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 | 6.05 | 6.00 | -0.09 | -1.48% | 5.95 | 6.17 | 106998 | 6437 | 1.48% |
| 2024-11-20 | 6.00 | 6.09 | 0.03 | 0.50% | 5.98 | 6.13 | 127881 | 7743 | 1.77% |
| 2024-11-19 | 6.19 | 6.06 | -0.04 | -0.66% | 5.96 | 6.26 | 114085 | 6892 | 1.58% |
| 2024-11-18 | 6.06 | 6.10 | 0.02 | 0.33% | 6.00 | 6.23 | 94001 | 5720 | 1.30% |
| 2024-11-15 | 5.94 | 6.08 | 0.04 | 0.66% | 5.94 | 6.18 | 203368 | 12394 | 2.82% |
| 2024-11-14 | 5.95 | 6.04 | -0.16 | -2.58% | 5.92 | 6.23 | 410030 | 24828 | 5.69% |
| 2024-11-13 | 6.64 | 6.20 | -0.54 | -8.01% | 6.16 | 7.15 | 577590 | 38697 | 8.01% |
| 2024-11-12 | 6.84 | 6.74 | -0.10 | -1.46% | 6.25 | 6.88 | 336391 | 22148 | 4.66% |
| 2024-11-11 | 6.84 | 6.84 | 0.02 | 0.29% | 6.62 | 6.88 | 313745 | 21201 | 4.35% |
| 2024-11-08 | 6.99 | 6.82 | -0.01 | -0.15% | 6.56 | 7.00 | 277424 | 18705 | 3.85% |
| 2024-11-07 | 6.34 | 6.83 | 0.37 | 5.73% | 6.27 | 6.87 | 321773 | 21267 | 4.46% |
| 2024-11-06 | 6.39 | 6.46 | 0.18 | 2.87% | 6.31 | 6.60 | 249450 | 16142 | 3.46% |
| 2024-11-05 | 5.99 | 6.28 | 0.31 | 5.19% | 5.92 | 6.31 | 212101 | 13008 | 2.94% |
| 2024-11-04 | 5.80 | 5.97 | 0.33 | 5.85% | 5.55 | 6.10 | 250386 | 14799 | 3.47% |
| 2024-11-01 | 5.43 | 5.64 | 0.21 | 3.87% | 5.32 | 5.68 | 193063 | 10633 | 2.68% |
| 2024-10-31 | 5.28 | 5.43 | 0.18 | 3.43% | 5.16 | 5.50 | 176351 | 9424 | 2.45% |
| 2024-10-30 | 4.95 | 5.25 | 0.30 | 6.06% | 4.85 | 5.30 | 131357 | 6739 | 1.82% |
| 2024-10-29 | 5.10 | 4.95 | -0.18 | -3.51% | 4.95 | 5.32 | 187142 | 9576 | 2.59% |
| 2024-10-28 | 4.90 | 5.13 | 0.28 | 5.77% | 4.86 | 5.20 | 124673 | 6312 | 1.73% |
| 2024-10-25 | 4.73 | 4.85 | 0.12 | 2.54% | 4.68 | 4.91 | 109070 | 5222 | 1.51% |
| 2024-10-24 | 4.56 | 4.73 | 0.13 | 2.83% | 4.55 | 4.79 | 134125 | 6287 | 1.86% |
| 2024-10-23 | 4.38 | 4.60 | 0.21 | 4.78% | 4.34 | 4.72 | 163790 | 7398 | 2.27% |
| 2024-10-22 | 4.40 | 4.39 | -0.02 | -0.45% | 4.28 | 4.41 | 75732 | 3292 | 1.05% |
| 2024-10-21 | 4.38 | 4.41 | 0.06 | 1.38% | 4.30 | 4.45 | 97577 | 4276 | 1.35% |
| 2024-10-18 | 4.14 | 4.35 | 0.20 | 4.82% | 4.12 | 4.45 | 154662 | 6663 | 2.14% |
| 2024-10-17 | 4.23 | 4.15 | -0.07 | -1.66% | 4.12 | 4.23 | 85933 | 3577 | 1.19% |
| 2024-10-16 | 4.15 | 4.22 | 0.04 | 0.96% | 4.10 | 4.36 | 105081 | 4408 | 1.46% |
| 2024-10-15 | 4.32 | 4.18 | -0.13 | -3.02% | 4.17 | 4.32 | 57812 | 2445 | 0.80% |
| 2024-10-14 | 4.28 | 4.31 | 0.04 | 0.94% | 4.22 | 4.37 | 69614 | 3005 | 0.97% |
| 2024-10-11 | 4.37 | 4.27 | -0.12 | -2.73% | 4.20 | 4.37 | 54032 | 2299 | 0.75% |
| 2024-10-10 | 4.43 | 4.39 | -0.08 | -1.79% | 4.35 | 4.57 | 96590 | 4309 | 1.34% |
| 2024-10-09 | 4.86 | 4.47 | -0.49 | -9.88% | 4.46 | 4.89 | 109656 | 5066 | 1.52% |
| 2024-10-08 | 5.32 | 4.96 | 0.12 | 2.48% | 4.68 | 5.32 | 175331 | 8797 | 2.43% |
| 2024-09-30 | 4.60 | 4.84 | 0.33 | 7.32% | 4.51 | 4.87 | 145218 | 6836 | 2.01% |
| 2024-09-27 | 4.41 | 4.51 | 0.12 | 2.73% | 4.36 | 4.52 | 68771 | 3058 | 0.95% |
| 2024-09-26 | 4.41 | 4.39 | -0.03 | -0.68% | 4.19 | 4.43 | 108670 | 4681 | 1.51% |
| 2024-09-25 | 4.35 | 4.42 | 0.11 | 2.55% | 4.32 | 4.55 | 76011 | 3374 | 1.05% |
| 2024-09-24 | 4.24 | 4.31 | 0.09 | 2.13% | 4.20 | 4.32 | 38710 | 1653 | 0.54% |
| 2024-09-23 | 4.27 | 4.22 | -0.05 | -1.17% | 4.17 | 4.34 | 36336 | 1542 | 0.50% |
| 2024-09-20 | 4.15 | 4.27 | 0.07 | 1.67% | 4.14 | 4.30 | 59242 | 2519 | 0.82% |
| 2024-09-19 | 4.17 | 4.20 | 0.00 | 0.00% | 4.15 | 4.31 | 74143 | 3135 | 1.03% |
| 2024-09-18 | 4.22 | 4.20 | 0.00 | 0.00% | 4.09 | 4.22 | 40868 | 1695 | 0.57% |
| 2024-09-13 | 4.24 | 4.20 | -0.08 | -1.87% | 4.16 | 4.27 | 41080 | 1724 | 0.57% |
| 2024-09-12 | 4.17 | 4.28 | 0.06 | 1.42% | 4.15 | 4.52 | 95053 | 4132 | 1.32% |
| 2024-09-11 | 4.35 | 4.22 | -0.27 | -6.01% | 4.14 | 4.38 | 89288 | 3770 | 1.24% |
| 2024-09-10 | 4.27 | 4.49 | 0.21 | 4.91% | 4.15 | 4.65 | 168728 | 7554 | 2.34% |
| 2024-09-09 | 4.35 | 4.28 | 0.03 | 0.71% | 4.11 | 4.50 | 74647 | 3216 | 1.03% |
| 2024-09-06 | 4.45 | 4.25 | -0.06 | -1.39% | 4.06 | 4.68 | 59188 | 2585 | 0.82% |
| 2024-09-05 | 4.34 | 4.31 | -0.01 | -0.23% | 4.29 | 4.34 | 11386 | 490 | 0.16% |
| 2024-09-04 | 4.37 | 4.32 | 0.01 | 0.23% | 4.26 | 4.37 | 12326 | 530 | 0.17% |
| 2024-09-03 | 4.32 | 4.31 | -0.02 | -0.46% | 4.26 | 4.38 | 15076 | 649 | 0.21% |
| 2024-09-02 | 4.39 | 4.33 | -0.06 | -1.37% | 4.30 | 4.48 | 13397 | 587 | 0.19% |
| 2024-08-30 | 4.39 | 4.39 | 0.00 | 0.00% | 4.32 | 4.45 | 27308 | 1201 | 0.38% |
| 2024-08-29 | 4.24 | 4.39 | 0.15 | 3.54% | 4.22 | 4.40 | 18321 | 788 | 0.25% |
| 2024-08-28 | 4.17 | 4.24 | 0.07 | 1.68% | 4.12 | 4.29 | 21630 | 913 | 0.30% |
| 2024-08-27 | 4.26 | 4.17 | -0.03 | -0.71% | 4.13 | 4.26 | 15443 | 643 | 0.21% |
| 2024-08-26 | 4.16 | 4.20 | 0.01 | 0.24% | 4.11 | 4.27 | 15584 | 655 | 0.22% |
| 2024-08-23 | 4.13 | 4.19 | 0.02 | 0.48% | 4.10 | 4.21 | 16692 | 695 | 0.23% |
| 2024-08-22 | 4.28 | 4.17 | -0.08 | -1.88% | 4.13 | 4.28 | 15963 | 666 | 0.22% |
| 2024-08-21 | 4.25 | 4.25 | -0.04 | -0.93% | 4.21 | 4.29 | 12142 | 514 | 0.17% |
| 2024-08-20 | 4.35 | 4.29 | -0.06 | -1.38% | 4.21 | 4.35 | 16168 | 691 | 0.22% |
| 2024-08-19 | 4.41 | 4.35 | -0.08 | -1.81% | 4.33 | 4.45 | 19247 | 839 | 0.27% |
| 2024-08-16 | 4.45 | 4.43 | -0.02 | -0.45% | 4.41 | 4.51 | 17877 | 794 | 0.25% |
| 2024-08-15 | 4.48 | 4.45 | 0.00 | 0.00% | 4.43 | 4.53 | 17736 | 792 | 0.25% |
| 2024-08-14 | 4.48 | 4.45 | -0.05 | -1.11% | 4.42 | 4.48 | 8127 | 360 | 0.11% |
| 2024-08-13 | 4.55 | 4.50 | -0.05 | -1.10% | 4.46 | 4.55 | 13198 | 592 | 0.18% |