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 | 7.20 | 6.98 | -0.40 | -5.42% | 6.96 | 7.21 | 499114 | 35116 | 7.11% |
| 2024-11-20 | 7.08 | 7.38 | -0.02 | -0.27% | 7.07 | 7.56 | 663636 | 48218 | 9.45% |
| 2024-11-19 | 7.19 | 7.40 | 0.29 | 4.08% | 7.15 | 7.82 | 977010 | 73436 | 13.92% |
| 2024-11-18 | 6.59 | 7.11 | 0.65 | 10.06% | 6.54 | 7.11 | 465767 | 31826 | 6.63% |
| 2024-11-15 | 6.74 | 6.46 | -0.43 | -6.24% | 6.42 | 6.88 | 357317 | 23717 | 5.09% |
| 2024-11-14 | 6.74 | 6.89 | 0.25 | 3.77% | 6.50 | 6.98 | 526724 | 35933 | 7.50% |
| 2024-11-13 | 6.28 | 6.64 | 0.33 | 5.23% | 6.25 | 6.80 | 529769 | 34734 | 7.55% |
| 2024-11-12 | 6.19 | 6.31 | 0.12 | 1.94% | 6.18 | 6.35 | 247709 | 15559 | 3.53% |
| 2024-11-11 | 6.16 | 6.19 | 0.03 | 0.49% | 6.06 | 6.21 | 136490 | 8357 | 1.94% |
| 2024-11-08 | 6.30 | 6.16 | -0.08 | -1.28% | 6.14 | 6.35 | 178165 | 11065 | 2.54% |
| 2024-11-07 | 6.06 | 6.24 | 0.15 | 2.46% | 6.01 | 6.25 | 198211 | 12254 | 2.82% |
| 2024-11-06 | 6.19 | 6.09 | -0.08 | -1.30% | 6.06 | 6.19 | 176286 | 10772 | 2.51% |
| 2024-11-05 | 6.07 | 6.17 | 0.10 | 1.65% | 6.05 | 6.18 | 179180 | 10998 | 2.55% |
| 2024-11-04 | 6.04 | 6.07 | 0.03 | 0.50% | 5.99 | 6.07 | 80630 | 4867 | 1.15% |
| 2024-11-01 | 6.12 | 6.04 | -0.08 | -1.31% | 5.98 | 6.13 | 117405 | 7117 | 1.67% |
| 2024-10-31 | 6.08 | 6.12 | 0.02 | 0.33% | 6.07 | 6.18 | 163285 | 9983 | 2.33% |
| 2024-10-30 | 5.94 | 6.10 | 0.13 | 2.18% | 5.94 | 6.22 | 164596 | 10031 | 2.34% |
| 2024-10-29 | 6.13 | 5.97 | -0.14 | -2.29% | 5.96 | 6.19 | 168612 | 10223 | 2.40% |
| 2024-10-28 | 6.00 | 6.11 | 0.07 | 1.16% | 5.92 | 6.11 | 191125 | 11539 | 2.72% |
| 2024-10-25 | 5.84 | 6.04 | 0.23 | 3.96% | 5.82 | 6.09 | 209609 | 12501 | 2.99% |
| 2024-10-24 | 5.87 | 5.81 | -0.06 | -1.02% | 5.79 | 5.93 | 99132 | 5797 | 1.41% |
| 2024-10-23 | 5.84 | 5.87 | 0.03 | 0.51% | 5.80 | 5.96 | 128401 | 7537 | 1.83% |
| 2024-10-22 | 5.77 | 5.84 | 0.08 | 1.39% | 5.72 | 5.85 | 105660 | 6116 | 1.51% |
| 2024-10-21 | 5.91 | 5.76 | -0.07 | -1.20% | 5.73 | 5.93 | 148368 | 8609 | 2.11% |
| 2024-10-18 | 5.70 | 5.83 | 0.07 | 1.22% | 5.70 | 5.92 | 139938 | 8106 | 1.99% |
| 2024-10-17 | 5.87 | 5.76 | -0.11 | -1.87% | 5.76 | 5.95 | 94733 | 5531 | 1.35% |
| 2024-10-16 | 5.82 | 5.87 | -0.02 | -0.34% | 5.80 | 5.90 | 88569 | 5185 | 1.26% |
| 2024-10-15 | 5.92 | 5.89 | -0.04 | -0.67% | 5.83 | 5.99 | 116418 | 6888 | 1.66% |
| 2024-10-14 | 5.90 | 5.93 | 0.07 | 1.19% | 5.82 | 5.97 | 134763 | 7958 | 1.92% |
| 2024-10-11 | 6.07 | 5.86 | -0.22 | -3.62% | 5.79 | 6.15 | 177488 | 10590 | 2.53% |
| 2024-10-10 | 5.97 | 6.08 | 0.22 | 3.75% | 5.86 | 6.20 | 274198 | 16590 | 3.91% |
| 2024-10-09 | 6.30 | 5.86 | -0.65 | -9.98% | 5.86 | 6.30 | 361693 | 21938 | 5.15% |
| 2024-10-08 | 7.04 | 6.51 | 0.10 | 1.56% | 6.08 | 7.04 | 670501 | 44094 | 9.55% |
| 2024-09-30 | 6.11 | 6.41 | 0.44 | 7.37% | 5.85 | 6.50 | 733463 | 45317 | 10.45% |
| 2024-09-27 | 5.68 | 5.97 | 0.18 | 3.11% | 5.56 | 6.19 | 676002 | 39251 | 9.63% |
| 2024-09-26 | 5.48 | 5.79 | 0.42 | 7.82% | 5.33 | 5.80 | 767598 | 42690 | 10.93% |
| 2024-09-25 | 5.37 | 5.37 | 0.49 | 10.04% | 5.36 | 5.37 | 140919 | 7567 | 2.01% |
| 2024-09-24 | 4.46 | 4.88 | 0.44 | 9.91% | 4.46 | 4.88 | 220494 | 10320 | 3.14% |
| 2024-09-23 | 4.42 | 4.44 | 0.01 | 0.23% | 4.40 | 4.46 | 98115 | 4344 | 1.40% |
| 2024-09-20 | 4.50 | 4.43 | -0.07 | -1.56% | 4.38 | 4.53 | 115810 | 5121 | 1.65% |
| 2024-09-19 | 4.38 | 4.50 | 0.15 | 3.45% | 4.38 | 4.53 | 157025 | 7015 | 2.24% |
| 2024-09-18 | 4.38 | 4.35 | -0.04 | -0.91% | 4.25 | 4.40 | 151997 | 6563 | 2.17% |
| 2024-09-13 | 4.54 | 4.39 | -0.14 | -3.09% | 4.37 | 4.54 | 197218 | 8740 | 2.81% |
| 2024-09-12 | 4.64 | 4.53 | -0.10 | -2.16% | 4.52 | 4.68 | 133433 | 6109 | 1.90% |
| 2024-09-11 | 4.75 | 4.63 | -0.13 | -2.73% | 4.59 | 4.75 | 110455 | 5134 | 1.57% |
| 2024-09-10 | 4.71 | 4.76 | 0.03 | 0.63% | 4.65 | 4.78 | 62333 | 2943 | 0.89% |
| 2024-09-09 | 4.80 | 4.73 | -0.12 | -2.47% | 4.70 | 4.83 | 80193 | 3811 | 1.14% |
| 2024-09-06 | 4.94 | 4.85 | -0.10 | -2.02% | 4.82 | 4.95 | 68610 | 3354 | 0.98% |
| 2024-09-05 | 4.93 | 4.95 | 0.02 | 0.41% | 4.91 | 4.97 | 61336 | 3028 | 0.87% |
| 2024-09-04 | 4.92 | 4.93 | -0.04 | -0.80% | 4.90 | 5.01 | 72736 | 3598 | 1.04% |
| 2024-09-03 | 4.90 | 4.97 | -0.06 | -1.19% | 4.90 | 5.05 | 135049 | 6707 | 1.92% |
| 2024-09-02 | 5.25 | 5.03 | -0.56 | -10.02% | 5.03 | 5.30 | 253633 | 13009 | 3.61% |
| 2024-08-30 | 5.51 | 5.59 | 0.08 | 1.45% | 5.47 | 5.68 | 58068 | 3243 | 0.83% |
| 2024-08-29 | 5.48 | 5.51 | -0.01 | -0.18% | 5.45 | 5.54 | 35990 | 1982 | 0.51% |
| 2024-08-28 | 5.47 | 5.52 | 0.05 | 0.91% | 5.44 | 5.54 | 29945 | 1647 | 0.43% |
| 2024-08-27 | 5.55 | 5.47 | -0.10 | -1.80% | 5.45 | 5.55 | 30765 | 1688 | 0.44% |
| 2024-08-26 | 5.54 | 5.57 | 0.03 | 0.54% | 5.45 | 5.59 | 41158 | 2277 | 0.59% |
| 2024-08-23 | 5.76 | 5.54 | -0.37 | -6.26% | 5.50 | 5.76 | 104286 | 5822 | 1.49% |
| 2024-08-22 | 5.98 | 5.91 | -0.07 | -1.17% | 5.90 | 6.01 | 30839 | 1837 | 0.44% |
| 2024-08-21 | 6.02 | 5.98 | -0.07 | -1.16% | 5.96 | 6.08 | 31136 | 1868 | 0.44% |
| 2024-08-20 | 6.20 | 6.05 | -0.16 | -2.58% | 6.02 | 6.24 | 47280 | 2875 | 0.67% |
| 2024-08-19 | 6.19 | 6.21 | 0.00 | 0.00% | 6.19 | 6.28 | 30976 | 1931 | 0.44% |
| 2024-08-16 | 6.23 | 6.21 | -0.03 | -0.48% | 6.19 | 6.26 | 24810 | 1544 | 0.35% |
| 2024-08-15 | 6.20 | 6.24 | 0.02 | 0.32% | 6.17 | 6.27 | 24282 | 1513 | 0.35% |