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 | 6.40 | 6.44 | -0.02 | -0.31% | 6.33 | 6.49 | 494023 | 31717 | 2.81% |
| 2024-11-20 | 6.16 | 6.46 | 0.35 | 5.73% | 6.13 | 6.59 | 847320 | 54530 | 4.82% |
| 2024-11-19 | 5.99 | 6.11 | 0.12 | 2.00% | 5.93 | 6.11 | 398552 | 23989 | 2.27% |
| 2024-11-18 | 6.23 | 5.99 | -0.20 | -3.23% | 5.96 | 6.26 | 518683 | 31367 | 2.95% |
| 2024-11-15 | 6.33 | 6.19 | -0.20 | -3.13% | 6.17 | 6.47 | 538478 | 34046 | 3.06% |
| 2024-11-14 | 6.57 | 6.39 | -0.17 | -2.59% | 6.36 | 6.60 | 437191 | 28264 | 2.49% |
| 2024-11-13 | 6.48 | 6.56 | 0.09 | 1.39% | 6.39 | 6.59 | 522024 | 33966 | 2.97% |
| 2024-11-12 | 6.81 | 6.47 | -0.32 | -4.71% | 6.39 | 6.85 | 973308 | 63823 | 5.53% |
| 2024-11-11 | 6.60 | 6.79 | 0.22 | 3.35% | 6.59 | 6.85 | 757877 | 51171 | 4.31% |
| 2024-11-08 | 6.56 | 6.57 | 0.06 | 0.92% | 6.52 | 6.74 | 831702 | 55155 | 4.73% |
| 2024-11-07 | 6.29 | 6.51 | 0.16 | 2.52% | 6.26 | 6.52 | 854822 | 54839 | 4.86% |
| 2024-11-06 | 6.22 | 6.35 | 0.11 | 1.76% | 6.22 | 6.50 | 879437 | 56086 | 5.00% |
| 2024-11-05 | 6.07 | 6.24 | 0.18 | 2.97% | 6.03 | 6.27 | 653697 | 40548 | 3.72% |
| 2024-11-04 | 5.92 | 6.06 | 0.10 | 1.68% | 5.91 | 6.09 | 406890 | 24473 | 2.31% |
| 2024-11-01 | 6.29 | 5.96 | -0.42 | -6.58% | 5.95 | 6.31 | 895460 | 54586 | 5.09% |
| 2024-10-31 | 6.25 | 6.38 | 0.18 | 2.90% | 6.12 | 6.45 | 1057762 | 66937 | 6.01% |
| 2024-10-30 | 6.08 | 6.20 | 0.12 | 1.97% | 6.04 | 6.25 | 701830 | 43059 | 3.99% |
| 2024-10-29 | 6.18 | 6.08 | -0.05 | -0.82% | 6.04 | 6.26 | 918496 | 56437 | 5.22% |
| 2024-10-28 | 5.82 | 6.13 | 0.33 | 5.69% | 5.82 | 6.15 | 955164 | 57618 | 5.43% |
| 2024-10-25 | 5.67 | 5.80 | 0.15 | 2.65% | 5.66 | 5.81 | 569971 | 32763 | 3.24% |
| 2024-10-24 | 5.68 | 5.65 | -0.06 | -1.05% | 5.58 | 5.70 | 378920 | 21349 | 2.15% |
| 2024-10-23 | 5.65 | 5.71 | 0.06 | 1.06% | 5.62 | 5.82 | 673598 | 38665 | 3.83% |
| 2024-10-22 | 5.71 | 5.65 | -0.06 | -1.05% | 5.55 | 5.73 | 585425 | 32945 | 3.33% |
| 2024-10-21 | 5.71 | 5.71 | 0.05 | 0.88% | 5.62 | 5.77 | 699345 | 39856 | 3.98% |
| 2024-10-18 | 5.54 | 5.66 | 0.11 | 1.98% | 5.48 | 5.77 | 707517 | 40004 | 4.02% |
| 2024-10-17 | 5.65 | 5.55 | -0.03 | -0.54% | 5.53 | 5.73 | 500865 | 28329 | 2.85% |
| 2024-10-16 | 5.45 | 5.58 | 0.02 | 0.36% | 5.45 | 5.67 | 413344 | 23010 | 2.35% |
| 2024-10-15 | 5.65 | 5.56 | -0.11 | -1.94% | 5.55 | 5.81 | 541687 | 30796 | 3.08% |
| 2024-10-14 | 5.57 | 5.67 | 0.11 | 1.98% | 5.40 | 5.69 | 509498 | 28301 | 2.90% |
| 2024-10-11 | 5.79 | 5.56 | -0.26 | -4.47% | 5.47 | 5.82 | 486576 | 27333 | 2.77% |
| 2024-10-10 | 5.95 | 5.82 | -0.11 | -1.85% | 5.78 | 6.12 | 658188 | 39127 | 3.74% |
| 2024-10-09 | 6.27 | 5.93 | -0.46 | -7.20% | 5.92 | 6.35 | 868281 | 53350 | 4.94% |
| 2024-10-08 | 6.40 | 6.39 | 0.57 | 9.79% | 6.00 | 6.40 | 1149416 | 72199 | 6.54% |
| 2024-09-30 | 5.60 | 5.82 | 0.49 | 9.19% | 5.53 | 5.85 | 883191 | 50372 | 5.02% |
| 2024-09-27 | 5.08 | 5.33 | 0.31 | 6.18% | 5.08 | 5.37 | 475328 | 24862 | 2.70% |
| 2024-09-26 | 4.86 | 5.02 | 0.13 | 2.66% | 4.85 | 5.02 | 298447 | 14727 | 1.70% |
| 2024-09-25 | 4.89 | 4.89 | 0.05 | 1.03% | 4.87 | 5.01 | 296229 | 14642 | 1.68% |
| 2024-09-24 | 4.77 | 4.84 | 0.07 | 1.47% | 4.72 | 4.86 | 289005 | 13878 | 1.64% |
| 2024-09-23 | 4.71 | 4.77 | 0.05 | 1.06% | 4.70 | 4.78 | 196135 | 9305 | 1.12% |
| 2024-09-20 | 4.65 | 4.72 | 0.09 | 1.94% | 4.62 | 4.73 | 264458 | 12386 | 1.50% |
| 2024-09-19 | 4.55 | 4.63 | 0.09 | 1.98% | 4.53 | 4.65 | 210896 | 9706 | 1.20% |
| 2024-09-18 | 4.51 | 4.54 | 0.03 | 0.67% | 4.46 | 4.56 | 134893 | 6078 | 0.77% |
| 2024-09-13 | 4.56 | 4.51 | -0.07 | -1.53% | 4.51 | 4.59 | 125435 | 5688 | 0.71% |
| 2024-09-12 | 4.52 | 4.58 | 0.07 | 1.55% | 4.52 | 4.64 | 188191 | 8618 | 1.07% |
| 2024-09-11 | 4.53 | 4.51 | -0.04 | -0.88% | 4.46 | 4.54 | 120709 | 5433 | 0.69% |
| 2024-09-10 | 4.51 | 4.55 | 0.05 | 1.11% | 4.40 | 4.57 | 159524 | 7144 | 0.91% |
| 2024-09-09 | 4.50 | 4.50 | -0.03 | -0.66% | 4.45 | 4.55 | 111500 | 5006 | 0.63% |
| 2024-09-06 | 4.59 | 4.53 | -0.05 | -1.09% | 4.52 | 4.61 | 114701 | 5218 | 0.65% |
| 2024-09-05 | 4.51 | 4.58 | 0.07 | 1.55% | 4.51 | 4.63 | 154718 | 7080 | 0.88% |
| 2024-09-04 | 4.49 | 4.51 | -0.02 | -0.44% | 4.47 | 4.54 | 115820 | 5213 | 0.66% |
| 2024-09-03 | 4.56 | 4.53 | 0.00 | 0.00% | 4.47 | 4.57 | 156672 | 7077 | 0.89% |
| 2024-09-02 | 4.64 | 4.53 | -0.13 | -2.79% | 4.53 | 4.67 | 172696 | 7913 | 0.98% |
| 2024-08-30 | 4.62 | 4.66 | 0.04 | 0.87% | 4.62 | 4.73 | 202262 | 9483 | 1.15% |
| 2024-08-29 | 4.51 | 4.62 | 0.08 | 1.76% | 4.50 | 4.64 | 155424 | 7141 | 0.88% |
| 2024-08-28 | 4.47 | 4.54 | 0.07 | 1.57% | 4.45 | 4.57 | 137936 | 6229 | 0.78% |
| 2024-08-27 | 4.62 | 4.47 | -0.15 | -3.25% | 4.46 | 4.63 | 249582 | 11273 | 1.42% |
| 2024-08-26 | 4.85 | 4.62 | -0.31 | -6.29% | 4.56 | 4.85 | 437356 | 20327 | 2.49% |
| 2024-08-23 | 4.88 | 4.93 | 0.05 | 1.02% | 4.88 | 4.96 | 122828 | 6047 | 0.70% |
| 2024-08-22 | 5.01 | 4.88 | -0.12 | -2.40% | 4.87 | 5.04 | 150752 | 7447 | 0.86% |
| 2024-08-21 | 5.03 | 5.00 | -0.02 | -0.40% | 4.99 | 5.06 | 105385 | 5288 | 0.60% |
| 2024-08-20 | 5.13 | 5.02 | -0.12 | -2.33% | 5.01 | 5.14 | 200893 | 10133 | 1.15% |
| 2024-08-19 | 5.09 | 5.14 | 0.04 | 0.78% | 5.09 | 5.18 | 120311 | 6187 | 0.69% |
| 2024-08-16 | 5.17 | 5.10 | -0.06 | -1.16% | 5.10 | 5.19 | 124566 | 6395 | 0.71% |
| 2024-08-15 | 5.10 | 5.16 | 0.04 | 0.78% | 5.07 | 5.22 | 172137 | 8884 | 0.98% |
| 2024-08-14 | 5.17 | 5.12 | -0.03 | -0.58% | 5.10 | 5.18 | 129210 | 6635 | 0.74% |
| 2024-08-13 | 5.12 | 5.15 | 0.04 | 0.78% | 5.10 | 5.17 | 100761 | 5174 | 0.57% |