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 | 7.01 | 7.02 | -0.24 | -3.31% | 6.92 | 7.15 | 315712 | 22113 | 6.52% |
| 2024-11-20 | 6.59 | 7.26 | 0.66 | 10.00% | 6.55 | 7.26 | 408852 | 29021 | 8.45% |
| 2024-11-19 | 6.59 | 6.60 | 0.00 | 0.00% | 6.46 | 6.65 | 58988 | 3860 | 1.22% |
| 2024-11-18 | 6.66 | 6.60 | 0.04 | 0.61% | 6.58 | 6.80 | 82095 | 5493 | 1.70% |
| 2024-11-15 | 6.62 | 6.56 | -0.09 | -1.35% | 6.55 | 6.77 | 62371 | 4154 | 1.29% |
| 2024-11-14 | 6.71 | 6.65 | -0.07 | -1.04% | 6.63 | 6.83 | 70781 | 4753 | 1.46% |
| 2024-11-13 | 6.64 | 6.72 | 0.06 | 0.90% | 6.62 | 6.78 | 65352 | 4377 | 1.35% |
| 2024-11-12 | 6.78 | 6.66 | -0.10 | -1.48% | 6.60 | 6.83 | 93701 | 6310 | 1.94% |
| 2024-11-11 | 6.63 | 6.76 | 0.05 | 0.75% | 6.63 | 6.80 | 106121 | 7139 | 2.19% |
| 2024-11-08 | 6.69 | 6.71 | 0.09 | 1.36% | 6.52 | 6.92 | 177310 | 11928 | 3.66% |
| 2024-11-07 | 6.41 | 6.62 | 0.17 | 2.64% | 6.40 | 6.64 | 80486 | 5280 | 1.66% |
| 2024-11-06 | 6.45 | 6.45 | 0.01 | 0.16% | 6.37 | 6.55 | 63895 | 4119 | 1.32% |
| 2024-11-05 | 6.37 | 6.44 | 0.08 | 1.26% | 6.36 | 6.45 | 52607 | 3370 | 1.09% |
| 2024-11-04 | 6.32 | 6.36 | 0.03 | 0.47% | 6.30 | 6.37 | 35910 | 2274 | 0.74% |
| 2024-11-01 | 6.40 | 6.33 | -0.08 | -1.25% | 6.25 | 6.42 | 61062 | 3873 | 1.26% |
| 2024-10-31 | 6.36 | 6.41 | 0.04 | 0.63% | 6.36 | 6.44 | 48073 | 3081 | 0.99% |
| 2024-10-30 | 6.36 | 6.37 | 0.02 | 0.31% | 6.30 | 6.43 | 50773 | 3228 | 1.05% |
| 2024-10-29 | 6.53 | 6.35 | -0.19 | -2.91% | 6.33 | 6.54 | 81350 | 5216 | 1.68% |
| 2024-10-28 | 6.39 | 6.54 | 0.16 | 2.51% | 6.38 | 6.54 | 73775 | 4776 | 1.52% |
| 2024-10-25 | 6.31 | 6.38 | 0.09 | 1.43% | 6.29 | 6.39 | 49527 | 3146 | 1.02% |
| 2024-10-24 | 6.29 | 6.29 | -0.03 | -0.47% | 6.24 | 6.32 | 30580 | 1918 | 0.63% |
| 2024-10-23 | 6.25 | 6.32 | 0.05 | 0.80% | 6.25 | 6.36 | 48530 | 3065 | 1.00% |
| 2024-10-22 | 6.20 | 6.27 | 0.07 | 1.13% | 6.16 | 6.29 | 46957 | 2930 | 0.97% |
| 2024-10-21 | 6.23 | 6.20 | -0.03 | -0.48% | 6.17 | 6.26 | 47875 | 2972 | 0.99% |
| 2024-10-18 | 6.15 | 6.23 | 0.07 | 1.14% | 6.11 | 6.29 | 56223 | 3481 | 1.16% |
| 2024-10-17 | 6.29 | 6.16 | -0.11 | -1.75% | 6.16 | 6.33 | 51398 | 3203 | 1.06% |
| 2024-10-16 | 6.15 | 6.27 | 0.06 | 0.97% | 6.15 | 6.30 | 46287 | 2896 | 0.96% |
| 2024-10-15 | 6.20 | 6.21 | 0.00 | 0.00% | 6.13 | 6.31 | 59590 | 3715 | 1.23% |
| 2024-10-14 | 6.12 | 6.21 | 0.10 | 1.64% | 6.10 | 6.23 | 55658 | 3435 | 1.15% |
| 2024-10-11 | 6.28 | 6.11 | -0.13 | -2.08% | 6.08 | 6.28 | 74135 | 4569 | 1.53% |
| 2024-10-10 | 6.18 | 6.24 | 0.12 | 1.96% | 6.05 | 6.38 | 101622 | 6322 | 2.10% |
| 2024-10-09 | 6.56 | 6.12 | -0.53 | -7.97% | 6.08 | 6.56 | 131013 | 8225 | 2.71% |
| 2024-10-08 | 7.19 | 6.65 | 0.10 | 1.53% | 6.37 | 7.20 | 188397 | 12723 | 3.89% |
| 2024-09-30 | 6.10 | 6.55 | 0.60 | 10.08% | 5.97 | 6.55 | 179258 | 11234 | 3.70% |
| 2024-09-27 | 5.87 | 5.95 | 0.13 | 2.23% | 5.82 | 6.03 | 82697 | 4894 | 1.71% |
| 2024-09-26 | 5.68 | 5.82 | 0.11 | 1.93% | 5.67 | 5.82 | 40491 | 2336 | 0.84% |
| 2024-09-25 | 5.67 | 5.71 | 0.05 | 0.88% | 5.67 | 5.80 | 50924 | 2924 | 1.05% |
| 2024-09-24 | 5.54 | 5.66 | 0.11 | 1.98% | 5.53 | 5.67 | 31769 | 1786 | 0.66% |
| 2024-09-23 | 5.48 | 5.55 | 0.09 | 1.65% | 5.42 | 5.57 | 30139 | 1660 | 0.62% |
| 2024-09-20 | 5.45 | 5.46 | 0.00 | 0.00% | 5.40 | 5.47 | 21743 | 1183 | 0.45% |
| 2024-09-19 | 5.35 | 5.46 | 0.11 | 2.06% | 5.34 | 5.47 | 30427 | 1647 | 0.63% |
| 2024-09-18 | 5.36 | 5.35 | 0.00 | 0.00% | 5.25 | 5.36 | 17722 | 938 | 0.37% |
| 2024-09-13 | 5.38 | 5.35 | -0.01 | -0.19% | 5.34 | 5.41 | 17556 | 942 | 0.36% |
| 2024-09-12 | 5.32 | 5.36 | 0.02 | 0.37% | 5.32 | 5.39 | 15353 | 823 | 0.32% |
| 2024-09-11 | 5.43 | 5.34 | -0.11 | -2.02% | 5.30 | 5.43 | 24894 | 1332 | 0.51% |
| 2024-09-10 | 5.43 | 5.45 | 0.02 | 0.37% | 5.39 | 5.48 | 22446 | 1219 | 0.46% |
| 2024-09-09 | 5.43 | 5.43 | -0.01 | -0.18% | 5.36 | 5.45 | 23906 | 1292 | 0.49% |
| 2024-09-06 | 5.43 | 5.44 | 0.02 | 0.37% | 5.40 | 5.51 | 27746 | 1515 | 0.57% |
| 2024-09-05 | 5.39 | 5.42 | 0.01 | 0.18% | 5.39 | 5.45 | 18334 | 994 | 0.38% |
| 2024-09-04 | 5.43 | 5.41 | -0.04 | -0.73% | 5.40 | 5.46 | 19599 | 1064 | 0.40% |
| 2024-09-03 | 5.40 | 5.45 | 0.02 | 0.37% | 5.38 | 5.45 | 25043 | 1358 | 0.52% |
| 2024-09-02 | 5.41 | 5.43 | 0.03 | 0.56% | 5.37 | 5.53 | 57664 | 3149 | 1.19% |
| 2024-08-30 | 5.35 | 5.40 | 0.05 | 0.93% | 5.33 | 5.46 | 38333 | 2073 | 0.79% |
| 2024-08-29 | 5.37 | 5.35 | -0.05 | -0.93% | 5.33 | 5.40 | 39138 | 2096 | 0.81% |
| 2024-08-28 | 5.36 | 5.40 | 0.08 | 1.50% | 5.35 | 5.45 | 31280 | 1689 | 0.65% |
| 2024-08-27 | 5.36 | 5.32 | -0.06 | -1.12% | 5.30 | 5.45 | 17581 | 941 | 0.36% |
| 2024-08-26 | 5.28 | 5.38 | 0.09 | 1.70% | 5.26 | 5.39 | 20652 | 1103 | 0.43% |
| 2024-08-23 | 5.37 | 5.29 | -0.07 | -1.31% | 5.26 | 5.37 | 24293 | 1287 | 0.50% |
| 2024-08-22 | 5.39 | 5.36 | -0.03 | -0.56% | 5.34 | 5.44 | 18906 | 1020 | 0.39% |
| 2024-08-21 | 5.40 | 5.39 | -0.01 | -0.19% | 5.36 | 5.43 | 20319 | 1096 | 0.42% |
| 2024-08-20 | 5.52 | 5.40 | -0.14 | -2.53% | 5.38 | 5.55 | 24217 | 1317 | 0.50% |
| 2024-08-19 | 5.50 | 5.54 | 0.05 | 0.91% | 5.46 | 5.54 | 18902 | 1041 | 0.39% |
| 2024-08-16 | 5.54 | 5.49 | -0.05 | -0.90% | 5.48 | 5.58 | 14198 | 784 | 0.29% |
| 2024-08-15 | 5.48 | 5.54 | 0.03 | 0.54% | 5.45 | 5.56 | 17331 | 956 | 0.36% |
| 2024-08-14 | 5.55 | 5.51 | -0.04 | -0.72% | 5.46 | 5.56 | 17926 | 989 | 0.37% |
| 2024-08-13 | 5.49 | 5.55 | 0.03 | 0.54% | 5.49 | 5.55 | 15487 | 856 | 0.32% |