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 | 6.23 | 6.16 | -0.05 | -0.81% | 6.01 | 6.24 | 74002 | 4522 | 2.00% |
| 2024-11-20 | 6.05 | 6.21 | 0.11 | 1.80% | 6.04 | 6.32 | 69199 | 4276 | 1.87% |
| 2024-11-19 | 5.95 | 6.10 | 0.25 | 4.27% | 5.90 | 6.16 | 100600 | 6073 | 2.72% |
| 2024-11-18 | 6.01 | 5.85 | -0.22 | -3.62% | 5.81 | 6.24 | 124425 | 7481 | 3.36% |
| 2024-11-15 | 6.70 | 6.07 | -0.78 | -11.39% | 6.01 | 6.84 | 194775 | 12497 | 5.26% |
| 2024-11-14 | 6.93 | 6.85 | -0.02 | -0.29% | 6.79 | 7.13 | 126740 | 8819 | 3.42% |
| 2024-11-13 | 6.78 | 6.87 | 0.14 | 2.08% | 6.59 | 7.11 | 147224 | 10085 | 3.97% |
| 2024-11-12 | 6.75 | 6.73 | 0.14 | 2.12% | 6.42 | 6.98 | 227774 | 15392 | 6.15% |
| 2024-11-11 | 6.11 | 6.59 | 0.43 | 6.98% | 6.05 | 6.78 | 148677 | 9642 | 4.01% |
| 2024-11-08 | 5.95 | 6.16 | 0.27 | 4.58% | 5.84 | 6.30 | 150038 | 9083 | 4.05% |
| 2024-11-07 | 5.53 | 5.89 | 0.25 | 4.43% | 5.53 | 5.99 | 138775 | 8067 | 3.75% |
| 2024-11-06 | 5.28 | 5.64 | 0.39 | 7.43% | 5.28 | 5.87 | 196384 | 11057 | 5.30% |
| 2024-11-05 | 4.95 | 5.25 | 0.17 | 3.35% | 4.93 | 5.43 | 207511 | 10837 | 5.60% |
| 2024-11-04 | 4.85 | 5.08 | -0.98 | -16.17% | 4.85 | 5.30 | 301137 | 15103 | 8.13% |
| 2024-10-31 | 5.92 | 6.06 | 0.12 | 2.02% | 5.88 | 6.23 | 203151 | 12406 | 5.48% |
| 2024-10-30 | 5.85 | 5.94 | 0.02 | 0.34% | 5.79 | 6.09 | 163578 | 9726 | 4.41% |
| 2024-10-29 | 6.30 | 5.92 | -0.71 | -10.71% | 5.85 | 6.48 | 348852 | 21154 | 9.42% |
| 2024-10-28 | 6.43 | 6.63 | -0.29 | -4.19% | 6.36 | 6.78 | 255201 | 16748 | 6.89% |
| 2024-10-25 | 6.76 | 6.92 | 0.26 | 3.90% | 6.65 | 7.10 | 185377 | 12803 | 5.00% |
| 2024-10-24 | 7.02 | 6.66 | -0.53 | -7.37% | 6.61 | 7.05 | 228709 | 15468 | 6.17% |
| 2024-10-23 | 6.99 | 7.19 | 0.10 | 1.41% | 6.59 | 7.56 | 506343 | 36248 | 13.67% |
| 2024-10-22 | 6.02 | 7.09 | 1.11 | 18.56% | 5.88 | 7.18 | 472286 | 32440 | 12.75% |
| 2024-10-21 | 5.81 | 5.98 | 0.27 | 4.73% | 5.73 | 6.09 | 229687 | 13602 | 6.20% |
| 2024-10-18 | 5.44 | 5.71 | 0.11 | 1.96% | 5.35 | 5.93 | 213862 | 12007 | 5.77% |
| 2024-10-17 | 5.50 | 5.60 | 0.12 | 2.19% | 5.30 | 5.85 | 218839 | 12048 | 5.91% |
| 2024-10-16 | 5.06 | 5.48 | 0.37 | 7.24% | 5.05 | 5.59 | 210603 | 11243 | 5.68% |
| 2024-10-15 | 5.23 | 5.11 | -0.14 | -2.67% | 5.03 | 5.36 | 123918 | 6409 | 3.34% |
| 2024-10-14 | 4.75 | 5.25 | 0.53 | 11.23% | 4.75 | 5.25 | 135512 | 6737 | 3.66% |
| 2024-10-11 | 5.11 | 4.72 | -0.44 | -8.53% | 4.66 | 5.18 | 111393 | 5382 | 3.01% |
| 2024-10-10 | 5.07 | 5.16 | 0.16 | 3.20% | 4.90 | 5.34 | 129601 | 6656 | 3.50% |
| 2024-10-09 | 5.40 | 5.00 | -0.62 | -11.03% | 4.93 | 5.49 | 158012 | 8283 | 4.26% |
| 2024-10-08 | 5.85 | 5.62 | 0.67 | 13.54% | 5.19 | 5.85 | 289115 | 15943 | 7.80% |
| 2024-09-30 | 4.50 | 4.95 | 0.62 | 14.32% | 4.40 | 4.99 | 231192 | 10827 | 6.24% |
| 2024-09-27 | 4.12 | 4.33 | 0.25 | 6.13% | 4.12 | 4.34 | 74312 | 3150 | 2.01% |
| 2024-09-26 | 3.91 | 4.08 | 0.15 | 3.82% | 3.91 | 4.09 | 71038 | 2859 | 1.92% |
| 2024-09-25 | 3.91 | 3.93 | 0.07 | 1.81% | 3.91 | 4.01 | 77676 | 3077 | 2.10% |
| 2024-09-24 | 3.79 | 3.86 | 0.10 | 2.66% | 3.70 | 3.88 | 62797 | 2390 | 1.69% |
| 2024-09-23 | 3.66 | 3.76 | 0.13 | 3.58% | 3.60 | 3.80 | 63602 | 2360 | 1.72% |
| 2024-09-20 | 3.69 | 3.63 | -0.06 | -1.63% | 3.60 | 3.71 | 37964 | 1381 | 1.02% |
| 2024-09-19 | 3.59 | 3.69 | 0.15 | 4.24% | 3.54 | 3.75 | 58010 | 2128 | 1.57% |
| 2024-09-18 | 3.64 | 3.54 | -0.10 | -2.75% | 3.48 | 3.69 | 41523 | 1474 | 1.12% |
| 2024-09-13 | 3.77 | 3.64 | -0.13 | -3.45% | 3.64 | 3.80 | 53995 | 1995 | 1.46% |
| 2024-09-12 | 3.78 | 3.77 | -0.05 | -1.31% | 3.77 | 3.86 | 45120 | 1718 | 1.22% |
| 2024-09-11 | 3.86 | 3.82 | -0.07 | -1.80% | 3.82 | 3.89 | 28695 | 1102 | 0.77% |
| 2024-09-10 | 3.85 | 3.89 | 0.02 | 0.52% | 3.80 | 3.92 | 41810 | 1613 | 1.13% |
| 2024-09-09 | 3.89 | 3.87 | -0.01 | -0.26% | 3.83 | 3.92 | 45985 | 1777 | 1.24% |
| 2024-09-06 | 4.08 | 3.88 | -0.18 | -4.43% | 3.87 | 4.08 | 91909 | 3634 | 2.48% |
| 2024-09-05 | 4.07 | 4.06 | 0.00 | 0.00% | 4.03 | 4.10 | 42485 | 1726 | 1.15% |
| 2024-09-04 | 4.08 | 4.06 | 0.00 | 0.00% | 3.99 | 4.09 | 64847 | 2620 | 1.75% |
| 2024-09-03 | 4.07 | 4.06 | -0.01 | -0.25% | 4.02 | 4.14 | 65780 | 2688 | 1.78% |
| 2024-09-02 | 4.25 | 4.07 | -0.20 | -4.68% | 4.06 | 4.26 | 129686 | 5362 | 3.50% |
| 2024-08-30 | 4.18 | 4.27 | -0.32 | -6.97% | 3.95 | 4.34 | 233461 | 9740 | 6.30% |
| 2024-08-29 | 4.55 | 4.59 | -0.11 | -2.34% | 4.45 | 4.70 | 61775 | 2832 | 1.67% |
| 2024-08-28 | 4.64 | 4.70 | 0.04 | 0.86% | 4.61 | 4.75 | 30072 | 1406 | 0.81% |
| 2024-08-27 | 4.75 | 4.66 | -0.09 | -1.89% | 4.63 | 4.76 | 29518 | 1381 | 0.80% |
| 2024-08-26 | 4.58 | 4.75 | 0.16 | 3.49% | 4.55 | 4.79 | 46238 | 2174 | 1.25% |
| 2024-08-23 | 4.67 | 4.59 | -0.08 | -1.71% | 4.51 | 4.68 | 45853 | 2100 | 1.24% |
| 2024-08-22 | 4.72 | 4.67 | -0.05 | -1.06% | 4.64 | 4.76 | 49331 | 2314 | 1.33% |
| 2024-08-21 | 4.80 | 4.72 | -0.05 | -1.05% | 4.70 | 4.87 | 44013 | 2103 | 1.19% |
| 2024-08-20 | 5.05 | 4.77 | -0.30 | -5.92% | 4.75 | 5.09 | 73577 | 3601 | 1.99% |
| 2024-08-19 | 5.08 | 5.07 | -0.07 | -1.36% | 5.05 | 5.12 | 36080 | 1835 | 0.97% |
| 2024-08-16 | 5.15 | 5.14 | 0.00 | 0.00% | 5.05 | 5.15 | 46078 | 2345 | 1.24% |
| 2024-08-15 | 5.05 | 5.14 | 0.08 | 1.58% | 5.01 | 5.15 | 49885 | 2538 | 1.35% |
| 2024-08-14 | 5.10 | 5.06 | -0.02 | -0.39% | 5.01 | 5.11 | 37403 | 1892 | 1.01% |
| 2024-08-13 | 5.00 | 5.08 | 0.06 | 1.20% | 4.98 | 5.09 | 34140 | 1720 | 0.92% |