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 | 6.60 | 6.51 | -0.05 | -0.76% | 6.42 | 6.76 | 446975 | 29362 | 7.97% |
| 2024-11-20 | 6.28 | 6.56 | 0.08 | 1.23% | 6.12 | 6.99 | 615762 | 40163 | 10.97% |
| 2024-11-19 | 6.13 | 6.48 | 0.32 | 5.19% | 6.00 | 6.62 | 551655 | 34298 | 9.83% |
| 2024-11-18 | 5.62 | 6.16 | 0.56 | 10.00% | 5.61 | 6.16 | 531621 | 32020 | 9.48% |
| 2024-11-15 | 5.69 | 5.60 | -0.09 | -1.58% | 5.58 | 5.74 | 90346 | 5123 | 1.61% |
| 2024-11-14 | 5.80 | 5.69 | -0.14 | -2.40% | 5.69 | 5.85 | 100375 | 5779 | 1.79% |
| 2024-11-13 | 5.75 | 5.83 | 0.07 | 1.22% | 5.67 | 5.85 | 137080 | 7917 | 2.44% |
| 2024-11-12 | 5.71 | 5.76 | 0.05 | 0.88% | 5.71 | 5.84 | 164245 | 9498 | 2.93% |
| 2024-11-11 | 5.68 | 5.71 | 0.02 | 0.35% | 5.59 | 5.71 | 110555 | 6253 | 1.97% |
| 2024-11-08 | 5.76 | 5.69 | -0.05 | -0.87% | 5.65 | 5.80 | 122589 | 7001 | 2.18% |
| 2024-11-07 | 5.56 | 5.74 | 0.17 | 3.05% | 5.52 | 5.74 | 156506 | 8848 | 2.79% |
| 2024-11-06 | 5.59 | 5.57 | -0.02 | -0.36% | 5.52 | 5.59 | 106496 | 5918 | 1.90% |
| 2024-11-05 | 5.50 | 5.59 | 0.09 | 1.64% | 5.49 | 5.59 | 103851 | 5760 | 1.85% |
| 2024-11-04 | 5.48 | 5.50 | 0.03 | 0.55% | 5.42 | 5.50 | 81968 | 4470 | 1.46% |
| 2024-11-01 | 5.51 | 5.47 | -0.07 | -1.26% | 5.47 | 5.56 | 131549 | 7255 | 2.34% |
| 2024-10-31 | 5.52 | 5.54 | -0.01 | -0.18% | 5.49 | 5.57 | 116540 | 6440 | 2.08% |
| 2024-10-30 | 5.57 | 5.55 | -0.06 | -1.07% | 5.51 | 5.61 | 92858 | 5153 | 1.66% |
| 2024-10-29 | 5.89 | 5.61 | -0.32 | -5.40% | 5.60 | 5.90 | 223046 | 12633 | 3.98% |
| 2024-10-28 | 5.74 | 5.93 | 0.25 | 4.40% | 5.73 | 5.95 | 164095 | 9648 | 2.92% |
| 2024-10-25 | 5.60 | 5.68 | 0.06 | 1.07% | 5.59 | 5.72 | 94582 | 5366 | 1.69% |
| 2024-10-24 | 5.64 | 5.62 | -0.05 | -0.88% | 5.57 | 5.66 | 62584 | 3506 | 1.12% |
| 2024-10-23 | 5.62 | 5.67 | 0.03 | 0.53% | 5.62 | 5.69 | 87503 | 4945 | 1.56% |
| 2024-10-22 | 5.60 | 5.64 | 0.04 | 0.71% | 5.55 | 5.64 | 91285 | 5114 | 1.63% |
| 2024-10-21 | 5.60 | 5.60 | 0.02 | 0.36% | 5.56 | 5.65 | 78580 | 4406 | 1.40% |
| 2024-10-18 | 5.52 | 5.58 | 0.06 | 1.09% | 5.45 | 5.66 | 96800 | 5386 | 1.73% |
| 2024-10-17 | 5.63 | 5.52 | -0.08 | -1.43% | 5.51 | 5.68 | 72442 | 4054 | 1.29% |
| 2024-10-16 | 5.50 | 5.60 | 0.05 | 0.90% | 5.46 | 5.65 | 86052 | 4811 | 1.53% |
| 2024-10-15 | 5.73 | 5.55 | -0.15 | -2.63% | 5.55 | 5.73 | 73756 | 4143 | 1.31% |
| 2024-10-14 | 5.58 | 5.70 | 0.18 | 3.26% | 5.55 | 5.81 | 112739 | 6410 | 2.01% |
| 2024-10-11 | 5.79 | 5.52 | -0.27 | -4.66% | 5.48 | 5.80 | 127575 | 7175 | 2.27% |
| 2024-10-10 | 5.80 | 5.79 | 0.00 | 0.00% | 5.62 | 5.92 | 167310 | 9683 | 2.98% |
| 2024-10-09 | 6.26 | 5.79 | -0.64 | -9.95% | 5.79 | 6.27 | 174234 | 10430 | 3.11% |
| 2024-10-08 | 6.88 | 6.43 | 0.17 | 2.72% | 6.18 | 6.88 | 266426 | 17254 | 4.75% |
| 2024-09-30 | 6.21 | 6.26 | 0.46 | 7.93% | 5.81 | 6.30 | 291233 | 17822 | 5.19% |
| 2024-09-27 | 5.56 | 5.80 | 0.31 | 5.65% | 5.50 | 5.82 | 120821 | 6804 | 2.15% |
| 2024-09-26 | 5.18 | 5.49 | 0.28 | 5.37% | 5.16 | 5.49 | 150551 | 8075 | 2.68% |
| 2024-09-25 | 5.25 | 5.21 | 0.04 | 0.77% | 5.18 | 5.40 | 196709 | 10424 | 3.51% |
| 2024-09-24 | 4.95 | 5.17 | 0.23 | 4.66% | 4.93 | 5.18 | 120917 | 6154 | 2.16% |
| 2024-09-23 | 4.87 | 4.94 | 0.06 | 1.23% | 4.84 | 4.97 | 49839 | 2443 | 0.89% |
| 2024-09-20 | 4.98 | 4.88 | -0.10 | -2.01% | 4.84 | 4.99 | 54401 | 2653 | 0.97% |
| 2024-09-19 | 4.85 | 4.98 | 0.14 | 2.89% | 4.84 | 5.01 | 72585 | 3587 | 1.29% |
| 2024-09-18 | 4.85 | 4.84 | -0.02 | -0.41% | 4.68 | 4.89 | 65947 | 3163 | 1.18% |
| 2024-09-13 | 4.96 | 4.86 | -0.09 | -1.82% | 4.86 | 5.00 | 60323 | 2963 | 1.08% |
| 2024-09-12 | 4.86 | 4.95 | 0.09 | 1.85% | 4.83 | 5.00 | 70736 | 3481 | 1.26% |
| 2024-09-11 | 4.81 | 4.86 | 0.02 | 0.41% | 4.80 | 4.88 | 44026 | 2132 | 0.78% |
| 2024-09-10 | 4.93 | 4.84 | -0.03 | -0.62% | 4.76 | 4.95 | 60327 | 2914 | 1.08% |
| 2024-09-09 | 4.90 | 4.87 | -0.05 | -1.02% | 4.81 | 4.90 | 57980 | 2812 | 1.03% |
| 2024-09-06 | 5.03 | 4.92 | -0.12 | -2.38% | 4.90 | 5.05 | 50263 | 2494 | 0.90% |
| 2024-09-05 | 5.04 | 5.04 | 0.00 | 0.00% | 5.01 | 5.12 | 40982 | 2066 | 0.73% |
| 2024-09-04 | 5.04 | 5.04 | -0.04 | -0.79% | 5.00 | 5.11 | 39224 | 1986 | 0.70% |
| 2024-09-03 | 5.06 | 5.08 | 0.03 | 0.59% | 5.03 | 5.13 | 59110 | 3001 | 1.05% |
| 2024-09-02 | 5.19 | 5.05 | -0.15 | -2.88% | 5.05 | 5.20 | 79599 | 4062 | 1.42% |
| 2024-08-30 | 5.15 | 5.20 | 0.05 | 0.97% | 5.08 | 5.28 | 80354 | 4163 | 1.43% |
| 2024-08-29 | 5.14 | 5.15 | 0.00 | 0.00% | 5.08 | 5.17 | 60641 | 3113 | 1.08% |
| 2024-08-28 | 5.20 | 5.15 | -0.08 | -1.53% | 5.08 | 5.23 | 66250 | 3411 | 1.18% |
| 2024-08-27 | 5.25 | 5.23 | -0.03 | -0.57% | 5.14 | 5.31 | 48976 | 2548 | 0.87% |
| 2024-08-26 | 5.29 | 5.26 | -0.02 | -0.38% | 5.21 | 5.37 | 71659 | 3791 | 1.28% |
| 2024-08-23 | 5.41 | 5.28 | -0.13 | -2.40% | 5.20 | 5.46 | 67888 | 3587 | 1.21% |
| 2024-08-22 | 5.48 | 5.41 | -0.07 | -1.28% | 5.40 | 5.52 | 21972 | 1197 | 0.39% |
| 2024-08-21 | 5.48 | 5.48 | 0.00 | 0.00% | 5.43 | 5.53 | 23100 | 1266 | 0.41% |
| 2024-08-20 | 5.69 | 5.48 | -0.14 | -2.49% | 5.43 | 5.69 | 59922 | 3311 | 1.07% |
| 2024-08-19 | 5.63 | 5.62 | -0.01 | -0.18% | 5.60 | 5.75 | 48137 | 2729 | 0.86% |
| 2024-08-16 | 5.66 | 5.63 | -0.01 | -0.18% | 5.60 | 5.70 | 34427 | 1940 | 0.61% |
| 2024-08-15 | 5.63 | 5.64 | -0.01 | -0.18% | 5.58 | 5.71 | 57958 | 3275 | 1.03% |
| 2024-08-14 | 5.89 | 5.65 | -0.26 | -4.40% | 5.62 | 5.93 | 79360 | 4542 | 1.41% |
| 2024-08-13 | 5.93 | 5.91 | -0.01 | -0.17% | 5.88 | 5.95 | 28531 | 1685 | 0.51% |