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 | 6.14 | 6.09 | -0.05 | -0.81% | 6.05 | 6.17 | 16852 | 1027 | 0.33% |
| 2024-11-20 | 5.98 | 6.14 | 0.12 | 1.99% | 5.98 | 6.20 | 18016 | 1099 | 0.36% |
| 2024-11-19 | 5.99 | 6.02 | -0.01 | -0.17% | 5.89 | 6.04 | 24517 | 1462 | 0.49% |
| 2024-11-18 | 6.08 | 6.03 | -0.03 | -0.50% | 5.96 | 6.15 | 28703 | 1732 | 0.57% |
| 2024-11-15 | 6.14 | 6.06 | -0.16 | -2.57% | 6.04 | 6.25 | 39630 | 2424 | 0.79% |
| 2024-11-14 | 6.23 | 6.22 | -0.03 | -0.48% | 6.16 | 6.36 | 34664 | 2169 | 0.69% |
| 2024-11-13 | 6.36 | 6.25 | -0.16 | -2.50% | 6.09 | 6.42 | 62922 | 3927 | 1.25% |
| 2024-11-12 | 6.57 | 6.41 | -0.03 | -0.47% | 6.35 | 6.65 | 99380 | 6434 | 1.97% |
| 2024-11-11 | 6.25 | 6.44 | 0.31 | 5.06% | 6.25 | 6.44 | 88109 | 5621 | 1.75% |
| 2024-11-08 | 5.90 | 6.13 | 0.19 | 3.20% | 5.83 | 6.19 | 74117 | 4445 | 1.47% |
| 2024-11-07 | 5.68 | 5.94 | 0.22 | 3.85% | 5.68 | 6.01 | 84474 | 5021 | 1.67% |
| 2024-11-06 | 5.65 | 5.72 | 0.08 | 1.42% | 5.61 | 5.75 | 42658 | 2424 | 0.85% |
| 2024-11-05 | 5.43 | 5.64 | 0.20 | 3.68% | 5.43 | 5.65 | 48274 | 2681 | 0.96% |
| 2024-11-04 | 5.49 | 5.44 | -0.05 | -0.91% | 5.40 | 5.52 | 51114 | 2791 | 1.01% |
| 2024-11-01 | 5.60 | 5.49 | -0.14 | -2.49% | 5.46 | 5.66 | 47645 | 2645 | 0.94% |
| 2024-10-31 | 5.52 | 5.63 | 0.09 | 1.62% | 5.46 | 5.79 | 62237 | 3514 | 1.23% |
| 2024-10-30 | 5.39 | 5.54 | 0.17 | 3.17% | 5.36 | 5.58 | 57000 | 3125 | 1.13% |
| 2024-10-29 | 5.55 | 5.37 | -0.18 | -3.24% | 5.32 | 5.56 | 60313 | 3277 | 1.20% |
| 2024-10-28 | 5.39 | 5.55 | 0.18 | 3.35% | 5.37 | 5.60 | 60313 | 3314 | 1.20% |
| 2024-10-25 | 5.39 | 5.37 | -0.01 | -0.19% | 5.34 | 5.44 | 59255 | 3185 | 1.17% |
| 2024-10-24 | 5.24 | 5.38 | 0.13 | 2.48% | 5.22 | 5.43 | 58742 | 3143 | 1.16% |
| 2024-10-23 | 5.20 | 5.25 | 0.03 | 0.57% | 5.19 | 5.40 | 48365 | 2560 | 0.96% |
| 2024-10-22 | 5.14 | 5.22 | 0.11 | 2.15% | 5.08 | 5.27 | 51474 | 2672 | 1.02% |
| 2024-10-21 | 5.02 | 5.11 | 0.09 | 1.79% | 4.99 | 5.14 | 51607 | 2618 | 1.02% |
| 2024-10-18 | 4.94 | 5.02 | 0.08 | 1.62% | 4.92 | 5.04 | 44083 | 2200 | 0.87% |
| 2024-10-17 | 4.98 | 4.94 | -0.03 | -0.60% | 4.92 | 5.03 | 32612 | 1624 | 0.65% |
| 2024-10-16 | 4.88 | 4.97 | 0.05 | 1.02% | 4.88 | 5.02 | 30316 | 1502 | 0.60% |
| 2024-10-15 | 5.00 | 4.92 | -0.08 | -1.60% | 4.92 | 5.05 | 26128 | 1305 | 0.52% |
| 2024-10-14 | 4.96 | 5.00 | 0.07 | 1.42% | 4.91 | 5.01 | 27686 | 1375 | 0.55% |
| 2024-10-11 | 5.03 | 4.93 | -0.10 | -1.99% | 4.91 | 5.12 | 40955 | 2055 | 0.81% |
| 2024-10-10 | 5.10 | 5.03 | -0.02 | -0.40% | 4.95 | 5.11 | 45820 | 2301 | 0.91% |
| 2024-10-09 | 5.30 | 5.05 | -0.27 | -5.08% | 5.05 | 5.32 | 80223 | 4113 | 1.59% |
| 2024-10-08 | 5.51 | 5.32 | 0.07 | 1.33% | 5.24 | 5.51 | 135045 | 7277 | 2.68% |
| 2024-09-30 | 5.06 | 5.25 | 0.25 | 5.00% | 5.06 | 5.25 | 104550 | 5411 | 2.07% |
| 2024-09-27 | 4.95 | 5.00 | 0.10 | 2.04% | 4.93 | 5.02 | 34542 | 1721 | 0.68% |
| 2024-09-26 | 4.75 | 4.90 | 0.14 | 2.94% | 4.72 | 4.90 | 36421 | 1762 | 0.72% |
| 2024-09-25 | 4.69 | 4.76 | 0.11 | 2.37% | 4.68 | 4.87 | 33775 | 1612 | 0.67% |
| 2024-09-24 | 4.53 | 4.65 | 0.13 | 2.88% | 4.53 | 4.66 | 20367 | 937 | 0.40% |
| 2024-09-23 | 4.55 | 4.52 | -0.03 | -0.66% | 4.50 | 4.56 | 10395 | 470 | 0.21% |
| 2024-09-20 | 4.51 | 4.55 | 0.03 | 0.66% | 4.51 | 4.56 | 12987 | 589 | 0.26% |
| 2024-09-19 | 4.48 | 4.52 | 0.06 | 1.35% | 4.47 | 4.55 | 14194 | 641 | 0.28% |
| 2024-09-18 | 4.54 | 4.46 | -0.08 | -1.76% | 4.42 | 4.54 | 16035 | 715 | 0.32% |
| 2024-09-13 | 4.57 | 4.54 | -0.02 | -0.44% | 4.53 | 4.61 | 13828 | 631 | 0.27% |
| 2024-09-12 | 4.57 | 4.56 | -0.02 | -0.44% | 4.54 | 4.62 | 11793 | 540 | 0.23% |
| 2024-09-11 | 4.59 | 4.58 | -0.02 | -0.43% | 4.53 | 4.61 | 10839 | 495 | 0.21% |
| 2024-09-10 | 4.63 | 4.60 | -0.02 | -0.43% | 4.50 | 4.66 | 24489 | 1119 | 0.49% |
| 2024-09-09 | 4.62 | 4.62 | -0.02 | -0.43% | 4.59 | 4.65 | 12285 | 566 | 0.24% |
| 2024-09-06 | 4.76 | 4.64 | -0.12 | -2.52% | 4.63 | 4.79 | 19890 | 935 | 0.39% |
| 2024-09-05 | 4.71 | 4.76 | 0.04 | 0.85% | 4.71 | 4.79 | 15738 | 746 | 0.31% |
| 2024-09-04 | 4.87 | 4.72 | -0.18 | -3.67% | 4.71 | 4.87 | 41022 | 1956 | 0.81% |
| 2024-09-03 | 4.88 | 4.90 | 0.02 | 0.41% | 4.80 | 4.98 | 48600 | 2372 | 0.96% |
| 2024-09-02 | 4.74 | 4.88 | 0.10 | 2.09% | 4.71 | 4.97 | 53558 | 2613 | 1.06% |
| 2024-08-30 | 4.70 | 4.78 | 0.07 | 1.49% | 4.68 | 4.83 | 38118 | 1814 | 0.76% |
| 2024-08-29 | 4.70 | 4.71 | -0.04 | -0.84% | 4.65 | 4.75 | 30803 | 1444 | 0.61% |
| 2024-08-28 | 4.61 | 4.75 | 0.13 | 2.81% | 4.57 | 4.80 | 45910 | 2162 | 0.91% |
| 2024-08-27 | 4.54 | 4.62 | 0.07 | 1.54% | 4.49 | 4.63 | 25914 | 1188 | 0.51% |
| 2024-08-26 | 4.51 | 4.55 | 0.02 | 0.44% | 4.44 | 4.59 | 23094 | 1040 | 0.46% |
| 2024-08-23 | 4.64 | 4.53 | -0.04 | -0.88% | 4.52 | 4.70 | 30850 | 1415 | 0.61% |
| 2024-08-22 | 4.61 | 4.57 | -0.06 | -1.30% | 4.53 | 4.64 | 34030 | 1561 | 0.67% |
| 2024-08-21 | 4.51 | 4.63 | 0.07 | 1.54% | 4.51 | 4.74 | 55750 | 2595 | 1.11% |
| 2024-08-20 | 4.60 | 4.56 | 0.06 | 1.33% | 4.48 | 4.60 | 60140 | 2727 | 1.19% |
| 2024-08-19 | 4.48 | 4.50 | 0.21 | 4.90% | 4.45 | 4.50 | 20825 | 936 | 0.41% |
| 2024-08-16 | 4.25 | 4.29 | -0.18 | -4.03% | 4.25 | 4.37 | 74851 | 3207 | 1.48% |
| 2024-08-15 | 4.39 | 4.47 | 0.06 | 1.36% | 4.37 | 4.55 | 27299 | 1222 | 0.54% |
| 2024-08-14 | 4.39 | 4.41 | 0.02 | 0.46% | 4.35 | 4.43 | 13156 | 577 | 0.26% |
| 2024-08-13 | 4.39 | 4.39 | 0.00 | 0.00% | 4.35 | 4.42 | 13996 | 613 | 0.28% |