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 | 6.37 | 0.12 | 1.92% | 6.22 | 6.41 | 116321 | 7367 | 2.80% |
| 2024-11-20 | 6.15 | 6.25 | 0.10 | 1.63% | 6.12 | 6.27 | 96169 | 5976 | 2.32% |
| 2024-11-19 | 6.01 | 6.15 | 0.15 | 2.50% | 5.93 | 6.15 | 106695 | 6436 | 2.57% |
| 2024-11-18 | 6.20 | 6.00 | -0.18 | -2.91% | 5.98 | 6.28 | 159528 | 9731 | 3.84% |
| 2024-11-15 | 6.38 | 6.18 | -0.22 | -3.44% | 6.18 | 6.46 | 140466 | 8859 | 3.38% |
| 2024-11-14 | 6.66 | 6.40 | -0.28 | -4.19% | 6.35 | 6.69 | 157129 | 10209 | 3.79% |
| 2024-11-13 | 6.80 | 6.68 | -0.11 | -1.62% | 6.49 | 6.85 | 170253 | 11314 | 4.10% |
| 2024-11-12 | 6.89 | 6.79 | -0.10 | -1.45% | 6.73 | 6.97 | 213739 | 14693 | 5.15% |
| 2024-11-11 | 6.91 | 6.89 | -0.16 | -2.27% | 6.75 | 6.98 | 256283 | 17554 | 6.17% |
| 2024-11-08 | 7.46 | 7.05 | -0.38 | -5.11% | 7.01 | 7.56 | 429580 | 30778 | 10.35% |
| 2024-11-07 | 6.84 | 7.43 | 0.68 | 10.07% | 6.75 | 7.43 | 392119 | 28035 | 9.45% |
| 2024-11-06 | 6.74 | 6.75 | 0.03 | 0.45% | 6.70 | 6.98 | 251521 | 17176 | 6.06% |
| 2024-11-05 | 6.67 | 6.72 | 0.04 | 0.60% | 6.60 | 6.82 | 192437 | 12908 | 4.64% |
| 2024-11-04 | 6.50 | 6.68 | 0.09 | 1.37% | 6.40 | 6.72 | 217035 | 14242 | 5.23% |
| 2024-11-01 | 6.80 | 6.59 | -0.23 | -3.37% | 6.56 | 7.05 | 290737 | 19641 | 7.00% |
| 2024-10-31 | 6.76 | 6.82 | -0.12 | -1.73% | 6.64 | 7.28 | 476301 | 32901 | 11.48% |
| 2024-10-30 | 6.24 | 6.94 | 0.50 | 7.76% | 6.18 | 7.01 | 540062 | 36061 | 13.01% |
| 2024-10-29 | 6.09 | 6.44 | 0.36 | 5.92% | 6.01 | 6.69 | 598999 | 38716 | 14.43% |
| 2024-10-28 | 5.79 | 6.08 | 0.27 | 4.65% | 5.79 | 6.14 | 202927 | 12278 | 4.89% |
| 2024-10-25 | 5.76 | 5.81 | 0.05 | 0.87% | 5.76 | 5.85 | 106376 | 6181 | 2.56% |
| 2024-10-24 | 5.70 | 5.76 | 0.03 | 0.52% | 5.66 | 5.80 | 90315 | 5191 | 2.18% |
| 2024-10-23 | 5.70 | 5.73 | 0.03 | 0.53% | 5.66 | 5.93 | 153761 | 8891 | 3.70% |
| 2024-10-22 | 5.55 | 5.70 | 0.11 | 1.97% | 5.55 | 5.74 | 126736 | 7174 | 3.05% |
| 2024-10-21 | 5.62 | 5.59 | -0.04 | -0.71% | 5.55 | 5.66 | 128302 | 7178 | 3.09% |
| 2024-10-18 | 5.57 | 5.63 | 0.06 | 1.08% | 5.51 | 5.70 | 117174 | 6586 | 2.82% |
| 2024-10-17 | 5.67 | 5.57 | -0.08 | -1.42% | 5.53 | 5.71 | 112061 | 6295 | 2.70% |
| 2024-10-16 | 5.58 | 5.65 | -0.08 | -1.40% | 5.53 | 5.74 | 122441 | 6893 | 2.95% |
| 2024-10-15 | 5.60 | 5.73 | 0.10 | 1.78% | 5.51 | 5.88 | 237394 | 13460 | 5.72% |
| 2024-10-14 | 5.70 | 5.63 | -0.16 | -2.76% | 5.42 | 5.70 | 232211 | 12922 | 5.59% |
| 2024-10-11 | 5.69 | 5.79 | 0.18 | 3.21% | 5.63 | 6.00 | 298620 | 17372 | 7.19% |
| 2024-10-10 | 5.46 | 5.61 | 0.18 | 3.31% | 5.36 | 5.78 | 179369 | 10011 | 4.32% |
| 2024-10-09 | 5.87 | 5.43 | -0.57 | -9.50% | 5.40 | 5.87 | 223743 | 12493 | 5.39% |
| 2024-10-08 | 6.45 | 6.00 | 0.07 | 1.18% | 5.79 | 6.50 | 376867 | 23037 | 9.08% |
| 2024-09-30 | 5.65 | 5.93 | 0.43 | 7.82% | 5.51 | 5.98 | 257653 | 14865 | 6.21% |
| 2024-09-27 | 5.42 | 5.50 | 0.13 | 2.42% | 5.37 | 5.59 | 161497 | 8850 | 3.89% |
| 2024-09-26 | 5.15 | 5.37 | 0.25 | 4.88% | 5.15 | 5.37 | 132145 | 6948 | 3.18% |
| 2024-09-25 | 5.14 | 5.12 | 0.00 | 0.00% | 5.11 | 5.26 | 132420 | 6852 | 3.19% |
| 2024-09-24 | 4.95 | 5.12 | 0.21 | 4.28% | 4.95 | 5.13 | 129330 | 6535 | 3.12% |
| 2024-09-23 | 4.97 | 4.91 | -0.05 | -1.01% | 4.89 | 4.99 | 39442 | 1941 | 0.95% |
| 2024-09-20 | 4.92 | 4.96 | 0.01 | 0.20% | 4.90 | 4.98 | 51555 | 2542 | 1.24% |
| 2024-09-19 | 4.79 | 4.95 | 0.18 | 3.77% | 4.76 | 4.97 | 84598 | 4149 | 2.04% |
| 2024-09-18 | 4.76 | 4.77 | 0.04 | 0.85% | 4.64 | 4.78 | 38651 | 1819 | 0.93% |
| 2024-09-13 | 4.80 | 4.73 | -0.06 | -1.25% | 4.72 | 4.83 | 40728 | 1940 | 0.98% |
| 2024-09-12 | 4.81 | 4.79 | -0.02 | -0.42% | 4.78 | 4.86 | 44900 | 2163 | 1.08% |
| 2024-09-11 | 4.95 | 4.81 | -0.14 | -2.83% | 4.76 | 4.95 | 62791 | 3037 | 1.51% |
| 2024-09-10 | 4.95 | 4.95 | 0.00 | 0.00% | 4.86 | 4.99 | 76754 | 3773 | 1.85% |
| 2024-09-09 | 4.79 | 4.95 | 0.10 | 2.06% | 4.75 | 5.00 | 112283 | 5540 | 2.71% |
| 2024-09-06 | 4.86 | 4.85 | 0.02 | 0.41% | 4.81 | 4.96 | 81548 | 3985 | 1.96% |
| 2024-09-05 | 4.72 | 4.83 | 0.12 | 2.55% | 4.72 | 4.83 | 48335 | 2317 | 1.16% |
| 2024-09-04 | 4.76 | 4.71 | -0.09 | -1.88% | 4.70 | 4.80 | 36800 | 1743 | 0.89% |
| 2024-09-03 | 4.72 | 4.80 | 0.04 | 0.84% | 4.72 | 4.83 | 46430 | 2221 | 1.12% |
| 2024-09-02 | 4.83 | 4.76 | -0.09 | -1.86% | 4.75 | 4.89 | 49558 | 2395 | 1.19% |
| 2024-08-30 | 4.73 | 4.85 | 0.14 | 2.97% | 4.69 | 4.92 | 81069 | 3917 | 1.95% |
| 2024-08-29 | 4.65 | 4.71 | 0.01 | 0.21% | 4.59 | 4.72 | 53063 | 2475 | 1.28% |
| 2024-08-28 | 4.78 | 4.70 | 0.05 | 1.08% | 4.65 | 4.85 | 73268 | 3460 | 1.77% |
| 2024-08-27 | 4.68 | 4.65 | -0.03 | -0.64% | 4.63 | 4.71 | 36535 | 1704 | 0.88% |
| 2024-08-26 | 4.60 | 4.68 | 0.08 | 1.74% | 4.58 | 4.69 | 32938 | 1534 | 0.79% |
| 2024-08-23 | 4.62 | 4.60 | -0.04 | -0.86% | 4.56 | 4.65 | 36695 | 1688 | 0.88% |
| 2024-08-22 | 4.73 | 4.64 | -0.09 | -1.90% | 4.62 | 4.75 | 36964 | 1728 | 0.89% |
| 2024-08-21 | 4.72 | 4.73 | 0.00 | 0.00% | 4.69 | 4.76 | 32930 | 1556 | 0.79% |
| 2024-08-20 | 4.83 | 4.73 | -0.05 | -1.05% | 4.69 | 4.83 | 40766 | 1928 | 0.98% |
| 2024-08-19 | 4.80 | 4.78 | -0.01 | -0.21% | 4.73 | 4.81 | 42862 | 2049 | 1.03% |
| 2024-08-16 | 4.91 | 4.79 | -0.12 | -2.44% | 4.78 | 4.95 | 61300 | 2963 | 1.48% |
| 2024-08-15 | 4.86 | 4.91 | 0.05 | 1.03% | 4.78 | 4.92 | 70076 | 3412 | 1.69% |
| 2024-08-14 | 4.86 | 4.86 | 0.01 | 0.21% | 4.85 | 4.92 | 53341 | 2598 | 1.29% |
| 2024-08-13 | 4.88 | 4.85 | -0.02 | -0.41% | 4.77 | 4.90 | 72137 | 3483 | 1.74% |