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 | 6.18 | 6.12 | -0.14 | -2.24% | 6.06 | 6.38 | 170226 | 10517 | 3.34% |
| 2024-11-20 | 6.18 | 6.26 | 0.33 | 5.56% | 6.02 | 6.59 | 288106 | 18195 | 5.65% |
| 2024-11-19 | 5.71 | 5.93 | 0.28 | 4.96% | 5.60 | 5.95 | 116911 | 6765 | 2.29% |
| 2024-11-18 | 6.01 | 5.65 | -0.32 | -5.36% | 5.60 | 6.05 | 128236 | 7444 | 2.51% |
| 2024-11-15 | 6.12 | 5.97 | -0.18 | -2.93% | 5.91 | 6.28 | 164573 | 10049 | 3.23% |
| 2024-11-14 | 6.49 | 6.15 | -0.25 | -3.91% | 6.13 | 6.85 | 230511 | 14936 | 4.52% |
| 2024-11-13 | 6.55 | 6.40 | -0.15 | -2.29% | 6.17 | 6.81 | 274463 | 17550 | 5.38% |
| 2024-11-12 | 7.25 | 6.55 | -0.36 | -5.21% | 6.54 | 7.25 | 527595 | 36416 | 10.34% |
| 2024-11-11 | 5.74 | 6.91 | 1.15 | 19.97% | 5.70 | 6.91 | 381773 | 25504 | 7.48% |
| 2024-11-08 | 5.63 | 5.76 | 0.21 | 3.78% | 5.53 | 5.98 | 218879 | 12574 | 4.29% |
| 2024-11-07 | 5.37 | 5.55 | 0.22 | 4.13% | 5.30 | 5.59 | 116228 | 6362 | 2.28% |
| 2024-11-06 | 5.23 | 5.33 | 0.11 | 2.11% | 5.23 | 5.46 | 147194 | 7901 | 2.89% |
| 2024-11-05 | 5.02 | 5.22 | 0.20 | 3.98% | 5.01 | 5.24 | 107202 | 5554 | 2.10% |
| 2024-11-04 | 4.84 | 5.02 | 0.12 | 2.45% | 4.80 | 5.02 | 67909 | 3359 | 1.33% |
| 2024-11-01 | 5.02 | 4.90 | -0.18 | -3.54% | 4.87 | 5.20 | 121068 | 6092 | 2.37% |
| 2024-10-31 | 4.92 | 5.08 | 0.18 | 3.67% | 4.90 | 5.13 | 95045 | 4789 | 1.86% |
| 2024-10-30 | 4.99 | 4.90 | -0.12 | -2.39% | 4.81 | 5.05 | 120027 | 5909 | 2.35% |
| 2024-10-29 | 5.27 | 5.02 | -0.23 | -4.38% | 5.02 | 5.35 | 116005 | 5952 | 2.27% |
| 2024-10-28 | 5.20 | 5.25 | 0.04 | 0.77% | 5.11 | 5.26 | 113872 | 5910 | 2.23% |
| 2024-10-25 | 4.76 | 5.21 | 0.47 | 9.92% | 4.76 | 5.28 | 229670 | 11667 | 4.50% |
| 2024-10-24 | 4.79 | 4.74 | -0.13 | -2.67% | 4.74 | 4.88 | 88397 | 4236 | 1.73% |
| 2024-10-23 | 4.77 | 4.87 | 0.09 | 1.88% | 4.70 | 4.92 | 113347 | 5488 | 2.22% |
| 2024-10-22 | 4.72 | 4.78 | 0.08 | 1.70% | 4.62 | 4.79 | 88332 | 4151 | 1.73% |
| 2024-10-21 | 4.62 | 4.70 | 0.11 | 2.40% | 4.60 | 4.83 | 117086 | 5524 | 2.30% |
| 2024-10-18 | 4.38 | 4.59 | 0.21 | 4.79% | 4.34 | 4.70 | 114169 | 5155 | 2.24% |
| 2024-10-17 | 4.44 | 4.38 | -0.03 | -0.68% | 4.38 | 4.54 | 75761 | 3377 | 1.49% |
| 2024-10-16 | 4.42 | 4.41 | -0.07 | -1.56% | 4.36 | 4.52 | 91628 | 4066 | 1.80% |
| 2024-10-15 | 4.60 | 4.48 | -0.14 | -3.03% | 4.48 | 4.65 | 84899 | 3871 | 1.66% |
| 2024-10-14 | 4.56 | 4.62 | 0.10 | 2.21% | 4.38 | 4.65 | 105916 | 4802 | 2.08% |
| 2024-10-11 | 4.86 | 4.52 | -0.41 | -8.32% | 4.45 | 4.90 | 154122 | 7107 | 3.02% |
| 2024-10-10 | 5.11 | 4.93 | -0.08 | -1.60% | 4.88 | 5.20 | 143987 | 7236 | 2.82% |
| 2024-10-09 | 5.64 | 5.01 | -0.82 | -14.07% | 4.97 | 5.64 | 219740 | 11658 | 4.31% |
| 2024-10-08 | 6.00 | 5.83 | 0.80 | 15.90% | 5.30 | 6.00 | 271606 | 15321 | 6.39% |
| 2024-09-30 | 4.51 | 5.03 | 0.80 | 18.91% | 4.41 | 5.08 | 212119 | 10077 | 4.99% |
| 2024-09-27 | 4.02 | 4.23 | 0.26 | 6.55% | 4.02 | 4.28 | 79601 | 3300 | 1.87% |
| 2024-09-26 | 3.80 | 3.97 | 0.16 | 4.20% | 3.76 | 3.98 | 79129 | 3064 | 1.86% |
| 2024-09-25 | 3.79 | 3.81 | 0.06 | 1.60% | 3.78 | 3.92 | 76641 | 2950 | 1.80% |
| 2024-09-24 | 3.54 | 3.75 | 0.23 | 6.53% | 3.54 | 3.75 | 81370 | 2980 | 1.91% |
| 2024-09-23 | 3.58 | 3.52 | -0.02 | -0.56% | 3.50 | 3.60 | 31276 | 1107 | 0.74% |
| 2024-09-20 | 3.66 | 3.54 | -0.11 | -3.01% | 3.53 | 3.66 | 48030 | 1715 | 1.13% |
| 2024-09-19 | 3.55 | 3.65 | 0.15 | 4.29% | 3.47 | 3.68 | 59514 | 2146 | 1.40% |
| 2024-09-18 | 3.62 | 3.50 | -0.13 | -3.58% | 3.45 | 3.63 | 59872 | 2100 | 1.41% |
| 2024-09-13 | 3.72 | 3.63 | -0.12 | -3.20% | 3.63 | 3.75 | 43472 | 1592 | 1.02% |
| 2024-09-12 | 3.76 | 3.75 | -0.02 | -0.53% | 3.73 | 3.84 | 56288 | 2124 | 1.32% |
| 2024-09-11 | 3.67 | 3.77 | 0.10 | 2.72% | 3.66 | 3.84 | 87762 | 3293 | 2.07% |
| 2024-09-10 | 3.61 | 3.67 | 0.04 | 1.10% | 3.57 | 3.68 | 31510 | 1141 | 0.74% |
| 2024-09-09 | 3.65 | 3.63 | -0.02 | -0.55% | 3.59 | 3.70 | 41450 | 1505 | 0.98% |
| 2024-09-06 | 3.79 | 3.65 | -0.18 | -4.70% | 3.65 | 3.82 | 61572 | 2293 | 1.45% |
| 2024-09-05 | 3.91 | 3.83 | -0.01 | -0.26% | 3.77 | 3.91 | 50221 | 1922 | 1.18% |
| 2024-09-04 | 3.74 | 3.84 | 0.06 | 1.59% | 3.73 | 3.93 | 88649 | 3414 | 2.09% |
| 2024-09-03 | 3.73 | 3.78 | 0.06 | 1.61% | 3.67 | 3.84 | 48084 | 1812 | 1.13% |
| 2024-09-02 | 3.95 | 3.72 | -0.18 | -4.62% | 3.72 | 3.95 | 72562 | 2765 | 1.71% |
| 2024-08-30 | 3.77 | 3.90 | 0.14 | 3.72% | 3.73 | 3.97 | 97513 | 3786 | 2.29% |
| 2024-08-29 | 3.80 | 3.76 | -0.06 | -1.57% | 3.61 | 3.80 | 89446 | 3315 | 2.10% |
| 2024-08-28 | 3.79 | 3.82 | 0.04 | 1.06% | 3.73 | 3.87 | 32869 | 1250 | 0.77% |
| 2024-08-27 | 3.92 | 3.78 | -0.13 | -3.32% | 3.77 | 3.92 | 43131 | 1648 | 1.02% |
| 2024-08-26 | 3.82 | 3.91 | 0.14 | 3.71% | 3.77 | 4.00 | 69004 | 2699 | 1.62% |
| 2024-08-23 | 3.84 | 3.77 | -0.07 | -1.82% | 3.73 | 3.85 | 48768 | 1840 | 1.15% |
| 2024-08-22 | 3.90 | 3.84 | -0.09 | -2.29% | 3.82 | 3.98 | 37752 | 1467 | 0.89% |
| 2024-08-21 | 3.84 | 3.93 | 0.05 | 1.29% | 3.84 | 3.95 | 43010 | 1684 | 1.01% |
| 2024-08-20 | 3.92 | 3.88 | -0.05 | -1.27% | 3.87 | 4.01 | 47392 | 1864 | 1.12% |
| 2024-08-19 | 3.99 | 3.93 | -0.02 | -0.51% | 3.91 | 4.00 | 27393 | 1081 | 0.64% |
| 2024-08-16 | 4.00 | 3.95 | -0.05 | -1.25% | 3.93 | 4.00 | 32752 | 1298 | 0.77% |
| 2024-08-15 | 3.94 | 4.00 | 0.07 | 1.78% | 3.88 | 4.04 | 50951 | 2023 | 1.20% |
| 2024-08-14 | 3.96 | 3.93 | -0.03 | -0.76% | 3.90 | 4.00 | 28795 | 1131 | 0.68% |
| 2024-08-13 | 3.96 | 3.96 | 0.02 | 0.51% | 3.85 | 3.98 | 43574 | 1707 | 1.03% |