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 | 6.32 | 6.19 | -0.13 | -2.06% | 6.11 | 6.32 | 152928 | 9493 | 3.27% |
| 2024-11-20 | 6.26 | 6.32 | 0.22 | 3.61% | 6.14 | 6.50 | 287815 | 18314 | 6.15% |
| 2024-11-19 | 5.75 | 6.10 | 0.40 | 7.02% | 5.75 | 6.11 | 176713 | 10466 | 3.77% |
| 2024-11-18 | 6.05 | 5.70 | -0.26 | -4.36% | 5.65 | 6.05 | 169549 | 9904 | 3.62% |
| 2024-11-15 | 6.15 | 5.96 | -0.23 | -3.72% | 5.96 | 6.27 | 183021 | 11209 | 3.91% |
| 2024-11-14 | 6.48 | 6.19 | -0.20 | -3.13% | 6.18 | 6.59 | 175350 | 11190 | 3.75% |
| 2024-11-13 | 6.35 | 6.39 | -0.05 | -0.78% | 6.18 | 6.52 | 202909 | 12834 | 4.33% |
| 2024-11-12 | 6.90 | 6.44 | -0.32 | -4.73% | 6.36 | 7.06 | 327395 | 21708 | 6.99% |
| 2024-11-11 | 6.48 | 6.76 | 0.32 | 4.97% | 6.40 | 6.76 | 308698 | 20452 | 6.59% |
| 2024-11-08 | 6.27 | 6.44 | 0.06 | 0.94% | 6.27 | 6.75 | 324128 | 21242 | 6.92% |
| 2024-11-07 | 6.45 | 6.38 | -0.04 | -0.62% | 6.24 | 6.47 | 212800 | 13508 | 4.55% |
| 2024-11-06 | 6.42 | 6.42 | 0.05 | 0.78% | 6.23 | 6.57 | 358296 | 23069 | 7.65% |
| 2024-11-05 | 6.30 | 6.37 | 0.23 | 3.75% | 6.05 | 6.42 | 359634 | 22604 | 7.68% |
| 2024-11-04 | 5.78 | 6.14 | 0.39 | 6.78% | 5.78 | 6.42 | 367631 | 22890 | 7.85% |
| 2024-11-01 | 5.95 | 5.75 | -0.25 | -4.17% | 5.71 | 6.15 | 251852 | 14811 | 5.38% |
| 2024-10-31 | 5.71 | 6.00 | 0.30 | 5.26% | 5.71 | 6.10 | 269585 | 16054 | 5.76% |
| 2024-10-30 | 5.88 | 5.70 | -0.40 | -6.56% | 5.65 | 5.95 | 315038 | 18268 | 6.73% |
| 2024-10-29 | 5.99 | 6.10 | 0.14 | 2.35% | 5.93 | 6.39 | 400713 | 24876 | 8.56% |
| 2024-10-28 | 6.00 | 5.96 | -0.06 | -1.00% | 5.73 | 6.09 | 319671 | 18826 | 6.83% |
| 2024-10-25 | 5.31 | 6.02 | 0.73 | 13.80% | 5.30 | 6.18 | 521328 | 30712 | 11.14% |
| 2024-10-24 | 5.39 | 5.29 | -0.12 | -2.22% | 5.23 | 5.43 | 170771 | 9072 | 3.65% |
| 2024-10-23 | 5.32 | 5.41 | 0.10 | 1.88% | 5.28 | 5.55 | 229545 | 12537 | 4.90% |
| 2024-10-22 | 5.30 | 5.31 | -0.05 | -0.93% | 5.18 | 5.44 | 224036 | 11878 | 4.79% |
| 2024-10-21 | 5.19 | 5.36 | 0.36 | 7.20% | 5.11 | 5.70 | 365875 | 19809 | 7.81% |
| 2024-10-18 | 4.68 | 5.00 | 0.28 | 5.93% | 4.67 | 5.18 | 200060 | 9838 | 4.27% |
| 2024-10-17 | 4.74 | 4.72 | -0.01 | -0.21% | 4.70 | 4.88 | 100722 | 4812 | 2.15% |
| 2024-10-16 | 4.70 | 4.73 | -0.05 | -1.05% | 4.69 | 4.91 | 131882 | 6258 | 2.82% |
| 2024-10-15 | 4.96 | 4.78 | -0.22 | -4.40% | 4.76 | 5.02 | 142411 | 6997 | 3.04% |
| 2024-10-14 | 4.93 | 5.00 | 0.13 | 2.67% | 4.74 | 5.00 | 109675 | 5351 | 2.34% |
| 2024-10-11 | 5.32 | 4.87 | -0.43 | -8.11% | 4.80 | 5.32 | 168161 | 8415 | 3.59% |
| 2024-10-10 | 5.48 | 5.30 | -0.11 | -2.03% | 5.22 | 5.63 | 187596 | 10110 | 4.01% |
| 2024-10-09 | 5.61 | 5.41 | -0.49 | -8.31% | 5.33 | 5.79 | 284175 | 15943 | 6.07% |
| 2024-10-08 | 6.04 | 5.90 | 0.85 | 16.83% | 5.51 | 6.04 | 487771 | 28337 | 10.42% |
| 2024-09-30 | 4.43 | 5.05 | 0.79 | 18.54% | 4.38 | 5.05 | 293751 | 13811 | 6.27% |
| 2024-09-27 | 4.13 | 4.26 | 0.19 | 4.67% | 4.08 | 4.28 | 94628 | 3952 | 2.02% |
| 2024-09-26 | 3.90 | 4.07 | 0.16 | 4.09% | 3.90 | 4.08 | 129105 | 5161 | 2.76% |
| 2024-09-25 | 3.99 | 3.91 | -0.01 | -0.26% | 3.91 | 4.05 | 116666 | 4645 | 2.49% |
| 2024-09-24 | 3.80 | 3.92 | 0.15 | 3.98% | 3.76 | 3.92 | 78905 | 3050 | 1.69% |
| 2024-09-23 | 3.77 | 3.77 | 0.00 | 0.00% | 3.75 | 3.80 | 28651 | 1082 | 0.61% |
| 2024-09-20 | 3.79 | 3.77 | -0.04 | -1.05% | 3.72 | 3.83 | 37415 | 1405 | 0.80% |
| 2024-09-19 | 3.73 | 3.81 | 0.08 | 2.14% | 3.69 | 3.83 | 50972 | 1928 | 1.09% |
| 2024-09-18 | 3.74 | 3.73 | 0.00 | 0.00% | 3.65 | 3.74 | 31188 | 1153 | 0.67% |
| 2024-09-13 | 3.80 | 3.73 | -0.04 | -1.06% | 3.72 | 3.80 | 30323 | 1136 | 0.65% |
| 2024-09-12 | 3.81 | 3.77 | -0.02 | -0.53% | 3.74 | 3.84 | 29765 | 1133 | 0.64% |
| 2024-09-11 | 3.85 | 3.79 | -0.06 | -1.56% | 3.76 | 3.85 | 30466 | 1157 | 0.65% |
| 2024-09-10 | 3.82 | 3.85 | 0.04 | 1.05% | 3.76 | 3.85 | 33642 | 1277 | 0.72% |
| 2024-09-09 | 3.85 | 3.81 | -0.07 | -1.80% | 3.77 | 3.87 | 47650 | 1817 | 1.02% |
| 2024-09-06 | 3.92 | 3.88 | -0.06 | -1.52% | 3.87 | 4.04 | 48037 | 1887 | 1.03% |
| 2024-09-05 | 3.93 | 3.94 | 0.03 | 0.77% | 3.91 | 3.96 | 35922 | 1413 | 0.77% |
| 2024-09-04 | 3.94 | 3.91 | -0.03 | -0.76% | 3.88 | 3.98 | 45142 | 1773 | 0.96% |
| 2024-09-03 | 3.96 | 3.94 | 0.02 | 0.51% | 3.90 | 4.00 | 37769 | 1495 | 0.81% |
| 2024-09-02 | 3.96 | 3.92 | -0.04 | -1.01% | 3.89 | 3.98 | 59854 | 2349 | 1.28% |
| 2024-08-30 | 3.91 | 3.96 | 0.05 | 1.28% | 3.90 | 4.00 | 68814 | 2731 | 1.47% |
| 2024-08-29 | 3.80 | 3.91 | 0.11 | 2.89% | 3.77 | 3.94 | 63232 | 2452 | 1.35% |
| 2024-08-28 | 3.74 | 3.80 | 0.05 | 1.33% | 3.69 | 3.87 | 55264 | 2102 | 1.18% |
| 2024-08-27 | 3.83 | 3.75 | -0.07 | -1.83% | 3.73 | 3.83 | 34144 | 1285 | 0.73% |
| 2024-08-26 | 3.74 | 3.82 | 0.10 | 2.69% | 3.74 | 3.86 | 39227 | 1495 | 0.84% |
| 2024-08-23 | 3.74 | 3.72 | -0.01 | -0.27% | 3.68 | 3.77 | 40581 | 1509 | 0.87% |
| 2024-08-22 | 4.00 | 3.73 | -0.27 | -6.75% | 3.73 | 4.00 | 112319 | 4292 | 2.40% |
| 2024-08-21 | 3.94 | 4.00 | 0.05 | 1.27% | 3.91 | 4.15 | 80144 | 3223 | 1.71% |
| 2024-08-20 | 4.00 | 3.95 | -0.05 | -1.25% | 3.88 | 4.06 | 64157 | 2540 | 1.37% |
| 2024-08-19 | 4.06 | 4.00 | 0.08 | 2.04% | 3.97 | 4.12 | 115542 | 4672 | 2.47% |
| 2024-08-16 | 3.88 | 3.92 | 0.06 | 1.55% | 3.86 | 3.95 | 49456 | 1927 | 1.06% |
| 2024-08-15 | 3.79 | 3.86 | 0.06 | 1.58% | 3.77 | 3.88 | 30370 | 1166 | 0.65% |
| 2024-08-14 | 3.83 | 3.80 | -0.01 | -0.26% | 3.78 | 3.84 | 26833 | 1021 | 0.57% |
| 2024-08-13 | 3.78 | 3.81 | 0.03 | 0.79% | 3.74 | 3.82 | 24992 | 945 | 0.53% |