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 | 5.970 | 6.230 | 0.280 | 4.71% | 5.890 | 6.340 | 333845 | 20527 | 13.50% |
| 2024-11-20 | 5.570 | 5.950 | 0.300 | 5.31% | 5.520 | 6.030 | 238848 | 13951 | 9.66% |
| 2024-11-19 | 5.820 | 5.650 | -0.210 | -3.58% | 5.180 | 5.910 | 244567 | 13612 | 9.89% |
| 2024-11-18 | 5.670 | 5.860 | 0.260 | 4.64% | 5.460 | 6.090 | 264259 | 15394 | 10.68% |
| 2024-11-15 | 5.730 | 5.600 | -0.180 | -3.11% | 5.580 | 5.870 | 179776 | 10258 | 7.27% |
| 2024-11-14 | 5.940 | 5.780 | -0.210 | -3.51% | 5.770 | 6.100 | 168893 | 10082 | 6.83% |
| 2024-11-13 | 6.180 | 5.990 | -0.130 | -2.12% | 5.630 | 6.180 | 272310 | 15947 | 11.01% |
| 2024-11-12 | 6.190 | 6.120 | -0.030 | -0.49% | 6.010 | 6.380 | 229053 | 14250 | 9.26% |
| 2024-11-11 | 6.160 | 6.150 | -0.240 | -3.76% | 5.900 | 6.390 | 346860 | 21188 | 14.02% |
| 2024-11-08 | 7.000 | 6.390 | -0.630 | -8.97% | 6.300 | 7.160 | 600811 | 40154 | 24.29% |
| 2024-11-07 | 6.510 | 7.020 | 0.370 | 5.56% | 6.040 | 7.490 | 840174 | 58767 | 33.97% |
| 2024-11-06 | 6.520 | 6.650 | 0.130 | 1.99% | 6.350 | 7.820 | 1022849 | 70407 | 41.36% |
| 2024-11-05 | 5.000 | 6.520 | 1.500 | 29.88% | 4.940 | 6.520 | 908681 | 53675 | 36.74% |
| 2024-11-04 | 4.700 | 5.020 | 0.280 | 5.91% | 4.660 | 5.040 | 358353 | 17369 | 14.49% |
| 2024-11-01 | 4.750 | 4.740 | 0.000 | 0.00% | 4.560 | 5.130 | 421607 | 20509 | 17.05% |
| 2024-10-31 | 5.000 | 4.740 | -0.360 | -7.06% | 4.660 | 5.150 | 365556 | 17773 | 14.78% |
| 2024-10-30 | 4.800 | 5.100 | 0.100 | 2.00% | 4.720 | 5.160 | 459857 | 22635 | 18.59% |
| 2024-10-29 | 4.500 | 5.000 | 0.590 | 13.38% | 4.410 | 5.080 | 641343 | 30545 | 25.93% |
| 2024-10-28 | 4.210 | 4.410 | 0.310 | 7.56% | 4.100 | 4.450 | 341184 | 14671 | 13.79% |
| 2024-10-25 | 4.380 | 4.100 | -0.090 | -2.15% | 4.100 | 4.500 | 455838 | 19732 | 18.43% |
| 2024-10-24 | 4.050 | 4.190 | 0.110 | 2.70% | 4.010 | 4.210 | 259182 | 10702 | 10.48% |
| 2024-10-23 | 3.950 | 4.080 | 0.090 | 2.26% | 3.900 | 4.080 | 251774 | 10141 | 10.18% |
| 2024-10-22 | 4.030 | 3.990 | -0.020 | -0.50% | 3.830 | 4.250 | 314898 | 12733 | 12.73% |
| 2024-10-21 | 3.800 | 4.010 | 0.270 | 7.22% | 3.760 | 4.050 | 309860 | 12200 | 12.53% |
| 2024-10-18 | 3.560 | 3.740 | 0.120 | 3.31% | 3.510 | 3.830 | 205140 | 7608 | 8.29% |
| 2024-10-17 | 3.480 | 3.620 | 0.070 | 1.97% | 3.460 | 3.850 | 230825 | 8421 | 9.33% |
| 2024-10-16 | 3.280 | 3.550 | 0.160 | 4.72% | 3.250 | 3.550 | 160909 | 5530 | 6.51% |
| 2024-10-15 | 3.470 | 3.390 | -0.030 | -0.88% | 3.340 | 3.580 | 96750 | 3340 | 3.91% |
| 2024-10-14 | 3.210 | 3.420 | 0.220 | 6.88% | 3.150 | 3.440 | 122794 | 4092 | 4.96% |
| 2024-10-11 | 3.420 | 3.200 | -0.240 | -6.98% | 3.130 | 3.440 | 123995 | 4071 | 5.01% |
| 2024-10-10 | 3.430 | 3.440 | 0.110 | 3.30% | 3.390 | 3.690 | 162422 | 5710 | 6.57% |
| 2024-10-09 | 3.800 | 3.330 | -0.790 | -19.17% | 3.330 | 3.940 | 253034 | 9371 | 10.24% |
| 2024-10-08 | 4.260 | 4.120 | 0.690 | 20.12% | 3.650 | 4.320 | 395619 | 15803 | 16.02% |
| 2024-09-30 | 3.050 | 3.430 | 0.530 | 18.28% | 2.940 | 3.470 | 310056 | 10062 | 12.55% |
| 2024-09-27 | 2.750 | 2.900 | 0.160 | 5.84% | 2.710 | 2.980 | 149539 | 4271 | 6.05% |
| 2024-09-26 | 2.490 | 2.740 | 0.230 | 9.16% | 2.460 | 2.780 | 129971 | 3398 | 5.26% |
| 2024-09-25 | 2.530 | 2.510 | 0.040 | 1.62% | 2.490 | 2.640 | 105235 | 2691 | 4.26% |
| 2024-09-24 | 2.370 | 2.470 | 0.110 | 4.66% | 2.350 | 2.530 | 64880 | 1589 | 2.63% |
| 2024-09-23 | 2.370 | 2.360 | -0.020 | -0.84% | 2.350 | 2.370 | 10416 | 245 | 0.42% |
| 2024-09-20 | 2.370 | 2.380 | -0.010 | -0.42% | 2.360 | 2.390 | 15199 | 360 | 0.62% |
| 2024-09-19 | 2.350 | 2.390 | 0.040 | 1.70% | 2.340 | 2.410 | 18829 | 449 | 0.76% |
| 2024-09-18 | 2.340 | 2.350 | -0.020 | -0.84% | 2.310 | 2.390 | 19451 | 455 | 0.79% |
| 2024-09-13 | 2.340 | 2.370 | 0.040 | 1.72% | 2.330 | 2.390 | 27611 | 653 | 1.12% |
| 2024-09-12 | 2.340 | 2.330 | 0.000 | 0.00% | 2.320 | 2.350 | 9185 | 214 | 0.37% |
| 2024-09-11 | 2.360 | 2.330 | -0.030 | -1.27% | 2.330 | 2.360 | 8454 | 198 | 0.34% |
| 2024-09-10 | 2.370 | 2.360 | -0.010 | -0.42% | 2.330 | 2.380 | 13894 | 326 | 0.56% |
| 2024-09-09 | 2.380 | 2.370 | -0.030 | -1.25% | 2.340 | 2.400 | 11259 | 266 | 0.46% |
| 2024-09-06 | 2.430 | 2.400 | -0.030 | -1.23% | 2.390 | 2.440 | 16583 | 399 | 0.67% |
| 2024-09-05 | 2.420 | 2.430 | 0.020 | 0.83% | 2.420 | 2.440 | 8443 | 205 | 0.34% |
| 2024-09-04 | 2.420 | 2.410 | -0.030 | -1.23% | 2.410 | 2.450 | 15302 | 370 | 0.62% |
| 2024-09-03 | 2.450 | 2.440 | -0.010 | -0.41% | 2.420 | 2.460 | 12099 | 295 | 0.49% |
| 2024-09-02 | 2.490 | 2.450 | -0.040 | -1.61% | 2.440 | 2.500 | 17972 | 443 | 0.73% |
| 2024-08-30 | 2.460 | 2.490 | 0.020 | 0.81% | 2.450 | 2.530 | 28945 | 722 | 1.17% |
| 2024-08-29 | 2.450 | 2.470 | 0.030 | 1.23% | 2.420 | 2.480 | 18669 | 459 | 0.76% |
| 2024-08-28 | 2.440 | 2.440 | 0.010 | 0.41% | 2.400 | 2.480 | 20259 | 494 | 0.82% |
| 2024-08-27 | 2.440 | 2.430 | -0.010 | -0.41% | 2.400 | 2.440 | 17701 | 428 | 0.72% |
| 2024-08-26 | 2.410 | 2.440 | 0.040 | 1.67% | 2.380 | 2.460 | 21005 | 511 | 0.85% |
| 2024-08-23 | 2.400 | 2.400 | -0.010 | -0.41% | 2.370 | 2.420 | 16670 | 398 | 0.67% |
| 2024-08-22 | 2.430 | 2.410 | -0.010 | -0.41% | 2.410 | 2.430 | 14757 | 357 | 0.60% |
| 2024-08-21 | 2.470 | 2.420 | -0.050 | -2.02% | 2.410 | 2.470 | 26135 | 635 | 1.06% |
| 2024-08-20 | 2.480 | 2.470 | -0.040 | -1.59% | 2.450 | 2.540 | 44943 | 1118 | 1.82% |
| 2024-08-19 | 2.450 | 2.510 | 0.060 | 2.45% | 2.440 | 2.580 | 68874 | 1735 | 2.79% |
| 2024-08-16 | 2.460 | 2.450 | -0.010 | -0.41% | 2.430 | 2.480 | 14011 | 343 | 0.57% |
| 2024-08-15 | 2.470 | 2.460 | 0.000 | 0.00% | 2.430 | 2.490 | 22010 | 542 | 0.89% |