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 | 6.26 | 6.22 | -0.04 | -0.64% | 6.10 | 6.30 | 108514 | 6702 | 1.28% |
| 2024-11-20 | 6.11 | 6.26 | 0.11 | 1.79% | 6.09 | 6.28 | 106592 | 6607 | 1.26% |
| 2024-11-19 | 6.02 | 6.15 | 0.10 | 1.65% | 5.99 | 6.16 | 121479 | 7386 | 1.43% |
| 2024-11-18 | 5.95 | 6.05 | 0.15 | 2.54% | 5.93 | 6.21 | 140698 | 8587 | 1.66% |
| 2024-11-15 | 5.94 | 5.90 | -0.05 | -0.84% | 5.90 | 6.05 | 71126 | 4254 | 0.84% |
| 2024-11-14 | 6.13 | 5.95 | -0.17 | -2.78% | 5.95 | 6.13 | 70972 | 4273 | 0.84% |
| 2024-11-13 | 6.18 | 6.12 | -0.07 | -1.13% | 6.04 | 6.24 | 95486 | 5840 | 1.13% |
| 2024-11-12 | 6.29 | 6.19 | -0.09 | -1.43% | 6.14 | 6.34 | 116521 | 7302 | 1.37% |
| 2024-11-11 | 6.18 | 6.28 | 0.10 | 1.62% | 6.13 | 6.29 | 112782 | 6998 | 1.33% |
| 2024-11-08 | 6.29 | 6.18 | -0.07 | -1.12% | 6.13 | 6.31 | 107733 | 6696 | 1.27% |
| 2024-11-07 | 6.03 | 6.25 | 0.20 | 3.31% | 5.99 | 6.41 | 130485 | 8097 | 1.54% |
| 2024-11-06 | 6.04 | 6.05 | 0.03 | 0.50% | 5.93 | 6.10 | 100092 | 6035 | 1.18% |
| 2024-11-05 | 5.86 | 6.02 | 0.16 | 2.73% | 5.84 | 6.03 | 118867 | 7084 | 1.40% |
| 2024-11-04 | 5.79 | 5.86 | 0.08 | 1.38% | 5.73 | 5.86 | 75110 | 4349 | 0.89% |
| 2024-11-01 | 5.88 | 5.78 | -0.11 | -1.87% | 5.75 | 6.00 | 108801 | 6365 | 1.28% |
| 2024-10-31 | 5.71 | 5.89 | 0.16 | 2.79% | 5.71 | 5.95 | 120975 | 7101 | 1.43% |
| 2024-10-30 | 5.70 | 5.73 | 0.06 | 1.06% | 5.66 | 5.81 | 101226 | 5801 | 1.19% |
| 2024-10-29 | 6.06 | 5.67 | -0.42 | -6.90% | 5.67 | 6.11 | 185557 | 10862 | 2.19% |
| 2024-10-28 | 5.90 | 6.09 | 0.21 | 3.57% | 5.87 | 6.11 | 138018 | 8284 | 1.63% |
| 2024-10-25 | 5.57 | 5.88 | 0.29 | 5.19% | 5.57 | 5.88 | 122619 | 7102 | 1.45% |
| 2024-10-24 | 5.67 | 5.59 | -0.03 | -0.53% | 5.54 | 5.67 | 65898 | 3674 | 0.78% |
| 2024-10-23 | 5.52 | 5.62 | 0.12 | 2.18% | 5.50 | 5.66 | 99658 | 5564 | 1.18% |
| 2024-10-22 | 5.39 | 5.50 | 0.10 | 1.85% | 5.37 | 5.50 | 81650 | 4440 | 0.96% |
| 2024-10-21 | 5.40 | 5.40 | 0.01 | 0.19% | 5.35 | 5.48 | 99887 | 5409 | 1.18% |
| 2024-10-18 | 5.29 | 5.39 | 0.09 | 1.70% | 5.23 | 5.48 | 131026 | 6991 | 1.55% |
| 2024-10-17 | 5.48 | 5.30 | -0.13 | -2.39% | 5.29 | 5.49 | 75840 | 4079 | 0.89% |
| 2024-10-16 | 5.39 | 5.43 | -0.01 | -0.18% | 5.37 | 5.50 | 63414 | 3450 | 0.75% |
| 2024-10-15 | 5.64 | 5.44 | -0.21 | -3.72% | 5.41 | 5.66 | 90691 | 5026 | 1.07% |
| 2024-10-14 | 5.57 | 5.65 | 0.11 | 1.99% | 5.51 | 5.67 | 84453 | 4725 | 1.00% |
| 2024-10-11 | 5.77 | 5.54 | -0.26 | -4.48% | 5.50 | 5.83 | 107092 | 6050 | 1.26% |
| 2024-10-10 | 5.72 | 5.80 | 0.12 | 2.11% | 5.60 | 5.95 | 137700 | 7997 | 1.62% |
| 2024-10-09 | 6.15 | 5.68 | -0.59 | -9.41% | 5.65 | 6.15 | 213213 | 12538 | 2.51% |
| 2024-10-08 | 6.49 | 6.27 | 0.37 | 6.27% | 6.06 | 6.49 | 263393 | 16547 | 3.11% |
| 2024-09-30 | 5.60 | 5.90 | 0.51 | 9.46% | 5.48 | 5.93 | 298868 | 17136 | 3.52% |
| 2024-09-27 | 5.25 | 5.39 | 0.24 | 4.66% | 5.18 | 5.41 | 115691 | 6128 | 1.36% |
| 2024-09-26 | 4.87 | 5.15 | 0.26 | 5.32% | 4.86 | 5.16 | 107321 | 5393 | 1.27% |
| 2024-09-25 | 4.89 | 4.89 | 0.05 | 1.03% | 4.88 | 5.04 | 97436 | 4838 | 1.15% |
| 2024-09-24 | 4.56 | 4.84 | 0.30 | 6.61% | 4.55 | 4.84 | 119376 | 5646 | 1.41% |
| 2024-09-23 | 4.52 | 4.54 | 0.00 | 0.00% | 4.49 | 4.56 | 37609 | 1702 | 0.44% |
| 2024-09-20 | 4.54 | 4.54 | -0.02 | -0.44% | 4.48 | 4.57 | 50670 | 2289 | 0.60% |
| 2024-09-19 | 4.38 | 4.56 | 0.19 | 4.35% | 4.37 | 4.58 | 94662 | 4261 | 1.12% |
| 2024-09-18 | 4.41 | 4.37 | -0.04 | -0.91% | 4.27 | 4.42 | 55991 | 2427 | 0.66% |
| 2024-09-13 | 4.49 | 4.41 | -0.06 | -1.34% | 4.40 | 4.55 | 50917 | 2259 | 0.60% |
| 2024-09-12 | 4.45 | 4.47 | 0.03 | 0.68% | 4.43 | 4.54 | 54765 | 2462 | 0.65% |
| 2024-09-11 | 4.42 | 4.44 | -0.01 | -0.22% | 4.39 | 4.48 | 47124 | 2090 | 0.56% |
| 2024-09-10 | 4.48 | 4.45 | -0.03 | -0.67% | 4.35 | 4.51 | 81087 | 3590 | 0.96% |
| 2024-09-09 | 4.52 | 4.48 | -0.09 | -1.97% | 4.45 | 4.53 | 78134 | 3502 | 0.92% |
| 2024-09-06 | 4.64 | 4.57 | -0.09 | -1.93% | 4.56 | 4.67 | 60489 | 2780 | 0.71% |
| 2024-09-05 | 4.69 | 4.66 | -0.03 | -0.64% | 4.63 | 4.74 | 63953 | 2984 | 0.75% |
| 2024-09-04 | 4.76 | 4.69 | -0.08 | -1.68% | 4.68 | 4.78 | 73279 | 3458 | 0.86% |
| 2024-09-03 | 4.80 | 4.77 | 0.00 | 0.00% | 4.74 | 4.86 | 64285 | 3076 | 0.76% |
| 2024-09-02 | 4.81 | 4.77 | -0.05 | -1.04% | 4.75 | 4.86 | 79636 | 3836 | 0.94% |
| 2024-08-30 | 4.80 | 4.82 | 0.01 | 0.21% | 4.75 | 4.92 | 74913 | 3625 | 0.88% |
| 2024-08-29 | 4.78 | 4.81 | 0.03 | 0.63% | 4.74 | 4.82 | 47861 | 2290 | 0.56% |
| 2024-08-28 | 4.69 | 4.78 | 0.05 | 1.06% | 4.67 | 4.81 | 48629 | 2314 | 0.57% |
| 2024-08-27 | 4.72 | 4.73 | -0.01 | -0.21% | 4.69 | 4.78 | 38421 | 1815 | 0.45% |
| 2024-08-26 | 4.62 | 4.74 | 0.11 | 2.38% | 4.62 | 4.78 | 59176 | 2795 | 0.70% |
| 2024-08-23 | 4.67 | 4.63 | 0.00 | 0.00% | 4.59 | 4.69 | 48763 | 2256 | 0.58% |
| 2024-08-22 | 4.66 | 4.63 | -0.02 | -0.43% | 4.62 | 4.71 | 47421 | 2206 | 0.56% |
| 2024-08-21 | 4.70 | 4.65 | -0.06 | -1.27% | 4.65 | 4.73 | 48092 | 2248 | 0.57% |
| 2024-08-20 | 4.89 | 4.71 | -0.18 | -3.68% | 4.69 | 4.91 | 72027 | 3434 | 0.85% |
| 2024-08-19 | 4.88 | 4.89 | 0.00 | 0.00% | 4.87 | 4.99 | 50367 | 2482 | 0.59% |
| 2024-08-16 | 5.02 | 4.89 | -0.13 | -2.59% | 4.89 | 5.03 | 52458 | 2591 | 0.62% |
| 2024-08-15 | 4.93 | 5.02 | 0.06 | 1.21% | 4.90 | 5.06 | 51768 | 2586 | 0.61% |