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 | 6.76 | 6.74 | -0.07 | -1.03% | 6.67 | 6.83 | 391779 | 26398 | 1.19% |
| 2024-11-20 | 6.70 | 6.81 | 0.09 | 1.34% | 6.63 | 6.86 | 482731 | 32782 | 1.46% |
| 2024-11-19 | 6.54 | 6.72 | 0.17 | 2.60% | 6.53 | 6.74 | 427476 | 28357 | 1.29% |
| 2024-11-18 | 6.55 | 6.55 | 0.00 | 0.00% | 6.49 | 6.68 | 491646 | 32330 | 1.49% |
| 2024-11-15 | 6.85 | 6.55 | -0.35 | -5.07% | 6.53 | 6.90 | 729890 | 48978 | 2.21% |
| 2024-11-14 | 7.30 | 6.90 | -0.29 | -4.03% | 6.86 | 7.39 | 675893 | 47622 | 2.05% |
| 2024-11-13 | 7.15 | 7.19 | 0.00 | 0.00% | 7.04 | 7.35 | 591676 | 42447 | 1.79% |
| 2024-11-12 | 7.27 | 7.19 | -0.04 | -0.55% | 7.11 | 7.49 | 824838 | 59997 | 2.50% |
| 2024-11-11 | 7.17 | 7.23 | -0.03 | -0.41% | 7.08 | 7.32 | 957750 | 68820 | 2.90% |
| 2024-11-08 | 7.10 | 7.26 | 0.15 | 2.11% | 7.06 | 7.59 | 1340626 | 99039 | 4.06% |
| 2024-11-07 | 7.35 | 7.11 | -0.15 | -2.07% | 6.96 | 7.47 | 1395091 | 99557 | 4.22% |
| 2024-11-06 | 7.20 | 7.26 | -0.12 | -1.63% | 7.20 | 8.11 | 1938287 | 146614 | 5.87% |
| 2024-11-05 | 7.30 | 7.38 | 0.45 | 6.49% | 7.03 | 7.62 | 2334678 | 171079 | 7.07% |
| 2024-11-04 | 6.29 | 6.93 | 0.63 | 10.00% | 6.26 | 6.93 | 944030 | 63748 | 2.86% |
| 2024-11-01 | 6.88 | 6.30 | -0.22 | -3.37% | 6.25 | 6.90 | 1553633 | 101620 | 4.70% |
| 2024-10-31 | 5.97 | 6.52 | 0.59 | 9.95% | 5.95 | 6.52 | 704660 | 44761 | 2.13% |
| 2024-10-30 | 5.82 | 5.93 | 0.08 | 1.37% | 5.79 | 5.94 | 349670 | 20505 | 1.06% |
| 2024-10-29 | 6.01 | 5.85 | -0.08 | -1.35% | 5.79 | 6.10 | 576220 | 34125 | 1.74% |
| 2024-10-28 | 5.67 | 5.93 | 0.33 | 5.89% | 5.62 | 5.97 | 603201 | 35201 | 1.83% |
| 2024-10-25 | 5.40 | 5.60 | 0.22 | 4.09% | 5.40 | 5.64 | 438732 | 24389 | 1.33% |
| 2024-10-24 | 5.35 | 5.38 | 0.02 | 0.37% | 5.31 | 5.41 | 220471 | 11823 | 0.67% |
| 2024-10-23 | 5.36 | 5.36 | 0.02 | 0.37% | 5.31 | 5.39 | 238840 | 12782 | 0.72% |
| 2024-10-22 | 5.31 | 5.34 | 0.05 | 0.95% | 5.29 | 5.38 | 234819 | 12527 | 0.71% |
| 2024-10-21 | 5.40 | 5.29 | -0.07 | -1.31% | 5.26 | 5.42 | 287729 | 15256 | 0.87% |
| 2024-10-18 | 5.25 | 5.36 | 0.13 | 2.49% | 5.20 | 5.44 | 248285 | 13260 | 0.75% |
| 2024-10-17 | 5.30 | 5.23 | -0.06 | -1.13% | 5.23 | 5.38 | 175520 | 9297 | 0.53% |
| 2024-10-16 | 5.26 | 5.29 | -0.02 | -0.38% | 5.22 | 5.34 | 163952 | 8650 | 0.50% |
| 2024-10-15 | 5.45 | 5.31 | -0.12 | -2.21% | 5.29 | 5.45 | 218049 | 11715 | 0.66% |
| 2024-10-14 | 5.38 | 5.43 | 0.05 | 0.93% | 5.30 | 5.45 | 272466 | 14650 | 0.82% |
| 2024-10-11 | 5.57 | 5.38 | -0.16 | -2.89% | 5.31 | 5.57 | 318094 | 17217 | 0.96% |
| 2024-10-10 | 5.57 | 5.54 | -0.02 | -0.36% | 5.41 | 5.74 | 387462 | 21510 | 1.17% |
| 2024-10-09 | 5.71 | 5.56 | -0.33 | -5.60% | 5.48 | 5.78 | 597083 | 33759 | 1.81% |
| 2024-10-08 | 6.10 | 5.89 | 0.29 | 5.18% | 5.57 | 6.16 | 876293 | 51479 | 2.65% |
| 2024-09-30 | 5.30 | 5.60 | 0.40 | 7.69% | 5.30 | 5.64 | 591351 | 32430 | 1.79% |
| 2024-09-27 | 5.15 | 5.20 | 0.10 | 1.96% | 5.14 | 5.30 | 293343 | 15267 | 0.89% |
| 2024-09-26 | 4.97 | 5.10 | 0.11 | 2.20% | 4.95 | 5.10 | 202022 | 10189 | 0.61% |
| 2024-09-25 | 5.05 | 4.99 | -0.01 | -0.20% | 4.98 | 5.10 | 186444 | 9400 | 0.56% |
| 2024-09-24 | 4.93 | 5.00 | 0.07 | 1.42% | 4.92 | 5.04 | 208370 | 10392 | 0.63% |
| 2024-09-23 | 4.95 | 4.93 | -0.02 | -0.40% | 4.90 | 5.00 | 137165 | 6792 | 0.42% |
| 2024-09-20 | 4.91 | 4.95 | 0.04 | 0.81% | 4.89 | 4.97 | 139331 | 6876 | 0.42% |
| 2024-09-19 | 4.92 | 4.91 | -0.02 | -0.41% | 4.87 | 4.96 | 161325 | 7922 | 0.49% |
| 2024-09-18 | 4.86 | 4.93 | 0.06 | 1.23% | 4.85 | 4.95 | 168014 | 8245 | 0.51% |
| 2024-09-13 | 4.91 | 4.87 | -0.04 | -0.81% | 4.86 | 4.95 | 150284 | 7357 | 0.45% |
| 2024-09-12 | 4.89 | 4.91 | 0.04 | 0.82% | 4.85 | 4.97 | 196373 | 9654 | 0.59% |
| 2024-09-11 | 4.81 | 4.87 | 0.04 | 0.83% | 4.77 | 4.93 | 250295 | 12186 | 0.76% |
| 2024-09-10 | 4.68 | 4.83 | 0.14 | 2.99% | 4.66 | 4.84 | 235089 | 11160 | 0.71% |
| 2024-09-09 | 4.64 | 4.69 | 0.04 | 0.86% | 4.62 | 4.73 | 176025 | 8261 | 0.53% |
| 2024-09-06 | 4.63 | 4.65 | 0.00 | 0.00% | 4.63 | 4.72 | 159721 | 7469 | 0.48% |
| 2024-09-05 | 4.66 | 4.65 | 0.01 | 0.22% | 4.62 | 4.68 | 137352 | 6383 | 0.42% |
| 2024-09-04 | 4.55 | 4.64 | 0.07 | 1.53% | 4.53 | 4.67 | 156368 | 7225 | 0.47% |
| 2024-09-03 | 4.47 | 4.57 | 0.08 | 1.78% | 4.47 | 4.57 | 141034 | 6408 | 0.43% |
| 2024-09-02 | 4.49 | 4.49 | 0.01 | 0.22% | 4.48 | 4.56 | 185404 | 8383 | 0.56% |
| 2024-08-30 | 4.43 | 4.48 | 0.05 | 1.13% | 4.42 | 4.54 | 145251 | 6526 | 0.44% |
| 2024-08-29 | 4.30 | 4.43 | 0.09 | 2.07% | 4.30 | 4.45 | 117778 | 5188 | 0.36% |
| 2024-08-28 | 4.27 | 4.34 | 0.05 | 1.17% | 4.26 | 4.37 | 112861 | 4883 | 0.34% |
| 2024-08-27 | 4.38 | 4.29 | -0.05 | -1.15% | 4.28 | 4.39 | 113928 | 4931 | 0.34% |
| 2024-08-26 | 4.33 | 4.34 | 0.03 | 0.70% | 4.30 | 4.39 | 90332 | 3924 | 0.27% |
| 2024-08-23 | 4.28 | 4.31 | 0.02 | 0.47% | 4.26 | 4.32 | 90823 | 3900 | 0.27% |
| 2024-08-22 | 4.36 | 4.29 | -0.08 | -1.83% | 4.29 | 4.40 | 90820 | 3931 | 0.27% |
| 2024-08-21 | 4.32 | 4.37 | 0.04 | 0.92% | 4.31 | 4.38 | 94108 | 4099 | 0.28% |
| 2024-08-20 | 4.42 | 4.33 | -0.09 | -2.04% | 4.32 | 4.43 | 97917 | 4269 | 0.30% |
| 2024-08-19 | 4.43 | 4.42 | -0.01 | -0.23% | 4.41 | 4.49 | 85693 | 3809 | 0.26% |
| 2024-08-16 | 4.47 | 4.43 | -0.06 | -1.34% | 4.42 | 4.50 | 95732 | 4268 | 0.29% |
| 2024-08-15 | 4.44 | 4.49 | 0.05 | 1.13% | 4.40 | 4.53 | 106275 | 4756 | 0.32% |
| 2024-08-14 | 4.50 | 4.44 | -0.07 | -1.55% | 4.44 | 4.52 | 75267 | 3364 | 0.23% |
| 2024-08-13 | 4.49 | 4.51 | 0.01 | 0.22% | 4.45 | 4.53 | 85764 | 3848 | 0.26% |