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 | 6.65 | 6.73 | 0.12 | 1.82% | 6.56 | 6.88 | 219027 | 14685 | 7.23% |
| 2024-11-20 | 6.63 | 6.61 | 0.02 | 0.30% | 6.56 | 6.68 | 123237 | 8141 | 4.07% |
| 2024-11-19 | 6.47 | 6.59 | 0.15 | 2.33% | 6.36 | 6.59 | 113424 | 7325 | 3.74% |
| 2024-11-18 | 6.67 | 6.44 | -0.18 | -2.72% | 6.36 | 6.81 | 155117 | 10100 | 5.12% |
| 2024-11-15 | 6.76 | 6.62 | -0.16 | -2.36% | 6.62 | 6.94 | 169401 | 11500 | 5.59% |
| 2024-11-14 | 7.03 | 6.78 | -0.37 | -5.17% | 6.78 | 7.14 | 241824 | 16764 | 7.98% |
| 2024-11-13 | 7.20 | 7.15 | -0.11 | -1.52% | 7.00 | 7.56 | 400928 | 28999 | 13.23% |
| 2024-11-12 | 7.08 | 7.26 | 0.18 | 2.54% | 7.08 | 7.59 | 451182 | 32870 | 14.89% |
| 2024-11-11 | 7.01 | 7.08 | 0.07 | 1.00% | 6.92 | 7.12 | 207820 | 14624 | 6.86% |
| 2024-11-08 | 7.07 | 7.01 | 0.00 | 0.00% | 6.98 | 7.30 | 388900 | 27573 | 12.84% |
| 2024-11-07 | 6.64 | 7.01 | 0.29 | 4.32% | 6.55 | 7.20 | 453939 | 31337 | 14.98% |
| 2024-11-06 | 6.64 | 6.72 | 0.08 | 1.20% | 6.62 | 6.81 | 304026 | 20454 | 10.03% |
| 2024-11-05 | 6.67 | 6.64 | 0.02 | 0.30% | 6.57 | 6.70 | 278949 | 18500 | 9.21% |
| 2024-11-04 | 6.66 | 6.62 | -0.07 | -1.05% | 6.48 | 6.71 | 196787 | 13009 | 6.49% |
| 2024-11-01 | 6.98 | 6.69 | -0.31 | -4.43% | 6.48 | 6.98 | 394365 | 26540 | 13.02% |
| 2024-10-31 | 6.63 | 7.00 | 0.40 | 6.06% | 6.63 | 7.10 | 474082 | 32798 | 15.65% |
| 2024-10-30 | 6.45 | 6.60 | 0.12 | 1.85% | 6.45 | 6.68 | 210495 | 13844 | 6.95% |
| 2024-10-29 | 6.72 | 6.48 | -0.29 | -4.28% | 6.47 | 6.80 | 284469 | 18822 | 9.39% |
| 2024-10-28 | 6.52 | 6.77 | 0.17 | 2.58% | 6.52 | 6.86 | 354356 | 23748 | 11.70% |
| 2024-10-25 | 6.50 | 6.60 | 0.35 | 5.60% | 6.41 | 6.65 | 437505 | 28641 | 14.44% |
| 2024-10-24 | 6.13 | 6.25 | 0.05 | 0.81% | 6.10 | 6.30 | 167436 | 10418 | 5.53% |
| 2024-10-23 | 6.20 | 6.20 | 0.00 | 0.00% | 6.14 | 6.35 | 213646 | 13352 | 7.05% |
| 2024-10-22 | 6.15 | 6.20 | 0.08 | 1.31% | 6.05 | 6.20 | 172563 | 10610 | 5.70% |
| 2024-10-21 | 6.06 | 6.12 | 0.09 | 1.49% | 6.03 | 6.20 | 204215 | 12485 | 6.74% |
| 2024-10-18 | 5.88 | 6.03 | 0.19 | 3.25% | 5.82 | 6.09 | 227078 | 13600 | 7.49% |
| 2024-10-17 | 5.99 | 5.84 | -0.12 | -2.01% | 5.81 | 6.07 | 165321 | 9835 | 5.46% |
| 2024-10-16 | 5.84 | 5.96 | 0.04 | 0.68% | 5.79 | 6.00 | 151349 | 8967 | 5.00% |
| 2024-10-15 | 6.01 | 5.92 | -0.10 | -1.66% | 5.90 | 6.08 | 174279 | 10425 | 5.75% |
| 2024-10-14 | 5.90 | 6.02 | 0.17 | 2.91% | 5.81 | 6.03 | 207182 | 12290 | 6.84% |
| 2024-10-11 | 6.05 | 5.85 | -0.21 | -3.47% | 5.77 | 6.08 | 239477 | 14160 | 7.90% |
| 2024-10-10 | 6.10 | 6.06 | -0.15 | -2.42% | 5.89 | 6.24 | 267133 | 16224 | 8.82% |
| 2024-10-09 | 6.80 | 6.21 | -0.69 | -10.00% | 6.21 | 6.84 | 307519 | 19547 | 10.15% |
| 2024-10-08 | 7.27 | 6.90 | 0.27 | 4.07% | 6.52 | 7.28 | 500579 | 34452 | 16.52% |
| 2024-09-30 | 6.30 | 6.63 | 0.52 | 8.51% | 6.12 | 6.68 | 417675 | 26910 | 13.79% |
| 2024-09-27 | 5.87 | 6.11 | 0.25 | 4.27% | 5.87 | 6.24 | 295431 | 17913 | 9.75% |
| 2024-09-26 | 5.71 | 5.86 | 0.16 | 2.81% | 5.68 | 5.88 | 194443 | 11232 | 6.42% |
| 2024-09-25 | 5.55 | 5.70 | 0.20 | 3.64% | 5.51 | 5.88 | 323059 | 18494 | 10.66% |
| 2024-09-24 | 5.32 | 5.50 | 0.22 | 4.17% | 5.27 | 5.53 | 248407 | 13425 | 8.20% |
| 2024-09-23 | 5.21 | 5.28 | 0.02 | 0.38% | 5.21 | 5.36 | 103803 | 5480 | 3.43% |
| 2024-09-20 | 5.35 | 5.26 | -0.08 | -1.50% | 5.21 | 5.37 | 121885 | 6416 | 4.02% |
| 2024-09-19 | 5.17 | 5.34 | 0.17 | 3.29% | 5.15 | 5.38 | 177250 | 9381 | 5.85% |
| 2024-09-18 | 5.21 | 5.17 | -0.11 | -2.08% | 5.06 | 5.28 | 138013 | 7094 | 4.56% |
| 2024-09-13 | 5.42 | 5.28 | -0.03 | -0.56% | 5.26 | 5.46 | 151074 | 8034 | 4.99% |
| 2024-09-12 | 5.45 | 5.31 | -0.13 | -2.39% | 5.31 | 5.50 | 154812 | 8354 | 5.11% |
| 2024-09-11 | 5.54 | 5.44 | -0.12 | -2.16% | 5.40 | 5.56 | 147602 | 8085 | 4.87% |
| 2024-09-10 | 5.57 | 5.56 | -0.06 | -1.07% | 5.42 | 5.69 | 202497 | 11217 | 6.68% |
| 2024-09-09 | 5.53 | 5.62 | 0.01 | 0.18% | 5.47 | 5.71 | 205221 | 11496 | 6.77% |
| 2024-09-06 | 5.69 | 5.61 | -0.11 | -1.92% | 5.61 | 5.86 | 319098 | 18185 | 10.53% |
| 2024-09-05 | 5.80 | 5.72 | -0.15 | -2.56% | 5.62 | 5.87 | 482654 | 27608 | 15.93% |
| 2024-09-04 | 5.52 | 5.87 | 0.32 | 5.77% | 5.49 | 6.11 | 654139 | 38200 | 21.59% |
| 2024-09-03 | 5.34 | 5.55 | 0.18 | 3.35% | 5.30 | 5.65 | 274971 | 15083 | 9.08% |
| 2024-09-02 | 5.75 | 5.37 | -0.26 | -4.62% | 5.35 | 5.81 | 316878 | 17619 | 10.46% |
| 2024-08-30 | 5.41 | 5.63 | 0.17 | 3.11% | 5.40 | 5.74 | 280356 | 15660 | 9.25% |
| 2024-08-29 | 5.39 | 5.46 | 0.05 | 0.92% | 5.28 | 5.50 | 238094 | 12867 | 7.86% |
| 2024-08-28 | 5.23 | 5.41 | 0.17 | 3.24% | 5.14 | 5.76 | 332215 | 18280 | 10.96% |
| 2024-08-27 | 5.40 | 5.24 | -0.21 | -3.85% | 5.21 | 5.43 | 156752 | 8322 | 5.17% |
| 2024-08-26 | 5.36 | 5.45 | 0.15 | 2.83% | 5.35 | 5.55 | 201385 | 10993 | 6.65% |
| 2024-08-23 | 5.27 | 5.30 | 0.02 | 0.38% | 5.12 | 5.39 | 196241 | 10276 | 6.48% |
| 2024-08-22 | 5.52 | 5.28 | -0.25 | -4.52% | 5.25 | 5.58 | 247844 | 13374 | 8.18% |
| 2024-08-21 | 5.30 | 5.53 | 0.23 | 4.34% | 5.25 | 5.80 | 362254 | 20147 | 11.96% |
| 2024-08-20 | 5.49 | 5.30 | -0.19 | -3.46% | 5.28 | 5.50 | 138762 | 7422 | 4.58% |
| 2024-08-19 | 5.43 | 5.49 | 0.08 | 1.48% | 5.39 | 5.56 | 138841 | 7627 | 4.58% |
| 2024-08-16 | 5.57 | 5.41 | -0.12 | -2.17% | 5.40 | 5.57 | 133003 | 7266 | 4.39% |
| 2024-08-15 | 5.48 | 5.53 | 0.02 | 0.36% | 5.39 | 5.56 | 146627 | 8057 | 4.84% |
| 2024-08-14 | 5.58 | 5.51 | -0.14 | -2.48% | 5.50 | 5.68 | 164910 | 9167 | 5.44% |
| 2024-08-13 | 5.82 | 5.65 | -0.06 | -1.05% | 5.57 | 5.89 | 208063 | 11785 | 6.87% |