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 | 6.39 | 6.38 | -0.01 | -0.16% | 6.32 | 6.61 | 47818 | 3082 | 1.49% |
| 2024-11-20 | 6.09 | 6.39 | 0.24 | 3.90% | 6.09 | 6.40 | 45648 | 2861 | 1.43% |
| 2024-11-19 | 6.09 | 6.15 | 0.07 | 1.15% | 5.93 | 6.17 | 46630 | 2820 | 1.46% |
| 2024-11-18 | 6.41 | 6.08 | -0.22 | -3.49% | 5.99 | 6.41 | 57358 | 3501 | 1.79% |
| 2024-11-15 | 6.34 | 6.30 | -0.09 | -1.41% | 6.28 | 6.55 | 40044 | 2564 | 1.25% |
| 2024-11-14 | 6.65 | 6.39 | -0.21 | -3.18% | 6.38 | 6.65 | 33520 | 2170 | 1.05% |
| 2024-11-13 | 6.59 | 6.60 | 0.03 | 0.46% | 6.42 | 6.65 | 44053 | 2882 | 1.38% |
| 2024-11-12 | 6.72 | 6.57 | -0.03 | -0.45% | 6.50 | 6.75 | 67029 | 4436 | 2.09% |
| 2024-11-11 | 6.43 | 6.60 | 0.07 | 1.07% | 6.40 | 6.68 | 62336 | 4083 | 1.95% |
| 2024-11-08 | 6.57 | 6.53 | -0.01 | -0.15% | 6.50 | 6.63 | 56751 | 3717 | 1.77% |
| 2024-11-07 | 6.43 | 6.54 | 0.09 | 1.40% | 6.31 | 6.60 | 57548 | 3729 | 1.80% |
| 2024-11-06 | 6.30 | 6.45 | 0.17 | 2.71% | 6.20 | 6.59 | 83622 | 5338 | 2.61% |
| 2024-11-05 | 6.23 | 6.28 | 0.13 | 2.11% | 6.12 | 6.34 | 64629 | 4034 | 2.02% |
| 2024-11-04 | 6.06 | 6.15 | 0.05 | 0.82% | 5.99 | 6.16 | 57043 | 3469 | 1.78% |
| 2024-11-01 | 6.53 | 6.10 | -0.47 | -7.15% | 6.04 | 6.53 | 147917 | 9188 | 4.62% |
| 2024-10-31 | 6.79 | 6.57 | -0.21 | -3.10% | 6.43 | 6.86 | 143757 | 9444 | 4.49% |
| 2024-10-30 | 7.03 | 6.78 | -0.39 | -5.44% | 6.62 | 7.13 | 143432 | 9804 | 4.48% |
| 2024-10-29 | 6.86 | 7.17 | 0.37 | 5.44% | 6.45 | 7.34 | 223864 | 15381 | 7.00% |
| 2024-10-28 | 6.37 | 6.80 | 0.51 | 8.11% | 6.26 | 6.86 | 156479 | 10434 | 4.89% |
| 2024-10-25 | 6.07 | 6.29 | 0.39 | 6.61% | 5.97 | 6.40 | 123922 | 7680 | 3.87% |
| 2024-10-24 | 6.00 | 5.90 | -0.10 | -1.67% | 5.84 | 6.22 | 101849 | 6094 | 3.18% |
| 2024-10-23 | 5.80 | 6.00 | 0.20 | 3.45% | 5.80 | 6.35 | 137093 | 8338 | 4.28% |
| 2024-10-22 | 5.59 | 5.80 | 0.18 | 3.20% | 5.58 | 5.97 | 116815 | 6748 | 3.65% |
| 2024-10-21 | 5.37 | 5.62 | 0.25 | 4.66% | 5.34 | 5.74 | 133867 | 7426 | 4.18% |
| 2024-10-18 | 5.30 | 5.37 | 0.01 | 0.19% | 5.23 | 5.43 | 91144 | 4877 | 2.85% |
| 2024-10-17 | 5.35 | 5.36 | -0.12 | -2.19% | 5.30 | 5.69 | 147789 | 8032 | 4.62% |
| 2024-10-16 | 5.13 | 5.48 | 0.17 | 3.20% | 5.09 | 5.48 | 205899 | 10798 | 6.43% |
| 2024-10-15 | 4.82 | 5.31 | 0.48 | 9.94% | 4.76 | 5.31 | 134837 | 7031 | 4.21% |
| 2024-10-14 | 4.79 | 4.83 | 0.05 | 1.05% | 4.75 | 4.88 | 40573 | 1956 | 1.27% |
| 2024-10-11 | 4.88 | 4.78 | -0.09 | -1.85% | 4.71 | 5.07 | 64311 | 3125 | 2.01% |
| 2024-10-10 | 4.75 | 4.87 | 0.12 | 2.53% | 4.60 | 4.90 | 75169 | 3587 | 2.35% |
| 2024-10-09 | 5.13 | 4.75 | -0.53 | -10.04% | 4.75 | 5.20 | 93950 | 4609 | 2.94% |
| 2024-10-08 | 5.50 | 5.28 | 0.26 | 5.18% | 5.15 | 5.50 | 161471 | 8599 | 5.05% |
| 2024-09-30 | 4.96 | 5.02 | 0.37 | 7.96% | 4.59 | 5.05 | 160010 | 7786 | 5.00% |
| 2024-09-27 | 4.51 | 4.65 | 0.20 | 4.49% | 4.45 | 4.65 | 58107 | 2630 | 1.82% |
| 2024-09-26 | 4.36 | 4.45 | 0.09 | 2.06% | 4.32 | 4.47 | 100991 | 4432 | 3.16% |
| 2024-09-25 | 4.32 | 4.36 | 0.04 | 0.93% | 4.28 | 4.61 | 197603 | 8677 | 6.17% |
| 2024-09-24 | 4.03 | 4.32 | 0.39 | 9.92% | 3.97 | 4.32 | 72819 | 3089 | 2.28% |
| 2024-09-23 | 3.94 | 3.93 | -0.01 | -0.25% | 3.93 | 4.00 | 28215 | 1117 | 0.88% |
| 2024-09-20 | 4.00 | 3.94 | -0.06 | -1.50% | 3.92 | 4.00 | 28031 | 1105 | 0.88% |
| 2024-09-19 | 3.90 | 4.00 | 0.19 | 4.99% | 3.81 | 4.02 | 58037 | 2295 | 1.81% |
| 2024-09-18 | 3.93 | 3.81 | -0.16 | -4.03% | 3.72 | 3.97 | 61709 | 2350 | 1.93% |
| 2024-09-13 | 4.01 | 3.97 | -0.02 | -0.50% | 3.91 | 4.05 | 67260 | 2676 | 2.10% |
| 2024-09-12 | 3.94 | 3.99 | 0.07 | 1.79% | 3.92 | 4.22 | 71796 | 2914 | 2.24% |
| 2024-09-11 | 3.92 | 3.92 | -0.02 | -0.51% | 3.90 | 3.98 | 24585 | 967 | 0.77% |
| 2024-09-10 | 3.89 | 3.94 | 0.04 | 1.03% | 3.84 | 3.95 | 31166 | 1215 | 0.97% |
| 2024-09-09 | 3.88 | 3.90 | 0.05 | 1.30% | 3.80 | 3.94 | 32742 | 1272 | 1.02% |
| 2024-09-06 | 4.00 | 3.85 | -0.09 | -2.28% | 3.82 | 4.02 | 34800 | 1356 | 1.09% |
| 2024-09-05 | 3.86 | 3.94 | 0.07 | 1.81% | 3.86 | 3.94 | 22712 | 890 | 0.71% |
| 2024-09-04 | 3.91 | 3.87 | -0.08 | -2.03% | 3.86 | 3.96 | 22478 | 875 | 0.70% |
| 2024-09-03 | 3.93 | 3.95 | 0.05 | 1.28% | 3.89 | 3.98 | 20906 | 822 | 0.65% |
| 2024-09-02 | 4.11 | 3.90 | -0.12 | -2.99% | 3.90 | 4.11 | 44055 | 1750 | 1.38% |
| 2024-08-30 | 3.95 | 4.02 | 0.08 | 2.03% | 3.91 | 4.11 | 40773 | 1645 | 1.27% |
| 2024-08-29 | 3.91 | 3.94 | 0.02 | 0.51% | 3.82 | 3.96 | 30884 | 1202 | 0.97% |
| 2024-08-28 | 3.82 | 3.92 | 0.08 | 2.08% | 3.81 | 3.96 | 27431 | 1070 | 0.86% |
| 2024-08-27 | 3.93 | 3.84 | -0.11 | -2.78% | 3.82 | 3.96 | 26873 | 1038 | 0.84% |
| 2024-08-26 | 3.93 | 3.95 | 0.02 | 0.51% | 3.89 | 3.99 | 35783 | 1413 | 1.12% |
| 2024-08-23 | 3.96 | 3.93 | -0.05 | -1.26% | 3.88 | 3.98 | 32061 | 1258 | 1.00% |
| 2024-08-22 | 4.03 | 3.98 | -0.07 | -1.73% | 3.94 | 4.07 | 35484 | 1418 | 1.11% |
| 2024-08-21 | 4.05 | 4.05 | 0.01 | 0.25% | 4.01 | 4.13 | 36983 | 1503 | 1.16% |
| 2024-08-20 | 4.19 | 4.04 | -0.13 | -3.12% | 4.03 | 4.20 | 33753 | 1379 | 1.05% |
| 2024-08-19 | 4.22 | 4.17 | -0.01 | -0.24% | 4.12 | 4.24 | 23027 | 964 | 0.72% |
| 2024-08-16 | 4.27 | 4.18 | -0.09 | -2.11% | 4.18 | 4.34 | 21397 | 903 | 0.67% |
| 2024-08-15 | 4.29 | 4.27 | 0.04 | 0.95% | 4.18 | 4.29 | 24649 | 1048 | 0.77% |
| 2024-08-14 | 4.26 | 4.23 | 0.00 | 0.00% | 4.20 | 4.28 | 29026 | 1229 | 0.91% |
| 2024-08-13 | 4.22 | 4.23 | 0.04 | 0.95% | 4.10 | 4.25 | 31408 | 1320 | 0.98% |