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 | 6.33 | 6.72 | 0.36 | 5.66% | 6.28 | 7.00 | 677900 | 45667 | 17.10% |
| 2024-11-20 | 6.03 | 6.36 | 0.31 | 5.12% | 6.02 | 6.37 | 207451 | 12906 | 5.23% |
| 2024-11-19 | 5.86 | 6.05 | 0.19 | 3.24% | 5.84 | 6.05 | 160815 | 9575 | 4.06% |
| 2024-11-18 | 6.23 | 5.86 | -0.35 | -5.64% | 5.81 | 6.30 | 221869 | 13207 | 5.60% |
| 2024-11-15 | 6.25 | 6.21 | -0.07 | -1.11% | 6.21 | 6.50 | 185860 | 11797 | 4.69% |
| 2024-11-14 | 6.47 | 6.28 | -0.22 | -3.38% | 6.26 | 6.54 | 164262 | 10498 | 4.14% |
| 2024-11-13 | 6.35 | 6.50 | 0.09 | 1.40% | 6.33 | 6.58 | 180756 | 11669 | 4.56% |
| 2024-11-12 | 6.51 | 6.41 | -0.10 | -1.54% | 6.35 | 6.57 | 223511 | 14427 | 5.64% |
| 2024-11-11 | 6.38 | 6.51 | 0.13 | 2.04% | 6.38 | 6.56 | 239438 | 15539 | 6.04% |
| 2024-11-08 | 6.40 | 6.38 | 0.05 | 0.79% | 6.33 | 6.62 | 308392 | 19958 | 7.78% |
| 2024-11-07 | 6.15 | 6.33 | 0.14 | 2.26% | 6.11 | 6.37 | 210877 | 13203 | 5.32% |
| 2024-11-06 | 6.15 | 6.19 | 0.05 | 0.81% | 6.09 | 6.31 | 239364 | 14825 | 6.04% |
| 2024-11-05 | 5.99 | 6.14 | 0.19 | 3.19% | 5.97 | 6.18 | 175163 | 10683 | 4.42% |
| 2024-11-04 | 5.79 | 5.95 | 0.14 | 2.41% | 5.75 | 6.00 | 147762 | 8744 | 3.73% |
| 2024-11-01 | 6.20 | 5.81 | -0.42 | -6.74% | 5.79 | 6.21 | 264439 | 15679 | 6.67% |
| 2024-10-31 | 6.09 | 6.23 | 0.11 | 1.80% | 6.08 | 6.28 | 230256 | 14274 | 5.81% |
| 2024-10-30 | 6.09 | 6.12 | 0.00 | 0.00% | 6.04 | 6.16 | 181940 | 11110 | 4.59% |
| 2024-10-29 | 6.32 | 6.12 | -0.25 | -3.92% | 6.08 | 6.32 | 319781 | 19766 | 8.07% |
| 2024-10-28 | 6.36 | 6.37 | 0.00 | 0.00% | 6.31 | 6.43 | 284811 | 18109 | 7.18% |
| 2024-10-25 | 6.14 | 6.37 | 0.23 | 3.75% | 6.14 | 6.37 | 345961 | 21783 | 8.73% |
| 2024-10-24 | 6.04 | 6.14 | 0.05 | 0.82% | 6.02 | 6.28 | 242088 | 14883 | 6.11% |
| 2024-10-23 | 6.28 | 6.09 | -0.13 | -2.09% | 6.05 | 6.29 | 304466 | 18728 | 7.68% |
| 2024-10-22 | 6.09 | 6.22 | 0.12 | 1.97% | 6.05 | 6.32 | 379304 | 23471 | 9.57% |
| 2024-10-21 | 6.14 | 6.10 | -0.04 | -0.65% | 6.02 | 6.19 | 419568 | 25588 | 10.58% |
| 2024-10-18 | 5.99 | 6.14 | 0.18 | 3.02% | 5.81 | 6.28 | 497478 | 30237 | 12.55% |
| 2024-10-17 | 5.88 | 5.96 | 0.17 | 2.94% | 5.87 | 6.04 | 386804 | 23142 | 9.76% |
| 2024-10-16 | 5.75 | 5.79 | -0.02 | -0.34% | 5.70 | 5.86 | 155325 | 8988 | 3.92% |
| 2024-10-15 | 5.76 | 5.81 | 0.03 | 0.52% | 5.66 | 6.04 | 276305 | 16171 | 6.97% |
| 2024-10-14 | 5.61 | 5.78 | 0.20 | 3.58% | 5.47 | 5.78 | 186821 | 10540 | 4.71% |
| 2024-10-11 | 5.73 | 5.58 | -0.18 | -3.13% | 5.49 | 5.75 | 214145 | 11970 | 5.40% |
| 2024-10-10 | 5.86 | 5.76 | 0.03 | 0.52% | 5.67 | 6.00 | 225162 | 13112 | 5.68% |
| 2024-10-09 | 6.14 | 5.73 | -0.57 | -9.05% | 5.73 | 6.14 | 372416 | 22111 | 9.39% |
| 2024-10-08 | 6.45 | 6.30 | 0.44 | 7.51% | 5.88 | 6.45 | 462374 | 28622 | 11.66% |
| 2024-09-30 | 5.50 | 5.86 | 0.51 | 9.53% | 5.40 | 5.87 | 400511 | 22642 | 10.10% |
| 2024-09-27 | 5.22 | 5.35 | 0.17 | 3.28% | 5.18 | 5.42 | 252096 | 13338 | 6.36% |
| 2024-09-26 | 5.10 | 5.18 | 0.07 | 1.37% | 5.07 | 5.18 | 140811 | 7231 | 3.55% |
| 2024-09-25 | 5.12 | 5.11 | 0.00 | 0.00% | 5.08 | 5.22 | 198073 | 10200 | 5.00% |
| 2024-09-24 | 5.03 | 5.11 | 0.09 | 1.79% | 4.98 | 5.11 | 132252 | 6686 | 3.34% |
| 2024-09-23 | 5.02 | 5.02 | 0.01 | 0.20% | 4.98 | 5.06 | 67429 | 3385 | 1.70% |
| 2024-09-20 | 4.94 | 5.01 | 0.06 | 1.21% | 4.92 | 5.07 | 103775 | 5191 | 2.62% |
| 2024-09-19 | 4.77 | 4.95 | 0.21 | 4.43% | 4.72 | 4.97 | 110040 | 5366 | 2.78% |
| 2024-09-18 | 4.81 | 4.74 | -0.07 | -1.46% | 4.67 | 4.85 | 90060 | 4272 | 2.27% |
| 2024-09-13 | 4.90 | 4.81 | -0.11 | -2.24% | 4.80 | 4.94 | 92874 | 4511 | 2.34% |
| 2024-09-12 | 4.92 | 4.92 | -0.02 | -0.40% | 4.92 | 4.99 | 86770 | 4302 | 2.19% |
| 2024-09-11 | 4.97 | 4.94 | -0.10 | -1.98% | 4.92 | 5.01 | 106855 | 5298 | 2.70% |
| 2024-09-10 | 4.90 | 5.04 | 0.13 | 2.65% | 4.85 | 5.08 | 188425 | 9368 | 4.75% |
| 2024-09-09 | 4.92 | 4.91 | -0.01 | -0.20% | 4.82 | 4.94 | 98291 | 4807 | 2.48% |
| 2024-09-06 | 5.06 | 4.92 | -0.15 | -2.96% | 4.90 | 5.09 | 151091 | 7509 | 3.81% |
| 2024-09-05 | 5.07 | 5.07 | 0.04 | 0.80% | 5.01 | 5.10 | 107107 | 5410 | 2.70% |
| 2024-09-04 | 5.08 | 5.03 | -0.12 | -2.33% | 5.01 | 5.11 | 148405 | 7488 | 3.74% |
| 2024-09-03 | 5.06 | 5.15 | 0.07 | 1.38% | 5.04 | 5.16 | 174030 | 8896 | 4.39% |
| 2024-09-02 | 5.12 | 5.08 | -0.07 | -1.36% | 5.07 | 5.27 | 237741 | 12240 | 6.00% |
| 2024-08-30 | 5.10 | 5.15 | 0.04 | 0.78% | 5.07 | 5.26 | 443474 | 23001 | 11.19% |
| 2024-08-29 | 4.81 | 5.11 | 0.27 | 5.58% | 4.80 | 5.32 | 410033 | 20864 | 10.34% |
| 2024-08-28 | 4.80 | 4.84 | 0.07 | 1.47% | 4.71 | 4.88 | 126382 | 6069 | 3.19% |
| 2024-08-27 | 4.89 | 4.77 | -0.16 | -3.25% | 4.75 | 4.98 | 162424 | 7843 | 4.10% |
| 2024-08-26 | 4.93 | 4.93 | 0.02 | 0.41% | 4.79 | 5.01 | 238733 | 11715 | 6.02% |
| 2024-08-23 | 4.74 | 4.91 | 0.11 | 2.29% | 4.72 | 5.01 | 259672 | 12715 | 6.55% |
| 2024-08-22 | 4.88 | 4.80 | -0.06 | -1.23% | 4.78 | 5.10 | 168342 | 8245 | 4.25% |
| 2024-08-21 | 4.81 | 4.86 | 0.02 | 0.41% | 4.75 | 4.97 | 188870 | 9225 | 4.76% |
| 2024-08-20 | 4.80 | 4.84 | 0.09 | 1.89% | 4.77 | 4.86 | 178273 | 8603 | 4.50% |
| 2024-08-19 | 4.78 | 4.75 | -0.06 | -1.25% | 4.74 | 4.84 | 112542 | 5378 | 2.84% |
| 2024-08-16 | 4.75 | 4.81 | 0.01 | 0.21% | 4.75 | 4.92 | 182735 | 8834 | 4.61% |
| 2024-08-15 | 4.62 | 4.80 | 0.10 | 2.13% | 4.58 | 4.82 | 249714 | 11867 | 6.30% |
| 2024-08-14 | 4.54 | 4.70 | 0.16 | 3.52% | 4.53 | 4.83 | 148939 | 6962 | 3.76% |
| 2024-08-13 | 4.47 | 4.54 | 0.07 | 1.57% | 4.43 | 4.56 | 51877 | 2338 | 1.31% |