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 | 5.80 | 5.76 | -0.08 | -1.37% | 5.67 | 5.88 | 94630 | 5440 | 2.03% |
| 2024-11-20 | 5.71 | 5.84 | 0.13 | 2.28% | 5.66 | 5.95 | 144756 | 8446 | 3.10% |
| 2024-11-19 | 5.56 | 5.71 | 0.12 | 2.15% | 5.48 | 5.74 | 79755 | 4471 | 1.71% |
| 2024-11-18 | 5.78 | 5.59 | -0.20 | -3.45% | 5.53 | 5.91 | 111222 | 6276 | 2.38% |
| 2024-11-15 | 6.03 | 5.79 | -0.27 | -4.46% | 5.77 | 6.10 | 137160 | 8121 | 2.94% |
| 2024-11-14 | 6.45 | 6.06 | -0.28 | -4.42% | 6.03 | 6.48 | 134493 | 8343 | 2.88% |
| 2024-11-13 | 6.59 | 6.34 | -0.09 | -1.40% | 6.16 | 6.77 | 196833 | 12564 | 4.22% |
| 2024-11-12 | 6.75 | 6.43 | -0.14 | -2.13% | 6.39 | 6.83 | 266107 | 17581 | 5.70% |
| 2024-11-11 | 6.27 | 6.57 | 0.34 | 5.46% | 6.19 | 6.88 | 299420 | 19740 | 6.42% |
| 2024-11-08 | 6.10 | 6.23 | 0.33 | 5.59% | 6.05 | 6.52 | 311730 | 19595 | 6.68% |
| 2024-11-07 | 5.70 | 5.90 | 0.15 | 2.61% | 5.59 | 5.93 | 138353 | 8048 | 2.96% |
| 2024-11-06 | 5.82 | 5.75 | -0.05 | -0.86% | 5.68 | 5.97 | 194712 | 11338 | 4.17% |
| 2024-11-05 | 5.56 | 5.80 | 0.20 | 3.57% | 5.55 | 5.82 | 147814 | 8444 | 3.17% |
| 2024-11-04 | 5.59 | 5.60 | 0.15 | 2.75% | 5.42 | 5.72 | 126650 | 7064 | 2.71% |
| 2024-11-01 | 5.36 | 5.45 | 0.09 | 1.68% | 5.36 | 5.97 | 217779 | 12226 | 4.67% |
| 2024-10-31 | 5.18 | 5.36 | 0.13 | 2.49% | 5.18 | 5.46 | 129948 | 6962 | 2.78% |
| 2024-10-30 | 5.31 | 5.23 | -0.12 | -2.24% | 5.15 | 5.35 | 112860 | 5926 | 2.42% |
| 2024-10-29 | 5.62 | 5.35 | -0.25 | -4.46% | 5.32 | 5.65 | 147779 | 8035 | 3.17% |
| 2024-10-28 | 5.60 | 5.60 | 0.06 | 1.08% | 5.46 | 5.66 | 128019 | 7110 | 2.74% |
| 2024-10-25 | 5.21 | 5.54 | 0.32 | 6.13% | 5.20 | 5.64 | 173412 | 9474 | 3.72% |
| 2024-10-24 | 5.19 | 5.22 | 0.00 | 0.00% | 5.19 | 5.42 | 128574 | 6841 | 2.75% |
| 2024-10-23 | 5.33 | 5.22 | -0.13 | -2.43% | 5.16 | 5.33 | 130979 | 6845 | 2.81% |
| 2024-10-22 | 5.15 | 5.35 | 0.19 | 3.68% | 5.06 | 5.38 | 155423 | 8170 | 3.33% |
| 2024-10-21 | 4.95 | 5.16 | 0.22 | 4.45% | 4.94 | 5.33 | 176657 | 9026 | 3.78% |
| 2024-10-18 | 4.71 | 4.94 | 0.20 | 4.22% | 4.70 | 5.08 | 138614 | 6749 | 2.97% |
| 2024-10-17 | 4.83 | 4.74 | -0.06 | -1.25% | 4.72 | 4.89 | 83166 | 4009 | 1.78% |
| 2024-10-16 | 4.77 | 4.80 | -0.01 | -0.21% | 4.70 | 4.88 | 86826 | 4174 | 1.86% |
| 2024-10-15 | 4.95 | 4.81 | -0.18 | -3.61% | 4.80 | 5.00 | 106137 | 5206 | 2.27% |
| 2024-10-14 | 4.95 | 4.99 | 0.03 | 0.60% | 4.77 | 5.04 | 116950 | 5740 | 2.51% |
| 2024-10-11 | 5.30 | 4.96 | -0.40 | -7.46% | 4.88 | 5.35 | 139277 | 7028 | 2.98% |
| 2024-10-10 | 5.70 | 5.36 | -0.22 | -3.94% | 5.35 | 5.84 | 163806 | 9062 | 3.51% |
| 2024-10-09 | 5.86 | 5.58 | -0.63 | -10.14% | 5.55 | 6.12 | 236526 | 13899 | 5.07% |
| 2024-10-08 | 6.44 | 6.21 | 0.84 | 15.64% | 5.74 | 6.44 | 337349 | 20665 | 7.23% |
| 2024-09-30 | 4.79 | 5.37 | 0.76 | 16.49% | 4.78 | 5.40 | 252133 | 12917 | 5.40% |
| 2024-09-27 | 4.39 | 4.61 | 0.25 | 5.73% | 4.39 | 4.67 | 104586 | 4739 | 2.24% |
| 2024-09-26 | 4.21 | 4.36 | 0.16 | 3.81% | 4.16 | 4.36 | 69066 | 2937 | 1.48% |
| 2024-09-25 | 4.20 | 4.20 | 0.06 | 1.45% | 4.18 | 4.31 | 78630 | 3349 | 1.68% |
| 2024-09-24 | 3.98 | 4.14 | 0.19 | 4.81% | 3.96 | 4.15 | 68579 | 2788 | 1.47% |
| 2024-09-23 | 4.00 | 3.95 | 0.04 | 1.02% | 3.91 | 4.15 | 72881 | 2922 | 1.56% |
| 2024-09-20 | 4.08 | 3.91 | -0.14 | -3.46% | 3.89 | 4.08 | 59024 | 2330 | 1.26% |
| 2024-09-19 | 3.88 | 4.05 | 0.17 | 4.38% | 3.88 | 4.11 | 74186 | 2970 | 1.59% |
| 2024-09-18 | 4.06 | 3.88 | -0.17 | -4.20% | 3.86 | 4.06 | 62970 | 2468 | 1.35% |
| 2024-09-13 | 4.19 | 4.05 | -0.13 | -3.11% | 4.03 | 4.19 | 46609 | 1906 | 1.00% |
| 2024-09-12 | 4.17 | 4.18 | 0.03 | 0.72% | 4.14 | 4.27 | 53938 | 2275 | 1.16% |
| 2024-09-11 | 4.09 | 4.15 | 0.05 | 1.22% | 4.06 | 4.19 | 48518 | 2009 | 1.04% |
| 2024-09-10 | 4.11 | 4.10 | 0.00 | 0.00% | 4.02 | 4.17 | 61754 | 2522 | 1.32% |
| 2024-09-09 | 4.15 | 4.10 | 0.08 | 1.99% | 4.00 | 4.28 | 92872 | 3845 | 1.99% |
| 2024-09-06 | 4.21 | 4.02 | -0.16 | -3.83% | 4.00 | 4.22 | 62236 | 2529 | 1.33% |
| 2024-09-05 | 4.13 | 4.18 | 0.08 | 1.95% | 4.08 | 4.21 | 53123 | 2212 | 1.14% |
| 2024-09-04 | 4.12 | 4.10 | -0.02 | -0.49% | 4.07 | 4.19 | 55637 | 2294 | 1.19% |
| 2024-09-03 | 4.13 | 4.12 | -0.02 | -0.48% | 4.07 | 4.21 | 54569 | 2248 | 1.17% |
| 2024-09-02 | 4.25 | 4.14 | -0.08 | -1.90% | 4.13 | 4.32 | 80921 | 3418 | 1.73% |
| 2024-08-30 | 4.03 | 4.22 | 0.19 | 4.71% | 4.02 | 4.32 | 103292 | 4349 | 2.21% |
| 2024-08-29 | 4.09 | 4.03 | -0.20 | -4.73% | 3.90 | 4.10 | 131790 | 5298 | 2.82% |
| 2024-08-28 | 4.15 | 4.23 | 0.03 | 0.71% | 4.12 | 4.29 | 32919 | 1386 | 0.71% |
| 2024-08-27 | 4.28 | 4.20 | -0.06 | -1.41% | 4.19 | 4.38 | 37933 | 1621 | 0.81% |
| 2024-08-26 | 4.16 | 4.26 | 0.12 | 2.90% | 4.11 | 4.29 | 36872 | 1563 | 0.79% |
| 2024-08-23 | 4.24 | 4.14 | -0.10 | -2.36% | 4.13 | 4.27 | 36990 | 1541 | 0.79% |
| 2024-08-22 | 4.31 | 4.24 | -0.06 | -1.40% | 4.22 | 4.37 | 30882 | 1323 | 0.66% |
| 2024-08-21 | 4.34 | 4.30 | -0.04 | -0.92% | 4.27 | 4.36 | 26742 | 1155 | 0.57% |
| 2024-08-20 | 4.62 | 4.34 | -0.17 | -3.77% | 4.31 | 4.62 | 57540 | 2533 | 1.23% |
| 2024-08-19 | 4.55 | 4.51 | -0.10 | -2.17% | 4.51 | 4.61 | 43805 | 1997 | 0.94% |
| 2024-08-16 | 4.60 | 4.61 | -0.01 | -0.22% | 4.49 | 4.65 | 61607 | 2811 | 1.32% |
| 2024-08-15 | 4.55 | 4.62 | 0.05 | 1.09% | 4.51 | 4.68 | 51594 | 2373 | 1.11% |
| 2024-08-14 | 4.65 | 4.57 | -0.08 | -1.72% | 4.53 | 4.65 | 56621 | 2592 | 1.21% |
| 2024-08-13 | 4.69 | 4.65 | -0.10 | -2.11% | 4.54 | 4.72 | 84615 | 3899 | 1.81% |