10-18 | 5.10 | 5.18 | 0.07 | 1.37% | 5.06 | 5.25 | 139015 | 7140 | 1.20% |
| 2024-10-17 | 5.20 | 5.11 | -0.09 | -1.73% | 5.11 | 5.26 | 79696 | 4122 | 0.69% |
| 2024-10-16 | 5.26 | 5.20 | -0.06 | -1.14% | 5.15 | 5.29 | 94533 | 4930 | 0.82% |
| 2024-10-15 | 5.33 | 5.26 | -0.07 | -1.31% | 5.25 | 5.38 | 76499 | 4061 | 0.66% |
| 2024-10-14 | 5.27 | 5.33 | 0.07 | 1.33% | 5.21 | 5.36 | 84992 | 4508 | 0.73% |
| 2024-10-11 | 5.45 | 5.26 | -0.14 | -2.59% | 5.21 | 5.45 | 103204 | 5500 | 0.89% |
| 2024-10-10 | 5.30 | 5.40 | 0.13 | 2.47% | 5.19 | 5.52 | 171681 | 9256 | 1.48% |
| 2024-10-09 | 5.70 | 5.27 | -0.53 | -9.14% | 5.25 | 5.70 | 223139 | 12094 | 1.93% |
| 2024-10-08 | 6.16 | 5.80 | 0.20 | 3.57% | 5.58 | 6.16 | 314340 | 18388 | 2.71% |
| 2024-09-30 | 5.38 | 5.60 | 0.41 | 7.90% | 5.25 | 5.71 | 322465 | 17617 | 2.78% |
| 2024-09-27 | 5.09 | 5.19 | 0.18 | 3.59% | 5.05 | 5.20 | 71671 | 3670 | 0.62% |
| 2024-09-26 | 4.89 | 5.01 | 0.12 | 2.45% | 4.87 | 5.01 | 71466 | 3539 | 0.62% |
| 2024-09-25 | 4.85 | 4.89 | 0.06 | 1.24% | 4.85 | 5.01 | 86774 | 4287 | 0.75% |
| 2024-09-24 | 4.67 | 4.83 | 0.19 | 4.09% | 4.64 | 4.84 | 94118 | 4478 | 0.81% |
| 2024-09-23 | 4.61 | 4.64 | 0.00 | 0.00% | 4.61 | 4.67 | 23302 | 1081 | 0.20% |
| 2024-09-20 | 4.66 | 4.64 | -0.02 | -0.43% | 4.61 | 4.68 | 34179 | 1587 | 0.29% |
| 2024-09-19 | 4.54 | 4.66 | 0.13 | 2.87% | 4.52 | 4.68 | 57843 | 2676 | 0.50% |
| 2024-09-18 | 4.62 | 4.53 | -0.08 | -1.74% | 4.48 | 4.63 | 35954 | 1628 | 0.31% |
| 2024-09-13 | 4.65 | 4.61 | -0.01 | -0.22% | 4.60 | 4.66 | 26951 | 1246 | 0.23% |
| 2024-09-12 | 4.56 | 4.62 | 0.06 | 1.32% | 4.56 | 4.66 | 40037 | 1854 | 0.35% |
| 2024-09-11 | 4.57 | 4.56 | -0.02 | -0.44% | 4.53 | 4.62 | 29196 | 1331 | 0.25% |
| 2024-09-10 | 4.61 | 4.58 | -0.03 | -0.65% | 4.50 | 4.64 | 43198 | 1970 | 0.37% |
| 2024-09-09 | 4.61 | 4.61 | -0.04 | -0.86% | 4.59 | 4.68 | 29124 | 1347 | 0.25% |
| 2024-09-06 | 4.75 | 4.65 | -0.08 | -1.69% | 4.64 | 4.75 | 35028 | 1639 | 0.30% |
| 2024-09-05 | 4.74 | 4.73 | 0.00 | 0.00% | 4.70 | 4.78 | 40774 | 1930 | 0.35% |
| 2024-09-04 | 4.71 | 4.73 | 0.03 | 0.64% | 4.67 | 4.80 | 44988 | 2131 | 0.39% |
| 2024-09-03 | 4.68 | 4.70 | 0.02 | 0.43% | 4.65 | 4.73 | 34350 | 1612 | 0.30% |
| 2024-09-02 | 4.76 | 4.68 | -0.06 | -1.27% | 4.67 | 4.77 | 59570 | 2809 | 0.51% |
| 2024-08-30 | 4.68 | 4.74 | 0.06 | 1.28% | 4.63 | 4.79 | 69624 | 3290 | 0.60% |
| 2024-08-29 | 4.61 | 4.68 | 0.07 | 1.52% | 4.55 | 4.80 | 76863 | 3588 | 0.66% |
| 2024-08-28 | 4.60 | 4.61 | 0.00 | 0.00% | 4.56 | 4.68 | 45744 | 2114 | 0.39% |
| 2024-08-27 | 4.73 | 4.61 | -0.10 | -2.12% | 4.59 | 4.73 | 56152 | 2595 | 0.48% |
| 2024-08-26 | 4.55 | 4.71 | 0.11 | 2.39% | 4.54 | 4.75 | 83579 | 3918 | 0.72% |
| 2024-08-23 | 4.82 | 4.60 | -0.27 | -5.54% | 4.54 | 4.85 | 172164 | 7985 | 1.49% |
| 2024-08-22 | 4.79 | 4.87 | 0.14 | 2.96% | 4.77 | 4.91 | 106088 | 5143 | 0.92% |
| 2024-08-21 | 4.71 | 4.73 | -0.02 | -0.42% | 4.70 | 4.78 | 49392 | 2337 | 0.43% |
| 2024-08-20 | 4.83 | 4.75 | -0.02 | -0.42% | 4.70 | 4.93 | 100012 | 4809 | 0.86% |
| 2024-08-19 | 4.67 | 4.77 | 0.10 | 2.14% | 4.64 | 4.79 | 61692 | 2917 | 0.53% |
| 2024-08-16 | 4.81 | 4.67 | -0.14 | -2.91% | 4.65 | 4.83 | 59364 | 2802 | 0.51% |
| 2024-08-15 | 4.78 | 4.81 | 0.03 | 0.63% | 4.72 | 4.82 | 36596 | 1748 | 0.32% |
| 2024-08-14 | 4.80 | 4.78 | -0.02 | -0.42% | 4.78 | 4.85 | 42272 | 2035 | 0.36% |
| 2024-08-13 | 4.76 | 4.80 | 0.04 | 0.84% | 4.69 | 4.81 | 46627 | 2218 | 0.40% |