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 | 6.65 | 6.93 | 0.25 | 3.74% | 6.55 | 7.08 | 404895 | 27277 | 6.72% |
| 2024-11-20 | 6.50 | 6.68 | 0.14 | 2.14% | 6.45 | 6.74 | 344648 | 22730 | 5.72% |
| 2024-11-19 | 6.35 | 6.54 | 0.10 | 1.55% | 6.28 | 6.54 | 350667 | 22501 | 5.82% |
| 2024-11-18 | 7.12 | 6.44 | -0.71 | -9.93% | 6.44 | 7.16 | 587092 | 39023 | 9.75% |
| 2024-11-15 | 7.30 | 7.15 | -0.27 | -3.64% | 7.09 | 7.31 | 630958 | 45335 | 10.48% |
| 2024-11-14 | 7.00 | 7.42 | 0.42 | 6.00% | 6.91 | 7.64 | 1104614 | 80744 | 18.34% |
| 2024-11-13 | 6.90 | 7.00 | 0.06 | 0.86% | 6.84 | 7.03 | 337949 | 23524 | 5.61% |
| 2024-11-12 | 7.08 | 6.94 | -0.11 | -1.56% | 6.84 | 7.09 | 438487 | 30614 | 7.28% |
| 2024-11-11 | 6.85 | 7.05 | 0.16 | 2.32% | 6.82 | 7.05 | 474508 | 33003 | 7.88% |
| 2024-11-08 | 6.98 | 6.89 | -0.07 | -1.01% | 6.83 | 7.02 | 442157 | 30606 | 7.34% |
| 2024-11-07 | 6.78 | 6.96 | 0.08 | 1.16% | 6.72 | 6.99 | 438543 | 30202 | 7.28% |
| 2024-11-06 | 7.09 | 6.88 | -0.22 | -3.10% | 6.85 | 7.12 | 661253 | 46034 | 10.98% |
| 2024-11-05 | 7.05 | 7.10 | 0.02 | 0.28% | 6.96 | 7.16 | 697576 | 49223 | 11.58% |
| 2024-11-04 | 6.69 | 7.08 | 0.09 | 1.29% | 6.69 | 7.28 | 656358 | 46153 | 10.90% |
| 2024-11-01 | 7.61 | 6.99 | -0.78 | -10.04% | 6.99 | 7.97 | 1019331 | 74138 | 16.93% |
| 2024-10-31 | 8.00 | 7.77 | 0.09 | 1.17% | 7.65 | 8.45 | 1646303 | 133292 | 27.34% |
| 2024-10-30 | 6.73 | 7.68 | 0.70 | 10.03% | 6.73 | 7.68 | 1031705 | 74910 | 17.13% |
| 2024-10-29 | 7.79 | 6.98 | -0.10 | -1.41% | 6.98 | 7.79 | 1825414 | 136447 | 30.31% |
| 2024-10-28 | 7.08 | 7.08 | 0.64 | 9.94% | 6.81 | 7.08 | 644227 | 45336 | 10.70% |
| 2024-10-25 | 6.22 | 6.44 | 0.30 | 4.89% | 6.22 | 6.53 | 754162 | 48116 | 12.52% |
| 2024-10-24 | 6.30 | 6.14 | -0.02 | -0.32% | 6.03 | 6.30 | 538308 | 33159 | 8.94% |
| 2024-10-23 | 5.94 | 6.16 | 0.21 | 3.53% | 5.86 | 6.38 | 684901 | 42185 | 11.37% |
| 2024-10-22 | 5.89 | 5.95 | 0.06 | 1.02% | 5.82 | 6.08 | 413726 | 24649 | 6.87% |
| 2024-10-21 | 5.75 | 5.89 | 0.13 | 2.26% | 5.67 | 5.89 | 452330 | 26088 | 7.51% |
| 2024-10-18 | 5.58 | 5.76 | 0.20 | 3.60% | 5.52 | 5.84 | 453961 | 26005 | 7.54% |
| 2024-10-17 | 5.48 | 5.56 | 0.11 | 2.02% | 5.47 | 5.74 | 322653 | 18027 | 5.36% |
| 2024-10-16 | 5.40 | 5.45 | -0.02 | -0.37% | 5.38 | 5.51 | 160597 | 8746 | 2.67% |
| 2024-10-15 | 5.50 | 5.47 | -0.07 | -1.26% | 5.46 | 5.75 | 241527 | 13520 | 4.01% |
| 2024-10-14 | 5.40 | 5.54 | 0.14 | 2.59% | 5.37 | 5.54 | 166811 | 9116 | 2.77% |
| 2024-10-11 | 5.57 | 5.40 | -0.21 | -3.74% | 5.34 | 5.58 | 219987 | 11992 | 3.65% |
| 2024-10-10 | 5.66 | 5.61 | 0.04 | 0.72% | 5.56 | 5.78 | 252741 | 14347 | 4.20% |
| 2024-10-09 | 6.00 | 5.57 | -0.62 | -10.02% | 5.57 | 6.00 | 405207 | 23470 | 6.73% |
| 2024-10-08 | 6.51 | 6.19 | 0.24 | 4.03% | 5.85 | 6.54 | 772529 | 47816 | 12.83% |
| 2024-09-30 | 5.65 | 5.95 | 0.46 | 8.38% | 5.53 | 5.98 | 681282 | 39334 | 11.31% |
| 2024-09-27 | 5.21 | 5.49 | 0.31 | 5.98% | 5.16 | 5.70 | 510990 | 27632 | 8.49% |
| 2024-09-26 | 5.04 | 5.18 | 0.12 | 2.37% | 5.04 | 5.18 | 183515 | 9399 | 3.05% |
| 2024-09-25 | 5.05 | 5.06 | 0.04 | 0.80% | 5.03 | 5.15 | 223294 | 11370 | 3.71% |
| 2024-09-24 | 4.89 | 5.02 | 0.15 | 3.08% | 4.86 | 5.02 | 155609 | 7705 | 2.58% |
| 2024-09-23 | 4.90 | 4.87 | -0.03 | -0.61% | 4.85 | 4.92 | 76125 | 3719 | 1.26% |
| 2024-09-20 | 4.91 | 4.90 | -0.03 | -0.61% | 4.86 | 4.97 | 94984 | 4672 | 1.58% |
| 2024-09-19 | 4.85 | 4.93 | 0.09 | 1.86% | 4.82 | 4.94 | 120957 | 5928 | 2.01% |
| 2024-09-18 | 4.92 | 4.84 | -0.16 | -3.20% | 4.79 | 4.95 | 143197 | 6957 | 2.38% |
| 2024-09-13 | 4.95 | 5.00 | 0.05 | 1.01% | 4.93 | 5.06 | 174731 | 8724 | 2.90% |
| 2024-09-12 | 4.86 | 4.95 | 0.10 | 2.06% | 4.86 | 5.04 | 150376 | 7448 | 2.50% |
| 2024-09-11 | 4.92 | 4.85 | -0.10 | -2.02% | 4.83 | 4.93 | 80716 | 3930 | 1.34% |
| 2024-09-10 | 4.92 | 4.95 | 0.04 | 0.81% | 4.83 | 4.95 | 93222 | 4563 | 1.55% |
| 2024-09-09 | 4.89 | 4.91 | -0.01 | -0.20% | 4.86 | 4.95 | 92798 | 4548 | 1.54% |
| 2024-09-06 | 5.01 | 4.92 | -0.10 | -1.99% | 4.91 | 5.05 | 129527 | 6444 | 2.15% |
| 2024-09-05 | 5.03 | 5.02 | -0.01 | -0.20% | 4.97 | 5.09 | 149268 | 7490 | 2.48% |
| 2024-09-04 | 5.11 | 5.03 | -0.17 | -3.27% | 5.02 | 5.15 | 250669 | 12706 | 4.16% |
| 2024-09-03 | 5.10 | 5.20 | 0.10 | 1.96% | 5.02 | 5.30 | 362747 | 18689 | 6.02% |
| 2024-09-02 | 5.04 | 5.10 | 0.04 | 0.79% | 5.04 | 5.45 | 424446 | 22009 | 7.05% |
| 2024-08-30 | 4.99 | 5.06 | 0.09 | 1.81% | 4.96 | 5.15 | 247223 | 12531 | 4.11% |
| 2024-08-29 | 4.87 | 4.97 | 0.10 | 2.05% | 4.81 | 4.97 | 126864 | 6233 | 2.11% |
| 2024-08-28 | 4.91 | 4.87 | -0.03 | -0.61% | 4.84 | 4.94 | 99492 | 4847 | 1.65% |
| 2024-08-27 | 4.88 | 4.90 | 0.02 | 0.41% | 4.81 | 4.93 | 142237 | 6946 | 2.36% |
| 2024-08-26 | 4.86 | 4.88 | 0.02 | 0.41% | 4.83 | 4.91 | 110789 | 5397 | 1.84% |
| 2024-08-23 | 4.73 | 4.86 | 0.12 | 2.53% | 4.69 | 4.88 | 157232 | 7572 | 2.61% |
| 2024-08-22 | 4.75 | 4.74 | 0.02 | 0.42% | 4.72 | 4.84 | 119752 | 5738 | 1.99% |
| 2024-08-21 | 4.71 | 4.72 | -0.01 | -0.21% | 4.70 | 4.77 | 56326 | 2664 | 0.94% |
| 2024-08-20 | 4.81 | 4.73 | -0.09 | -1.87% | 4.70 | 4.84 | 93198 | 4418 | 1.55% |
| 2024-08-19 | 4.92 | 4.82 | -0.16 | -3.21% | 4.80 | 4.92 | 162826 | 7894 | 2.70% |
| 2024-08-16 | 4.82 | 4.98 | 0.14 | 2.89% | 4.80 | 5.02 | 147754 | 7232 | 2.45% |
| 2024-08-15 | 4.73 | 4.84 | 0.12 | 2.54% | 4.67 | 4.88 | 101169 | 4848 | 1.68% |
| 2024-08-14 | 4.71 | 4.72 | 0.01 | 0.21% | 4.69 | 4.75 | 41412 | 1952 | 0.69% |
| 2024-08-13 | 4.68 | 4.71 | 0.03 | 0.64% | 4.63 | 4.71 | 41405 | 1938 | 0.69% |