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 | 6.16 | 6.10 | -0.18 | -2.87% | 5.98 | 6.27 | 194783 | 11862 | 4.88% |
| 2024-11-20 | 6.12 | 6.28 | -0.14 | -2.18% | 6.04 | 6.66 | 299008 | 18912 | 7.49% |
| 2024-11-19 | 5.80 | 6.42 | 0.32 | 5.25% | 5.49 | 6.71 | 321991 | 19059 | 8.07% |
| 2024-11-18 | 5.94 | 6.10 | 0.27 | 4.63% | 5.64 | 6.41 | 392429 | 23715 | 9.83% |
| 2024-11-15 | 5.34 | 5.83 | 0.53 | 10.00% | 5.25 | 5.83 | 81572 | 4643 | 2.04% |
| 2024-11-14 | 5.47 | 5.30 | -0.17 | -3.11% | 5.21 | 5.51 | 51791 | 2784 | 1.30% |
| 2024-11-13 | 5.55 | 5.47 | -0.07 | -1.26% | 5.37 | 5.62 | 53483 | 2928 | 1.34% |
| 2024-11-12 | 5.66 | 5.54 | -0.09 | -1.60% | 5.48 | 5.71 | 59514 | 3341 | 1.49% |
| 2024-11-11 | 5.63 | 5.63 | -0.01 | -0.18% | 5.53 | 5.69 | 51327 | 2880 | 1.29% |
| 2024-11-08 | 5.72 | 5.64 | -0.06 | -1.05% | 5.55 | 5.78 | 66091 | 3721 | 1.66% |
| 2024-11-07 | 5.48 | 5.70 | 0.19 | 3.45% | 5.45 | 5.72 | 56831 | 3204 | 1.42% |
| 2024-11-06 | 5.62 | 5.51 | -0.07 | -1.25% | 5.42 | 5.68 | 53706 | 2959 | 1.35% |
| 2024-11-05 | 5.52 | 5.58 | 0.08 | 1.45% | 5.45 | 5.59 | 49517 | 2731 | 1.24% |
| 2024-11-04 | 5.49 | 5.50 | 0.13 | 2.42% | 5.33 | 5.52 | 40029 | 2177 | 1.00% |
| 2024-11-01 | 5.75 | 5.37 | -0.27 | -4.79% | 5.35 | 5.75 | 67216 | 3672 | 1.68% |
| 2024-10-31 | 5.43 | 5.64 | 0.16 | 2.92% | 5.40 | 5.75 | 72371 | 4048 | 1.81% |
| 2024-10-30 | 5.27 | 5.48 | 0.09 | 1.67% | 5.20 | 5.48 | 71901 | 3848 | 1.80% |
| 2024-10-29 | 5.56 | 5.39 | -0.18 | -3.23% | 5.36 | 5.64 | 56783 | 3102 | 1.42% |
| 2024-10-28 | 5.33 | 5.57 | 0.25 | 4.70% | 5.32 | 5.67 | 75977 | 4180 | 1.90% |
| 2024-10-25 | 5.22 | 5.32 | 0.11 | 2.11% | 5.22 | 5.35 | 41533 | 2202 | 1.04% |
| 2024-10-24 | 5.13 | 5.21 | 0.08 | 1.56% | 5.08 | 5.22 | 39619 | 2047 | 0.99% |
| 2024-10-23 | 5.08 | 5.13 | 0.01 | 0.20% | 5.05 | 5.19 | 42749 | 2198 | 1.07% |
| 2024-10-22 | 5.09 | 5.12 | 0.06 | 1.19% | 5.01 | 5.15 | 36770 | 1872 | 0.92% |
| 2024-10-21 | 5.03 | 5.06 | 0.03 | 0.60% | 4.97 | 5.12 | 44496 | 2249 | 1.11% |
| 2024-10-18 | 5.12 | 5.03 | 0.05 | 1.00% | 4.91 | 5.12 | 40694 | 2037 | 1.02% |
| 2024-10-17 | 5.02 | 4.98 | -0.03 | -0.60% | 4.98 | 5.15 | 35812 | 1811 | 0.90% |
| 2024-10-16 | 4.97 | 5.01 | -0.04 | -0.79% | 4.92 | 5.11 | 32108 | 1615 | 0.80% |
| 2024-10-15 | 5.01 | 5.05 | 0.05 | 1.00% | 4.94 | 5.16 | 50253 | 2552 | 1.26% |
| 2024-10-14 | 4.75 | 5.00 | 0.10 | 2.04% | 4.75 | 5.04 | 43530 | 2159 | 1.09% |
| 2024-10-11 | 5.12 | 4.90 | -0.19 | -3.73% | 4.83 | 5.12 | 53707 | 2656 | 1.35% |
| 2024-10-10 | 5.05 | 5.09 | 0.23 | 4.73% | 4.89 | 5.20 | 90216 | 4567 | 2.26% |
| 2024-10-09 | 5.38 | 4.86 | -0.54 | -10.00% | 4.86 | 5.38 | 92069 | 4686 | 2.31% |
| 2024-10-08 | 5.69 | 5.40 | 0.20 | 3.85% | 5.11 | 5.69 | 120586 | 6494 | 3.02% |
| 2024-09-30 | 4.98 | 5.20 | 0.37 | 7.66% | 4.84 | 5.24 | 109451 | 5538 | 2.74% |
| 2024-09-27 | 4.80 | 4.83 | 0.10 | 2.11% | 4.71 | 4.86 | 43941 | 2103 | 1.10% |
| 2024-09-26 | 4.53 | 4.73 | 0.19 | 4.19% | 4.53 | 4.73 | 44943 | 2084 | 1.13% |
| 2024-09-25 | 4.49 | 4.54 | 0.10 | 2.25% | 4.48 | 4.64 | 55400 | 2532 | 1.39% |
| 2024-09-24 | 4.35 | 4.44 | 0.10 | 2.30% | 4.33 | 4.45 | 43922 | 1929 | 1.10% |
| 2024-09-23 | 4.31 | 4.34 | 0.04 | 0.93% | 4.27 | 4.40 | 33757 | 1456 | 0.85% |
| 2024-09-20 | 4.38 | 4.30 | -0.08 | -1.83% | 4.26 | 4.42 | 43549 | 1879 | 1.09% |
| 2024-09-19 | 4.22 | 4.38 | 0.22 | 5.29% | 4.18 | 4.41 | 51214 | 2214 | 1.28% |
| 2024-09-18 | 4.26 | 4.16 | -0.08 | -1.89% | 4.09 | 4.31 | 40062 | 1663 | 1.00% |
| 2024-09-13 | 4.30 | 4.24 | -0.03 | -0.70% | 4.24 | 4.32 | 24371 | 1041 | 0.61% |
| 2024-09-12 | 4.25 | 4.27 | 0.02 | 0.47% | 4.25 | 4.34 | 33777 | 1453 | 0.85% |
| 2024-09-11 | 4.33 | 4.25 | -0.08 | -1.85% | 4.24 | 4.35 | 32015 | 1370 | 0.80% |
| 2024-09-10 | 4.31 | 4.33 | 0.02 | 0.46% | 4.26 | 4.35 | 32908 | 1416 | 0.82% |
| 2024-09-09 | 4.31 | 4.31 | 0.03 | 0.70% | 4.19 | 4.35 | 35014 | 1502 | 0.88% |
| 2024-09-06 | 4.39 | 4.28 | -0.07 | -1.61% | 4.26 | 4.40 | 35743 | 1545 | 0.90% |
| 2024-09-05 | 4.25 | 4.35 | 0.13 | 3.08% | 4.21 | 4.35 | 40780 | 1752 | 1.02% |
| 2024-09-04 | 4.30 | 4.22 | -0.08 | -1.86% | 4.20 | 4.32 | 40820 | 1736 | 1.02% |
| 2024-09-03 | 4.31 | 4.30 | 0.02 | 0.47% | 4.26 | 4.37 | 36042 | 1557 | 0.90% |
| 2024-09-02 | 4.32 | 4.28 | -0.05 | -1.15% | 4.28 | 4.41 | 45699 | 1987 | 1.14% |
| 2024-08-30 | 4.24 | 4.33 | 0.09 | 2.12% | 4.20 | 4.38 | 56613 | 2448 | 1.42% |
| 2024-08-29 | 4.12 | 4.24 | 0.08 | 1.92% | 4.09 | 4.27 | 58170 | 2447 | 1.46% |
| 2024-08-28 | 4.09 | 4.16 | 0.06 | 1.46% | 4.03 | 4.22 | 66853 | 2779 | 1.67% |
| 2024-08-27 | 4.18 | 4.10 | -0.06 | -1.44% | 4.08 | 4.21 | 71336 | 2946 | 1.79% |
| 2024-08-26 | 4.08 | 4.16 | 0.08 | 1.96% | 4.01 | 4.20 | 90100 | 3722 | 2.26% |
| 2024-08-23 | 4.09 | 4.08 | -0.13 | -3.09% | 4.04 | 4.21 | 137758 | 5626 | 3.45% |
| 2024-08-22 | 4.37 | 4.21 | -0.45 | -9.66% | 4.20 | 4.46 | 227677 | 9754 | 5.70% |
| 2024-08-21 | 4.90 | 4.66 | -0.52 | -10.04% | 4.66 | 4.90 | 120857 | 5681 | 3.03% |
| 2024-08-20 | 6.03 | 5.18 | -0.57 | -9.91% | 5.18 | 6.14 | 335165 | 18240 | 8.40% |
| 2024-08-19 | 5.26 | 5.75 | 0.52 | 9.94% | 5.26 | 5.75 | 263662 | 14836 | 6.60% |
| 2024-08-16 | 5.80 | 5.23 | -0.26 | -4.74% | 4.94 | 5.82 | 301072 | 15913 | 7.54% |
| 2024-08-15 | 5.23 | 5.49 | 0.50 | 10.02% | 5.15 | 5.49 | 151287 | 8140 | 3.79% |
| 2024-08-14 | 4.99 | 4.99 | 0.45 | 9.91% | 4.99 | 4.99 | 57534 | 2870 | 1.44% |
| 2024-08-13 | 4.59 | 4.54 | -0.04 | -0.87% | 4.49 | 4.61 | 19058 | 863 | 0.48% |