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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-10-31 | 6.77 | 7.07 | 0.37 | 5.52% | 6.77 | 7.34 | 2753789 | 196189 | 4.98% |
| 2024-10-30 | 6.66 | 6.70 | 0.01 | 0.15% | 6.60 | 6.75 | 868085 | 57854 | 1.57% |
| 2024-10-29 | 6.82 | 6.69 | -0.09 | -1.33% | 6.67 | 6.93 | 1009985 | 68549 | 1.83% |
| 2024-10-28 | 6.76 | 6.78 | 0.00 | 0.00% | 6.73 | 6.81 | 782796 | 52944 | 1.42% |
| 2024-10-25 | 6.71 | 6.78 | 0.07 | 1.04% | 6.68 | 6.86 | 977746 | 66234 | 1.77% |
| 2024-10-24 | 6.66 | 6.71 | 0.02 | 0.30% | 6.62 | 6.73 | 824888 | 55108 | 1.49% |
| 2024-10-23 | 6.74 | 6.69 | -0.02 | -0.30% | 6.66 | 6.90 | 1350318 | 91402 | 2.44% |
| 2024-10-22 | 6.71 | 6.71 | 0.00 | 0.00% | 6.63 | 6.76 | 1032453 | 69014 | 1.87% |
| 2024-10-21 | 6.69 | 6.71 | -0.08 | -1.18% | 6.62 | 6.84 | 1549349 | 103874 | 2.80% |
| 2024-10-18 | 6.36 | 6.79 | 0.40 | 6.26% | 6.36 | 7.03 | 2272412 | 151525 | 4.11% |
| 2024-10-17 | 6.55 | 6.39 | -0.11 | -1.69% | 6.38 | 6.63 | 913547 | 59358 | 1.65% |
| 2024-10-16 | 6.35 | 6.50 | 0.03 | 0.46% | 6.35 | 6.65 | 1137172 | 74079 | 2.06% |
| 2024-10-15 | 6.60 | 6.47 | -0.20 | -3.00% | 6.46 | 6.69 | 1156252 | 76290 | 2.09% |
| 2024-10-14 | 6.63 | 6.67 | 0.06 | 0.91% | 6.33 | 6.70 | 1661025 | 108583 | 3.00% |
| 2024-10-11 | 6.75 | 6.61 | -0.25 | -3.64% | 6.53 | 6.93 | 1814434 | 121577 | 3.28% |
| 2024-10-10 | 7.55 | 6.86 | -0.60 | -8.04% | 6.73 | 7.68 | 3178244 | 224024 | 5.75% |
| 2024-10-09 | 7.68 | 7.46 | -0.48 | -6.05% | 7.21 | 8.40 | 5255394 | 412784 | 9.50% |
| 2024-10-08 | 7.94 | 7.94 | 0.72 | 9.97% | 7.43 | 7.94 | 2093890 | 165105 | 3.79% |
| 2024-09-30 | 7.00 | 7.22 | 0.66 | 10.06% | 6.99 | 7.22 | 2871174 | 206166 | 5.19% |
| 2024-09-27 | 6.13 | 6.56 | 0.60 | 10.07% | 6.08 | 6.56 | 3731160 | 236132 | 6.75% |
| 2024-09-26 | 5.35 | 5.96 | 0.54 | 9.96% | 5.31 | 5.96 | 1810056 | 102605 | 3.27% |
| 2024-09-25 | 5.38 | 5.42 | 0.16 | 3.04% | 5.36 | 5.64 | 1552906 | 84874 | 2.81% |
| 2024-09-24 | 5.02 | 5.26 | 0.27 | 5.41% | 5.01 | 5.28 | 1070770 | 55296 | 1.94% |
| 2024-09-23 | 5.00 | 4.99 | 0.00 | 0.00% | 4.96 | 5.02 | 263138 | 13136 | 0.48% |
| 2024-09-20 | 4.98 | 4.99 | -0.03 | -0.60% | 4.94 | 5.02 | 308650 | 15366 | 0.56% |
| 2024-09-19 | 4.97 | 5.02 | 0.05 | 1.01% | 4.92 | 5.07 | 454352 | 22743 | 0.82% |
| 2024-09-18 | 4.95 | 4.97 | -0.05 | -1.00% | 4.88 | 5.01 | 497568 | 24597 | 0.90% |
| 2024-09-13 | 4.91 | 5.02 | 0.11 | 2.24% | 4.90 | 5.13 | 839173 | 42207 | 1.52% |
| 2024-09-12 | 4.88 | 4.91 | 0.00 | 0.00% | 4.86 | 4.97 | 393911 | 19347 | 0.71% |
| 2024-09-11 | 4.89 | 4.91 | 0.00 | 0.00% | 4.84 | 4.93 | 354414 | 17312 | 0.64% |
| 2024-09-10 | 4.96 | 4.91 | -0.12 | -2.39% | 4.80 | 4.96 | 712846 | 34722 | 1.29% |
| 2024-09-09 | 4.88 | 5.03 | 0.13 | 2.65% | 4.83 | 5.14 | 887335 | 44607 | 1.60% |
| 2024-09-06 | 4.96 | 4.90 | 0.03 | 0.62% | 4.89 | 4.99 | 441814 | 21836 | 0.80% |
| 2024-09-05 | 4.82 | 4.87 | 0.04 | 0.83% | 4.81 | 4.88 | 193982 | 9425 | 0.35% |
| 2024-09-04 | 4.83 | 4.83 | -0.02 | -0.41% | 4.82 | 4.88 | 186943 | 9056 | 0.34% |
| 2024-09-03 | 4.87 | 4.85 | -0.02 | -0.41% | 4.83 | 4.91 | 203855 | 9920 | 0.37% |
| 2024-09-02 | 4.93 | 4.87 | -0.08 | -1.62% | 4.86 | 4.95 | 295394 | 14461 | 0.53% |
| 2024-08-30 | 4.83 | 4.95 | 0.11 | 2.27% | 4.82 | 5.01 | 438481 | 21674 | 0.79% |
| 2024-08-29 | 4.88 | 4.84 | -0.01 | -0.21% | 4.84 | 4.91 | 317087 | 15460 | 0.57% |
| 2024-08-28 | 4.90 | 4.85 | 0.04 | 0.83% | 4.83 | 4.94 | 273140 | 13329 | 0.49% |
| 2024-08-27 | 4.86 | 4.81 | -0.05 | -1.03% | 4.79 | 4.86 | 167487 | 8062 | 0.30% |
| 2024-08-26 | 4.82 | 4.86 | 0.02 | 0.41% | 4.81 | 4.89 | 165045 | 8013 | 0.30% |
| 2024-08-23 | 4.82 | 4.84 | 0.01 | 0.21% | 4.79 | 4.87 | 193718 | 9339 | 0.35% |
| 2024-08-22 | 4.92 | 4.83 | -0.07 | -1.43% | 4.81 | 4.94 | 223901 | 10899 | 0.40% |
| 2024-08-21 | 4.94 | 4.90 | -0.06 | -1.21% | 4.89 | 4.97 | 171231 | 8431 | 0.31% |
| 2024-08-20 | 5.04 | 4.96 | -0.08 | -1.59% | 4.95 | 5.05 | 231986 | 11555 | 0.42% |
| 2024-08-19 | 5.00 | 5.04 | 0.03 | 0.60% | 5.00 | 5.07 | 210832 | 10628 | 0.38% |
| 2024-08-16 | 5.08 | 5.01 | -0.08 | -1.57% | 5.00 | 5.09 | 278588 | 14024 | 0.50% |
| 2024-08-15 | 5.03 | 5.09 | 0.05 | 0.99% | 5.02 | 5.13 | 305898 | 15573 | 0.55% |
| 2024-08-14 | 5.06 | 5.04 | -0.03 | -0.59% | 5.04 | 5.09 | 189663 | 9597 | 0.34% |
| 2024-08-13 | 5.03 | 5.07 | 0.06 | 1.20% | 5.00 | 5.08 | 213060 | 10737 | 0.39% |
| 2024-08-12 | 5.00 | 5.01 | -0.01 | -0.20% | 4.99 | 5.04 | 205726 | 10315 | 0.37% |
| 2024-08-09 | 5.08 | 5.02 | -0.04 | -0.79% | 5.02 | 5.11 | 247693 | 12537 | 0.45% |
| 2024-08-08 | 5.04 | 5.06 | 0.02 | 0.40% | 5.01 | 5.12 | 280245 | 14175 | 0.51% |
| 2024-08-07 | 5.04 | 5.04 | 0.01 | 0.20% | 4.99 | 5.08 | 220096 | 11074 | 0.40% |
| 2024-08-06 | 5.05 | 5.03 | 0.01 | 0.20% | 4.99 | 5.10 | 261073 | 13119 | 0.47% |
| 2024-08-05 | 5.04 | 5.02 | -0.03 | -0.59% | 5.00 | 5.12 | 330498 | 16730 | 0.60% |
| 2024-08-02 | 5.15 | 5.05 | -0.13 | -2.51% | 5.04 | 5.18 | 366146 | 18712 | 0.66% |
| 2024-08-01 | 5.16 | 5.18 | 0.00 | 0.00% | 5.14 | 5.21 | 454570 | 23522 | 0.82% |
| 2024-07-31 | 4.95 | 5.18 | 0.24 | 4.86% | 4.93 | 5.25 | 794880 | 40769 | 1.44% |
| 2024-07-30 | 4.92 | 4.94 | 0.00 | 0.00% | 4.90 | 4.96 | 195320 | 9643 | 0.35% |
| 2024-07-29 | 4.93 | 4.94 | 0.00 | 0.00% | 4.92 | 4.99 | 245732 | 12166 | 0.44% |
| 2024-07-26 | 4.84 | 4.94 | 0.10 | 2.07% | 4.83 | 4.95 | 295999 | 14566 | 0.54% |
| 2024-07-25 | 4.77 | 4.84 | 0.07 | 1.47% | 4.77 | 4.86 | 236786 | 11428 | 0.43% |
| 2024-07-24 | 4.83 | 4.77 | -0.07 | -1.45% | 4.76 | 4.84 | 236678 | 11381 | 0.43% |