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 | 6.25 | 6.35 | 0.10 | 1.60% | 6.24 | 6.47 | 322580 | 20513 | 1.67% |
| 2024-11-20 | 6.08 | 6.25 | 0.18 | 2.97% | 6.05 | 6.32 | 318586 | 19762 | 1.65% |
| 2024-11-19 | 5.94 | 6.07 | 0.16 | 2.71% | 5.81 | 6.08 | 261439 | 15574 | 1.36% |
| 2024-11-18 | 6.06 | 5.91 | -0.23 | -3.75% | 5.88 | 6.12 | 317473 | 18958 | 1.65% |
| 2024-11-15 | 6.11 | 6.14 | -0.01 | -0.16% | 6.00 | 6.22 | 315795 | 19286 | 1.64% |
| 2024-11-14 | 6.39 | 6.15 | -0.22 | -3.45% | 6.13 | 6.49 | 350442 | 22042 | 1.82% |
| 2024-11-13 | 6.38 | 6.37 | -0.04 | -0.62% | 6.21 | 6.52 | 360473 | 22869 | 1.87% |
| 2024-11-12 | 6.58 | 6.41 | -0.15 | -2.29% | 6.34 | 6.69 | 505353 | 32980 | 2.62% |
| 2024-11-11 | 6.30 | 6.56 | 0.22 | 3.47% | 6.25 | 6.59 | 659954 | 42935 | 3.42% |
| 2024-11-08 | 6.45 | 6.34 | 0.01 | 0.16% | 6.30 | 6.58 | 463400 | 29755 | 2.40% |
| 2024-11-07 | 6.11 | 6.33 | 0.23 | 3.77% | 6.11 | 6.37 | 406747 | 25468 | 2.11% |
| 2024-11-06 | 6.06 | 6.10 | 0.06 | 0.99% | 6.06 | 6.35 | 466475 | 28952 | 2.42% |
| 2024-11-05 | 5.70 | 6.04 | 0.34 | 5.96% | 5.69 | 6.06 | 486516 | 28991 | 2.52% |
| 2024-11-04 | 5.60 | 5.70 | 0.09 | 1.60% | 5.57 | 5.76 | 192765 | 10936 | 1.00% |
| 2024-11-01 | 5.74 | 5.61 | -0.13 | -2.26% | 5.57 | 5.82 | 297096 | 16903 | 1.54% |
| 2024-10-31 | 5.62 | 5.74 | 0.07 | 1.23% | 5.61 | 5.80 | 267249 | 15275 | 1.39% |
| 2024-10-30 | 5.73 | 5.67 | -0.09 | -1.56% | 5.61 | 5.79 | 230627 | 13134 | 1.20% |
| 2024-10-29 | 5.89 | 5.76 | -0.11 | -1.87% | 5.75 | 6.00 | 314532 | 18458 | 1.63% |
| 2024-10-28 | 5.81 | 5.87 | -0.04 | -0.68% | 5.74 | 5.88 | 352762 | 20496 | 1.83% |
| 2024-10-25 | 5.62 | 5.91 | 0.31 | 5.54% | 5.61 | 5.99 | 433410 | 25326 | 2.25% |
| 2024-10-24 | 5.73 | 5.60 | -0.10 | -1.75% | 5.58 | 5.73 | 199871 | 11260 | 1.04% |
| 2024-10-23 | 5.63 | 5.70 | 0.07 | 1.24% | 5.59 | 5.82 | 305430 | 17386 | 1.58% |
| 2024-10-22 | 5.60 | 5.63 | 0.04 | 0.72% | 5.50 | 5.65 | 242128 | 13495 | 1.26% |
| 2024-10-21 | 5.55 | 5.59 | 0.07 | 1.27% | 5.53 | 5.75 | 321840 | 18172 | 1.67% |
| 2024-10-18 | 5.22 | 5.52 | 0.28 | 5.34% | 5.21 | 5.69 | 330086 | 17945 | 1.71% |
| 2024-10-17 | 5.39 | 5.24 | -0.12 | -2.24% | 5.23 | 5.43 | 181193 | 9637 | 0.94% |
| 2024-10-16 | 5.23 | 5.36 | 0.05 | 0.94% | 5.21 | 5.52 | 256535 | 13762 | 1.33% |
| 2024-10-15 | 5.40 | 5.31 | -0.24 | -4.32% | 5.30 | 5.52 | 248942 | 13484 | 1.29% |
| 2024-10-14 | 5.47 | 5.55 | 0.09 | 1.65% | 5.33 | 5.57 | 249751 | 13629 | 1.29% |
| 2024-10-11 | 5.79 | 5.46 | -0.35 | -6.02% | 5.37 | 5.81 | 304809 | 16950 | 1.58% |
| 2024-10-10 | 6.01 | 5.81 | -0.12 | -2.02% | 5.80 | 6.15 | 369009 | 21995 | 1.91% |
| 2024-10-09 | 6.30 | 5.93 | -0.78 | -11.62% | 5.85 | 6.42 | 673897 | 41521 | 3.49% |
| 2024-10-08 | 7.00 | 6.71 | 0.79 | 13.34% | 6.21 | 7.00 | 1053081 | 69678 | 5.46% |
| 2024-09-30 | 5.42 | 5.92 | 0.79 | 15.40% | 5.32 | 5.96 | 775705 | 43802 | 4.02% |
| 2024-09-27 | 4.86 | 5.13 | 0.34 | 7.10% | 4.86 | 5.21 | 270820 | 13626 | 1.40% |
| 2024-09-26 | 4.60 | 4.79 | 0.18 | 3.90% | 4.58 | 4.80 | 236374 | 11125 | 1.23% |
| 2024-09-25 | 4.57 | 4.61 | 0.07 | 1.54% | 4.57 | 4.76 | 228382 | 10662 | 1.18% |
| 2024-09-24 | 4.30 | 4.54 | 0.26 | 6.07% | 4.29 | 4.55 | 257032 | 11405 | 1.33% |
| 2024-09-23 | 4.27 | 4.28 | 0.00 | 0.00% | 4.23 | 4.33 | 82225 | 3517 | 0.43% |
| 2024-09-20 | 4.35 | 4.28 | -0.06 | -1.38% | 4.24 | 4.36 | 93714 | 4005 | 0.49% |
| 2024-09-19 | 4.30 | 4.34 | 0.06 | 1.40% | 4.25 | 4.41 | 108329 | 4689 | 0.56% |
| 2024-09-18 | 4.37 | 4.28 | -0.09 | -2.06% | 4.23 | 4.38 | 105836 | 4527 | 0.55% |
| 2024-09-13 | 4.53 | 4.37 | -0.13 | -2.89% | 4.36 | 4.53 | 117007 | 5169 | 0.61% |
| 2024-09-12 | 4.55 | 4.50 | -0.03 | -0.66% | 4.50 | 4.63 | 127335 | 5803 | 0.66% |
| 2024-09-11 | 4.41 | 4.53 | 0.10 | 2.26% | 4.40 | 4.57 | 146113 | 6593 | 0.76% |
| 2024-09-10 | 4.44 | 4.43 | -0.01 | -0.23% | 4.34 | 4.49 | 91976 | 4048 | 0.48% |
| 2024-09-09 | 4.44 | 4.44 | 0.03 | 0.68% | 4.42 | 4.55 | 116243 | 5206 | 0.60% |
| 2024-09-06 | 4.52 | 4.41 | -0.12 | -2.65% | 4.41 | 4.55 | 79083 | 3528 | 0.41% |
| 2024-09-05 | 4.59 | 4.53 | -0.04 | -0.88% | 4.51 | 4.67 | 103537 | 4744 | 0.54% |
| 2024-09-04 | 4.51 | 4.57 | 0.05 | 1.11% | 4.48 | 4.65 | 157042 | 7219 | 0.81% |
| 2024-09-03 | 4.47 | 4.52 | 0.06 | 1.35% | 4.40 | 4.56 | 125675 | 5628 | 0.65% |
| 2024-09-02 | 4.56 | 4.46 | -0.10 | -2.19% | 4.44 | 4.62 | 93241 | 4219 | 0.48% |
| 2024-08-30 | 4.46 | 4.56 | 0.09 | 2.01% | 4.46 | 4.63 | 130319 | 5954 | 0.68% |
| 2024-08-29 | 4.29 | 4.47 | 0.16 | 3.71% | 4.28 | 4.48 | 133326 | 5883 | 0.69% |
| 2024-08-28 | 4.30 | 4.31 | 0.00 | 0.00% | 4.21 | 4.33 | 91167 | 3902 | 0.47% |
| 2024-08-27 | 4.46 | 4.31 | -0.15 | -3.36% | 4.30 | 4.46 | 94028 | 4091 | 0.49% |
| 2024-08-26 | 4.33 | 4.46 | 0.11 | 2.53% | 4.32 | 4.53 | 121042 | 5398 | 0.63% |
| 2024-08-23 | 4.44 | 4.35 | -0.10 | -2.25% | 4.32 | 4.45 | 113661 | 4956 | 0.59% |
| 2024-08-22 | 4.51 | 4.45 | -0.07 | -1.55% | 4.44 | 4.55 | 82381 | 3691 | 0.43% |
| 2024-08-21 | 4.47 | 4.52 | 0.05 | 1.12% | 4.43 | 4.56 | 81279 | 3662 | 0.42% |
| 2024-08-20 | 4.56 | 4.47 | -0.09 | -1.97% | 4.47 | 4.63 | 87814 | 3982 | 0.46% |
| 2024-08-19 | 4.54 | 4.56 | 0.03 | 0.66% | 4.48 | 4.61 | 74969 | 3420 | 0.39% |
| 2024-08-16 | 4.61 | 4.53 | -0.08 | -1.74% | 4.53 | 4.64 | 83465 | 3813 | 0.43% |
| 2024-08-15 | 4.49 | 4.61 | 0.09 | 1.99% | 4.47 | 4.65 | 118777 | 5441 | 0.62% |
| 2024-08-14 | 4.57 | 4.52 | -0.07 | -1.53% | 4.50 | 4.62 | 73319 | 3328 | 0.38% |
| 2024-08-13 | 4.52 | 4.59 | 0.10 | 2.23% | 4.44 | 4.63 | 114288 | 5185 | 0.59% |