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 | 6.10 | 6.14 | -0.01 | -0.16% | 6.06 | 6.19 | 114105 | 6984 | 1.98% |
| 2024-11-20 | 5.83 | 6.15 | 0.33 | 5.67% | 5.81 | 6.25 | 163393 | 9879 | 2.84% |
| 2024-11-19 | 5.76 | 5.82 | 0.07 | 1.22% | 5.68 | 5.83 | 69756 | 4018 | 1.21% |
| 2024-11-18 | 6.00 | 5.75 | -0.22 | -3.69% | 5.65 | 6.05 | 117430 | 6791 | 2.04% |
| 2024-11-15 | 5.90 | 5.97 | 0.05 | 0.84% | 5.90 | 6.15 | 123236 | 7463 | 2.14% |
| 2024-11-14 | 6.06 | 5.92 | -0.20 | -3.27% | 5.92 | 6.20 | 91504 | 5525 | 1.59% |
| 2024-11-13 | 5.95 | 6.12 | 0.15 | 2.51% | 5.95 | 6.13 | 116243 | 7046 | 2.02% |
| 2024-11-12 | 6.10 | 5.97 | -0.13 | -2.13% | 5.91 | 6.14 | 95873 | 5781 | 1.66% |
| 2024-11-11 | 5.96 | 6.10 | 0.11 | 1.84% | 5.93 | 6.10 | 83530 | 5052 | 1.45% |
| 2024-11-08 | 6.12 | 5.99 | -0.11 | -1.80% | 5.95 | 6.18 | 99288 | 5981 | 1.72% |
| 2024-11-07 | 5.95 | 6.10 | 0.13 | 2.18% | 5.86 | 6.10 | 102161 | 6165 | 1.77% |
| 2024-11-06 | 5.90 | 5.97 | 0.10 | 1.70% | 5.83 | 6.04 | 101253 | 6018 | 1.76% |
| 2024-11-05 | 5.79 | 5.87 | 0.11 | 1.91% | 5.75 | 5.87 | 70578 | 4115 | 1.23% |
| 2024-11-04 | 5.64 | 5.76 | 0.12 | 2.13% | 5.60 | 5.76 | 68692 | 3912 | 1.19% |
| 2024-11-01 | 5.90 | 5.64 | -0.27 | -4.57% | 5.63 | 5.91 | 136463 | 7816 | 2.37% |
| 2024-10-31 | 5.89 | 5.91 | 0.04 | 0.68% | 5.82 | 5.96 | 90862 | 5354 | 1.58% |
| 2024-10-30 | 5.90 | 5.87 | -0.03 | -0.51% | 5.81 | 6.02 | 83487 | 4914 | 1.45% |
| 2024-10-29 | 6.26 | 5.90 | -0.20 | -3.28% | 5.88 | 6.31 | 141822 | 8572 | 2.46% |
| 2024-10-28 | 5.95 | 6.10 | 0.21 | 3.57% | 5.92 | 6.10 | 111928 | 6722 | 1.94% |
| 2024-10-25 | 5.80 | 5.89 | 0.11 | 1.90% | 5.77 | 5.91 | 90688 | 5321 | 1.57% |
| 2024-10-24 | 5.70 | 5.78 | 0.02 | 0.35% | 5.68 | 5.80 | 55562 | 3195 | 0.96% |
| 2024-10-23 | 5.84 | 5.76 | -0.12 | -2.04% | 5.73 | 5.91 | 88277 | 5118 | 1.53% |
| 2024-10-22 | 5.69 | 5.88 | 0.17 | 2.98% | 5.69 | 6.06 | 154415 | 9124 | 2.68% |
| 2024-10-21 | 5.63 | 5.71 | 0.10 | 1.78% | 5.59 | 5.78 | 112334 | 6399 | 1.95% |
| 2024-10-18 | 5.57 | 5.61 | 0.04 | 0.72% | 5.50 | 5.70 | 102355 | 5757 | 1.78% |
| 2024-10-17 | 5.53 | 5.57 | 0.02 | 0.36% | 5.53 | 5.67 | 71296 | 3996 | 1.24% |
| 2024-10-16 | 5.45 | 5.55 | 0.08 | 1.46% | 5.38 | 5.59 | 65773 | 3626 | 1.14% |
| 2024-10-15 | 5.55 | 5.47 | -0.07 | -1.26% | 5.45 | 5.63 | 88200 | 4895 | 1.53% |
| 2024-10-14 | 5.36 | 5.54 | 0.20 | 3.75% | 5.33 | 5.56 | 82852 | 4509 | 1.44% |
| 2024-10-11 | 5.49 | 5.34 | -0.20 | -3.61% | 5.27 | 5.53 | 98082 | 5296 | 1.70% |
| 2024-10-10 | 5.49 | 5.54 | 0.04 | 0.73% | 5.28 | 5.66 | 150831 | 8304 | 2.62% |
| 2024-10-09 | 6.01 | 5.50 | -0.61 | -9.98% | 5.50 | 6.02 | 172228 | 9802 | 2.99% |
| 2024-10-08 | 6.38 | 6.11 | 0.30 | 5.16% | 5.82 | 6.38 | 247885 | 15089 | 4.30% |
| 2024-09-30 | 5.53 | 5.81 | 0.39 | 7.20% | 5.41 | 5.90 | 242877 | 13797 | 4.22% |
| 2024-09-27 | 5.30 | 5.42 | 0.18 | 3.44% | 5.22 | 5.43 | 70890 | 3786 | 1.23% |
| 2024-09-26 | 5.10 | 5.24 | 0.13 | 2.54% | 5.07 | 5.25 | 74635 | 3862 | 1.30% |
| 2024-09-25 | 5.02 | 5.11 | 0.09 | 1.79% | 5.02 | 5.27 | 103616 | 5335 | 1.80% |
| 2024-09-24 | 4.78 | 5.02 | 0.23 | 4.80% | 4.78 | 5.02 | 84969 | 4177 | 1.48% |
| 2024-09-23 | 4.85 | 4.79 | -0.04 | -0.83% | 4.75 | 4.86 | 40097 | 1923 | 0.70% |
| 2024-09-20 | 4.76 | 4.83 | 0.06 | 1.26% | 4.76 | 4.83 | 37099 | 1779 | 0.64% |
| 2024-09-19 | 4.68 | 4.77 | 0.13 | 2.80% | 4.63 | 4.80 | 49877 | 2366 | 0.87% |
| 2024-09-18 | 4.76 | 4.64 | -0.11 | -2.32% | 4.55 | 4.76 | 41574 | 1924 | 0.72% |
| 2024-09-13 | 4.81 | 4.75 | -0.03 | -0.63% | 4.73 | 4.83 | 36213 | 1729 | 0.63% |
| 2024-09-12 | 4.74 | 4.78 | 0.02 | 0.42% | 4.74 | 4.84 | 38808 | 1864 | 0.67% |
| 2024-09-11 | 4.84 | 4.76 | -0.09 | -1.86% | 4.73 | 4.85 | 35221 | 1680 | 0.61% |
| 2024-09-10 | 4.83 | 4.85 | 0.03 | 0.62% | 4.73 | 4.86 | 41544 | 1988 | 0.72% |
| 2024-09-09 | 4.76 | 4.82 | 0.01 | 0.21% | 4.71 | 4.85 | 34320 | 1645 | 0.60% |
| 2024-09-06 | 4.82 | 4.81 | -0.07 | -1.43% | 4.80 | 4.91 | 39663 | 1923 | 0.69% |
| 2024-09-05 | 4.78 | 4.88 | 0.10 | 2.09% | 4.75 | 4.90 | 45772 | 2215 | 0.79% |
| 2024-09-04 | 4.74 | 4.78 | 0.01 | 0.21% | 4.70 | 4.80 | 37434 | 1783 | 0.65% |
| 2024-09-03 | 4.81 | 4.77 | -0.04 | -0.83% | 4.74 | 4.88 | 40120 | 1923 | 0.70% |
| 2024-09-02 | 4.86 | 4.81 | -0.07 | -1.43% | 4.78 | 4.93 | 53753 | 2607 | 0.93% |
| 2024-08-30 | 4.67 | 4.88 | 0.20 | 4.27% | 4.67 | 4.97 | 84377 | 4099 | 1.46% |
| 2024-08-29 | 4.66 | 4.68 | -0.01 | -0.21% | 4.58 | 4.70 | 47059 | 2193 | 0.82% |
| 2024-08-28 | 4.54 | 4.69 | 0.14 | 3.08% | 4.50 | 4.72 | 61467 | 2852 | 1.07% |
| 2024-08-27 | 4.65 | 4.55 | -0.10 | -2.15% | 4.55 | 4.72 | 32716 | 1511 | 0.57% |
| 2024-08-26 | 4.61 | 4.65 | 0.04 | 0.87% | 4.53 | 4.69 | 37564 | 1740 | 0.65% |
| 2024-08-23 | 4.67 | 4.61 | -0.07 | -1.50% | 4.54 | 4.70 | 49883 | 2301 | 0.87% |
| 2024-08-22 | 4.79 | 4.68 | -0.14 | -2.90% | 4.67 | 4.85 | 58409 | 2775 | 1.01% |
| 2024-08-21 | 4.94 | 4.82 | -0.11 | -2.23% | 4.81 | 4.99 | 79174 | 3873 | 1.37% |
| 2024-08-20 | 4.87 | 4.93 | 0.06 | 1.23% | 4.82 | 4.96 | 86813 | 4260 | 1.51% |
| 2024-08-19 | 4.86 | 4.87 | 0.00 | 0.00% | 4.83 | 4.92 | 34189 | 1664 | 0.59% |
| 2024-08-16 | 4.88 | 4.87 | -0.01 | -0.20% | 4.85 | 4.93 | 36894 | 1802 | 0.64% |
| 2024-08-15 | 4.79 | 4.88 | 0.08 | 1.67% | 4.75 | 4.90 | 43937 | 2128 | 0.76% |
| 2024-08-14 | 4.75 | 4.80 | 0.05 | 1.05% | 4.74 | 4.83 | 34018 | 1632 | 0.59% |
| 2024-08-13 | 4.77 | 4.75 | -0.03 | -0.63% | 4.70 | 4.80 | 29359 | 1393 | 0.51% |