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 | 6.44 | 0.06 | 0.94% | 6.30 | 6.51 | 393093 | 25173 | 4.93% |
| 2024-11-20 | 6.19 | 6.38 | 0.14 | 2.24% | 6.15 | 6.46 | 445218 | 28141 | 5.58% |
| 2024-11-19 | 6.15 | 6.24 | 0.10 | 1.63% | 5.92 | 6.24 | 455816 | 27721 | 5.71% |
| 2024-11-18 | 6.79 | 6.14 | -0.58 | -8.63% | 6.06 | 6.83 | 599493 | 37617 | 7.52% |
| 2024-11-15 | 6.77 | 6.72 | -0.06 | -0.88% | 6.70 | 7.06 | 542374 | 37483 | 6.80% |
| 2024-11-14 | 7.24 | 6.78 | -0.60 | -8.13% | 6.77 | 7.24 | 724356 | 50770 | 9.08% |
| 2024-11-13 | 7.10 | 7.38 | 0.21 | 2.93% | 6.89 | 7.50 | 983131 | 71296 | 12.33% |
| 2024-11-12 | 7.20 | 7.17 | -0.17 | -2.32% | 7.10 | 7.45 | 972417 | 70016 | 12.19% |
| 2024-11-11 | 7.60 | 7.34 | 0.04 | 0.55% | 7.23 | 7.76 | 1402628 | 104515 | 17.58% |
| 2024-11-08 | 7.77 | 7.30 | 0.24 | 3.40% | 7.10 | 7.77 | 2063152 | 153725 | 25.86% |
| 2024-11-07 | 6.53 | 7.06 | 0.64 | 9.97% | 6.41 | 7.06 | 880320 | 59179 | 11.04% |
| 2024-11-06 | 6.29 | 6.42 | 0.13 | 2.07% | 6.27 | 6.50 | 638773 | 40885 | 8.01% |
| 2024-11-05 | 6.18 | 6.29 | 0.17 | 2.78% | 6.11 | 6.35 | 576879 | 35935 | 7.23% |
| 2024-11-04 | 5.81 | 6.12 | 0.23 | 3.90% | 5.77 | 6.21 | 462716 | 27992 | 5.80% |
| 2024-11-01 | 6.40 | 5.89 | -0.65 | -9.94% | 5.89 | 6.45 | 782276 | 47914 | 9.81% |
| 2024-10-31 | 6.30 | 6.54 | 0.21 | 3.32% | 6.13 | 6.67 | 933900 | 59422 | 11.71% |
| 2024-10-30 | 6.12 | 6.33 | 0.13 | 2.10% | 6.03 | 6.46 | 632491 | 39753 | 7.93% |
| 2024-10-29 | 6.20 | 6.20 | 0.00 | 0.00% | 6.12 | 6.36 | 642590 | 40039 | 8.06% |
| 2024-10-28 | 6.01 | 6.20 | 0.17 | 2.82% | 6.00 | 6.26 | 463944 | 28665 | 5.82% |
| 2024-10-25 | 5.95 | 6.03 | 0.08 | 1.34% | 5.93 | 6.10 | 336013 | 20173 | 4.21% |
| 2024-10-24 | 6.03 | 5.95 | -0.15 | -2.46% | 5.91 | 6.05 | 310415 | 18502 | 3.89% |
| 2024-10-23 | 6.16 | 6.10 | -0.04 | -0.65% | 6.08 | 6.33 | 430167 | 26523 | 5.39% |
| 2024-10-22 | 6.23 | 6.14 | -0.18 | -2.85% | 6.10 | 6.30 | 519387 | 31988 | 6.51% |
| 2024-10-21 | 6.02 | 6.32 | 0.31 | 5.16% | 5.97 | 6.45 | 787064 | 48606 | 9.87% |
| 2024-10-18 | 5.87 | 6.01 | 0.08 | 1.35% | 5.76 | 6.11 | 570520 | 34000 | 7.15% |
| 2024-10-17 | 5.87 | 5.93 | 0.13 | 2.24% | 5.87 | 6.06 | 546417 | 32676 | 6.85% |
| 2024-10-16 | 5.62 | 5.80 | 0.04 | 0.69% | 5.60 | 5.88 | 296515 | 17130 | 3.72% |
| 2024-10-15 | 5.86 | 5.76 | -0.18 | -3.03% | 5.75 | 6.02 | 416514 | 24553 | 5.22% |
| 2024-10-14 | 5.69 | 5.94 | 0.25 | 4.39% | 5.57 | 5.97 | 446527 | 25789 | 5.60% |
| 2024-10-11 | 5.82 | 5.69 | -0.23 | -3.89% | 5.61 | 5.90 | 382121 | 21916 | 4.79% |
| 2024-10-10 | 6.02 | 5.92 | -0.13 | -2.15% | 5.80 | 6.26 | 510437 | 30705 | 6.40% |
| 2024-10-09 | 6.59 | 6.05 | -0.67 | -9.97% | 6.05 | 6.59 | 803791 | 50564 | 10.08% |
| 2024-10-08 | 6.72 | 6.72 | 0.61 | 9.98% | 6.12 | 6.72 | 1221004 | 79850 | 15.31% |
| 2024-09-30 | 5.82 | 6.11 | 0.55 | 9.89% | 5.70 | 6.11 | 1037844 | 61532 | 13.01% |
| 2024-09-27 | 5.40 | 5.56 | 0.26 | 4.91% | 5.35 | 5.68 | 838117 | 46150 | 10.51% |
| 2024-09-26 | 5.15 | 5.30 | 0.05 | 0.95% | 5.12 | 5.30 | 592910 | 31022 | 7.43% |
| 2024-09-25 | 5.15 | 5.25 | 0.10 | 1.94% | 5.10 | 5.52 | 857473 | 45341 | 10.75% |
| 2024-09-24 | 5.13 | 5.15 | -0.11 | -2.09% | 4.95 | 5.18 | 805861 | 40882 | 10.10% |
| 2024-09-23 | 5.04 | 5.26 | 0.15 | 2.94% | 5.03 | 5.58 | 938645 | 49624 | 11.77% |
| 2024-09-20 | 5.13 | 5.11 | 0.01 | 0.20% | 5.06 | 5.32 | 762665 | 39368 | 9.56% |
| 2024-09-19 | 4.96 | 5.10 | 0.16 | 3.24% | 4.88 | 5.15 | 761938 | 38365 | 9.55% |
| 2024-09-18 | 4.89 | 4.94 | -0.07 | -1.40% | 4.78 | 4.97 | 549592 | 26799 | 6.89% |
| 2024-09-13 | 4.90 | 5.01 | 0.00 | 0.00% | 4.88 | 5.25 | 1106702 | 55808 | 13.87% |
| 2024-09-12 | 4.55 | 5.01 | 0.46 | 10.11% | 4.52 | 5.01 | 599463 | 28914 | 7.52% |
| 2024-09-11 | 4.51 | 4.55 | 0.01 | 0.22% | 4.50 | 4.71 | 277256 | 12699 | 3.48% |
| 2024-09-10 | 4.45 | 4.54 | 0.10 | 2.25% | 4.36 | 4.56 | 137720 | 6142 | 1.73% |
| 2024-09-09 | 4.43 | 4.44 | -0.02 | -0.45% | 4.35 | 4.50 | 109323 | 4836 | 1.37% |
| 2024-09-06 | 4.54 | 4.46 | -0.07 | -1.55% | 4.44 | 4.57 | 107533 | 4835 | 1.35% |
| 2024-09-05 | 4.45 | 4.53 | 0.11 | 2.49% | 4.44 | 4.55 | 133708 | 6028 | 1.68% |
| 2024-09-04 | 4.49 | 4.42 | -0.12 | -2.64% | 4.42 | 4.53 | 108783 | 4861 | 1.36% |
| 2024-09-03 | 4.44 | 4.54 | 0.10 | 2.25% | 4.43 | 4.54 | 115659 | 5194 | 1.45% |
| 2024-09-02 | 4.54 | 4.44 | -0.08 | -1.77% | 4.42 | 4.58 | 135522 | 6100 | 1.70% |
| 2024-08-30 | 4.44 | 4.52 | 0.09 | 2.03% | 4.42 | 4.59 | 167242 | 7593 | 2.10% |
| 2024-08-29 | 4.36 | 4.43 | 0.05 | 1.14% | 4.34 | 4.45 | 103516 | 4566 | 1.30% |
| 2024-08-28 | 4.35 | 4.38 | 0.03 | 0.69% | 4.28 | 4.43 | 107381 | 4687 | 1.35% |
| 2024-08-27 | 4.43 | 4.35 | -0.11 | -2.47% | 4.34 | 4.51 | 115318 | 5068 | 1.45% |
| 2024-08-26 | 4.44 | 4.46 | 0.01 | 0.22% | 4.37 | 4.49 | 122582 | 5453 | 1.54% |
| 2024-08-23 | 4.35 | 4.45 | 0.09 | 2.06% | 4.32 | 4.49 | 141517 | 6264 | 1.77% |
| 2024-08-22 | 4.51 | 4.36 | -0.15 | -3.33% | 4.36 | 4.58 | 139650 | 6202 | 1.75% |
| 2024-08-21 | 4.48 | 4.51 | 0.00 | 0.00% | 4.47 | 4.61 | 98434 | 4469 | 1.23% |
| 2024-08-20 | 4.60 | 4.51 | -0.13 | -2.80% | 4.50 | 4.64 | 128957 | 5851 | 1.62% |
| 2024-08-19 | 4.60 | 4.64 | 0.04 | 0.87% | 4.59 | 4.70 | 140085 | 6519 | 1.76% |
| 2024-08-16 | 4.63 | 4.60 | -0.03 | -0.65% | 4.59 | 4.67 | 107953 | 4990 | 1.35% |
| 2024-08-15 | 4.50 | 4.63 | 0.10 | 2.21% | 4.47 | 4.64 | 163877 | 7512 | 2.05% |
| 2024-08-14 | 4.54 | 4.53 | 0.00 | 0.00% | 4.50 | 4.57 | 89713 | 4070 | 1.12% |
| 2024-08-13 | 4.50 | 4.53 | 0.04 | 0.89% | 4.46 | 4.56 | 95782 | 4314 | 1.20% |