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 | 6.55 | 6.50 | -0.10 | -1.52% | 6.41 | 6.70 | 175155 | 11431 | 3.04% |
| 2024-11-20 | 6.00 | 6.60 | 0.60 | 10.00% | 6.00 | 6.60 | 231781 | 14941 | 4.02% |
| 2024-11-19 | 5.76 | 6.00 | 0.24 | 4.17% | 5.72 | 6.00 | 87714 | 5156 | 1.52% |
| 2024-11-18 | 6.03 | 5.76 | -0.16 | -2.70% | 5.60 | 6.04 | 100841 | 5832 | 1.75% |
| 2024-11-15 | 6.00 | 5.92 | -0.14 | -2.31% | 5.81 | 6.13 | 143571 | 8528 | 2.49% |
| 2024-11-14 | 6.00 | 6.06 | 0.06 | 1.00% | 5.97 | 6.35 | 198027 | 12184 | 3.44% |
| 2024-11-13 | 5.90 | 6.00 | 0.10 | 1.69% | 5.75 | 6.13 | 141061 | 8344 | 2.45% |
| 2024-11-12 | 5.87 | 5.90 | -0.10 | -1.67% | 5.81 | 6.05 | 211189 | 12459 | 3.67% |
| 2024-11-11 | 5.74 | 6.00 | 0.26 | 4.53% | 5.36 | 6.08 | 421798 | 24720 | 7.32% |
| 2024-11-08 | 5.24 | 5.74 | 0.52 | 9.96% | 5.24 | 5.74 | 174063 | 9827 | 3.02% |
| 2024-11-07 | 4.92 | 5.22 | 0.27 | 5.45% | 4.90 | 5.36 | 124741 | 6442 | 2.16% |
| 2024-11-06 | 4.91 | 4.95 | 0.02 | 0.41% | 4.87 | 5.05 | 63894 | 3167 | 1.11% |
| 2024-11-05 | 4.82 | 4.93 | 0.09 | 1.86% | 4.82 | 4.94 | 41597 | 2038 | 0.72% |
| 2024-11-04 | 4.78 | 4.84 | 0.06 | 1.26% | 4.74 | 4.86 | 35049 | 1683 | 0.61% |
| 2024-11-01 | 4.94 | 4.78 | -0.14 | -2.85% | 4.77 | 4.99 | 53111 | 2571 | 0.92% |
| 2024-10-31 | 4.81 | 4.92 | 0.12 | 2.50% | 4.79 | 4.98 | 62672 | 3079 | 1.09% |
| 2024-10-30 | 4.82 | 4.80 | -0.11 | -2.24% | 4.74 | 4.90 | 73545 | 3542 | 1.28% |
| 2024-10-29 | 5.08 | 4.91 | -0.17 | -3.35% | 4.88 | 5.11 | 85269 | 4227 | 1.48% |
| 2024-10-28 | 4.84 | 5.08 | 0.26 | 5.39% | 4.81 | 5.18 | 119836 | 5988 | 2.08% |
| 2024-10-25 | 4.70 | 4.82 | 0.11 | 2.34% | 4.70 | 4.83 | 60286 | 2881 | 1.05% |
| 2024-10-24 | 4.64 | 4.71 | 0.04 | 0.86% | 4.62 | 4.74 | 59562 | 2788 | 1.03% |
| 2024-10-23 | 4.58 | 4.67 | 0.08 | 1.74% | 4.58 | 4.68 | 74380 | 3445 | 1.29% |
| 2024-10-22 | 4.54 | 4.59 | 0.06 | 1.32% | 4.52 | 4.61 | 59881 | 2736 | 1.04% |
| 2024-10-21 | 4.59 | 4.53 | -0.05 | -1.09% | 4.51 | 4.60 | 56711 | 2581 | 0.98% |
| 2024-10-18 | 4.52 | 4.58 | 0.05 | 1.10% | 4.50 | 4.62 | 57497 | 2625 | 1.00% |
| 2024-10-17 | 4.60 | 4.53 | -0.07 | -1.52% | 4.51 | 4.67 | 46279 | 2124 | 0.80% |
| 2024-10-16 | 4.57 | 4.60 | 0.02 | 0.44% | 4.54 | 4.63 | 37723 | 1730 | 0.65% |
| 2024-10-15 | 4.64 | 4.58 | -0.07 | -1.51% | 4.58 | 4.65 | 39287 | 1812 | 0.68% |
| 2024-10-14 | 4.63 | 4.65 | 0.03 | 0.65% | 4.58 | 4.69 | 56878 | 2638 | 0.99% |
| 2024-10-11 | 4.74 | 4.62 | -0.06 | -1.28% | 4.58 | 4.80 | 56254 | 2634 | 0.98% |
| 2024-10-10 | 4.60 | 4.68 | 0.09 | 1.96% | 4.60 | 4.83 | 97798 | 4628 | 1.70% |
| 2024-10-09 | 4.90 | 4.59 | -0.43 | -8.57% | 4.58 | 4.93 | 110830 | 5257 | 1.92% |
| 2024-10-08 | 5.32 | 5.02 | 0.15 | 3.08% | 4.81 | 5.36 | 179949 | 9141 | 3.12% |
| 2024-09-30 | 4.67 | 4.87 | 0.32 | 7.03% | 4.58 | 4.98 | 136634 | 6533 | 2.37% |
| 2024-09-27 | 4.45 | 4.55 | 0.14 | 3.17% | 4.45 | 4.61 | 35437 | 1599 | 0.62% |
| 2024-09-26 | 4.33 | 4.41 | 0.13 | 3.04% | 4.29 | 4.42 | 39157 | 1709 | 0.68% |
| 2024-09-25 | 4.29 | 4.28 | 0.05 | 1.18% | 4.26 | 4.36 | 35945 | 1550 | 0.62% |
| 2024-09-24 | 4.12 | 4.23 | 0.12 | 2.92% | 4.10 | 4.24 | 26106 | 1093 | 0.45% |
| 2024-09-23 | 4.10 | 4.11 | 0.02 | 0.49% | 4.08 | 4.12 | 15543 | 638 | 0.27% |
| 2024-09-20 | 4.09 | 4.09 | 0.01 | 0.25% | 4.06 | 4.11 | 18348 | 749 | 0.32% |
| 2024-09-19 | 3.97 | 4.08 | 0.13 | 3.29% | 3.95 | 4.09 | 33230 | 1344 | 0.58% |
| 2024-09-18 | 3.97 | 3.95 | -0.02 | -0.50% | 3.88 | 3.98 | 21526 | 846 | 0.37% |
| 2024-09-13 | 4.02 | 3.97 | -0.04 | -1.00% | 3.96 | 4.04 | 21889 | 874 | 0.38% |
| 2024-09-12 | 4.00 | 4.01 | 0.01 | 0.25% | 4.00 | 4.04 | 21811 | 875 | 0.38% |
| 2024-09-11 | 4.09 | 4.00 | -0.10 | -2.44% | 4.00 | 4.09 | 25636 | 1033 | 0.44% |
| 2024-09-10 | 4.11 | 4.10 | -0.02 | -0.49% | 4.02 | 4.16 | 25881 | 1053 | 0.45% |
| 2024-09-09 | 4.13 | 4.12 | -0.02 | -0.48% | 4.05 | 4.17 | 19287 | 795 | 0.33% |
| 2024-09-06 | 4.21 | 4.14 | -0.06 | -1.43% | 4.14 | 4.23 | 20279 | 845 | 0.35% |
| 2024-09-05 | 4.13 | 4.20 | 0.05 | 1.20% | 4.13 | 4.21 | 18203 | 762 | 0.32% |
| 2024-09-04 | 4.19 | 4.15 | -0.04 | -0.95% | 4.14 | 4.21 | 17445 | 726 | 0.30% |
| 2024-09-03 | 4.20 | 4.19 | -0.01 | -0.24% | 4.16 | 4.25 | 28884 | 1214 | 0.50% |
| 2024-09-02 | 4.26 | 4.20 | -0.06 | -1.41% | 4.19 | 4.32 | 31126 | 1328 | 0.54% |
| 2024-08-30 | 4.24 | 4.26 | -0.03 | -0.70% | 4.21 | 4.33 | 36088 | 1543 | 0.63% |
| 2024-08-29 | 4.24 | 4.29 | 0.05 | 1.18% | 4.18 | 4.29 | 19233 | 816 | 0.33% |
| 2024-08-28 | 4.18 | 4.24 | 0.06 | 1.44% | 4.14 | 4.26 | 13815 | 582 | 0.24% |
| 2024-08-27 | 4.23 | 4.18 | -0.05 | -1.18% | 4.17 | 4.25 | 15114 | 634 | 0.26% |
| 2024-08-26 | 4.18 | 4.23 | 0.06 | 1.44% | 4.15 | 4.26 | 14418 | 608 | 0.25% |
| 2024-08-23 | 4.18 | 4.17 | 0.00 | 0.00% | 4.11 | 4.19 | 19657 | 815 | 0.34% |
| 2024-08-22 | 4.20 | 4.17 | -0.03 | -0.71% | 4.16 | 4.25 | 21965 | 923 | 0.38% |
| 2024-08-21 | 4.23 | 4.20 | -0.02 | -0.47% | 4.17 | 4.25 | 15441 | 649 | 0.27% |
| 2024-08-20 | 4.29 | 4.22 | -0.07 | -1.63% | 4.18 | 4.34 | 27643 | 1171 | 0.48% |
| 2024-08-19 | 4.30 | 4.29 | -0.01 | -0.23% | 4.26 | 4.33 | 19568 | 841 | 0.34% |
| 2024-08-16 | 4.40 | 4.30 | -0.06 | -1.38% | 4.27 | 4.40 | 23477 | 1014 | 0.41% |
| 2024-08-15 | 4.30 | 4.36 | 0.05 | 1.16% | 4.29 | 4.39 | 17465 | 759 | 0.30% |
| 2024-08-14 | 4.34 | 4.31 | -0.01 | -0.23% | 4.29 | 4.34 | 13985 | 603 | 0.24% |
| 2024-08-13 | 4.28 | 4.32 | 0.04 | 0.93% | 4.22 | 4.33 | 18782 | 803 | 0.33% |