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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 6.89 | 6.55 | -0.34 | -4.93% | 6.53 | 6.91 | 234650 | 15744 | 1.79% |
| 2024-11-21 | 6.81 | 6.89 | 0.08 | 1.17% | 6.76 | 7.02 | 304097 | 20872 | 2.32% |
| 2024-11-20 | 6.61 | 6.81 | 0.18 | 2.71% | 6.56 | 6.83 | 349123 | 23517 | 2.66% |
| 2024-11-19 | 6.90 | 6.63 | -0.10 | -1.49% | 6.43 | 6.93 | 544605 | 35924 | 4.15% |
| 2024-11-18 | 7.19 | 6.73 | -0.30 | -4.27% | 6.70 | 7.28 | 461882 | 31959 | 3.52% |
| 2024-11-15 | 6.79 | 7.03 | 0.21 | 3.08% | 6.73 | 7.18 | 589501 | 41554 | 4.50% |
| 2024-11-14 | 6.80 | 6.82 | -0.02 | -0.29% | 6.75 | 6.93 | 376341 | 25740 | 2.87% |
| 2024-11-13 | 6.69 | 6.84 | 0.16 | 2.40% | 6.45 | 6.95 | 569271 | 38281 | 4.34% |
| 2024-11-12 | 6.82 | 6.68 | -0.07 | -1.04% | 6.60 | 6.96 | 403846 | 27139 | 3.08% |
| 2024-11-11 | 6.42 | 6.75 | 0.31 | 4.81% | 6.36 | 6.80 | 442843 | 29225 | 3.38% |
| 2024-11-08 | 6.53 | 6.44 | -0.03 | -0.46% | 6.42 | 6.66 | 457373 | 29738 | 3.49% |
| 2024-11-07 | 6.41 | 6.47 | 0.06 | 0.94% | 6.28 | 6.57 | 480008 | 30809 | 3.66% |
| 2024-11-06 | 6.38 | 6.41 | 0.10 | 1.58% | 6.25 | 6.52 | 710181 | 45381 | 5.42% |
| 2024-11-05 | 5.78 | 6.31 | 0.57 | 9.93% | 5.74 | 6.31 | 516590 | 31659 | 3.94% |
| 2024-11-04 | 5.54 | 5.74 | 0.25 | 4.55% | 5.53 | 5.74 | 174985 | 9936 | 1.33% |
| 2024-11-01 | 5.69 | 5.49 | -0.22 | -3.85% | 5.46 | 5.73 | 193191 | 10720 | 1.47% |
| 2024-10-31 | 5.66 | 5.71 | 0.06 | 1.06% | 5.60 | 5.75 | 157637 | 8951 | 1.20% |
| 2024-10-30 | 5.65 | 5.65 | 0.00 | 0.00% | 5.59 | 5.76 | 131735 | 7468 | 1.00% |
| 2024-10-29 | 5.86 | 5.65 | -0.22 | -3.75% | 5.63 | 5.92 | 198392 | 11377 | 1.51% |
| 2024-10-28 | 5.75 | 5.87 | 0.17 | 2.98% | 5.65 | 5.87 | 165554 | 9551 | 1.26% |
| 2024-10-25 | 5.61 | 5.70 | 0.12 | 2.15% | 5.58 | 5.73 | 146480 | 8298 | 1.12% |
| 2024-10-24 | 5.63 | 5.58 | -0.03 | -0.53% | 5.52 | 5.64 | 108385 | 6030 | 0.83% |
| 2024-10-23 | 5.54 | 5.61 | 0.05 | 0.90% | 5.51 | 5.66 | 146076 | 8184 | 1.11% |
| 2024-10-22 | 5.38 | 5.56 | 0.16 | 2.96% | 5.37 | 5.57 | 179036 | 9820 | 1.37% |
| 2024-10-21 | 5.50 | 5.40 | -0.06 | -1.10% | 5.37 | 5.52 | 185794 | 10109 | 1.42% |
| 2024-10-18 | 5.25 | 5.46 | 0.20 | 3.80% | 5.21 | 5.56 | 181861 | 9810 | 1.39% |
| 2024-10-17 | 5.36 | 5.26 | -0.08 | -1.50% | 5.26 | 5.44 | 107260 | 5737 | 0.82% |
| 2024-10-16 | 5.30 | 5.34 | -0.02 | -0.37% | 5.28 | 5.42 | 118469 | 6336 | 0.90% |
| 2024-10-15 | 5.49 | 5.36 | -0.17 | -3.07% | 5.35 | 5.53 | 138561 | 7545 | 1.06% |
| 2024-10-14 | 5.41 | 5.53 | 0.06 | 1.10% | 5.37 | 5.56 | 170634 | 9337 | 1.30% |
| 2024-10-11 | 5.76 | 5.47 | -0.29 | -5.03% | 5.41 | 5.76 | 166024 | 9217 | 1.27% |
| 2024-10-10 | 5.85 | 5.76 | -0.02 | -0.35% | 5.69 | 5.98 | 186154 | 10849 | 1.42% |
| 2024-10-09 | 6.28 | 5.78 | -0.63 | -9.83% | 5.78 | 6.28 | 305729 | 18328 | 2.33% |
| 2024-10-08 | 6.66 | 6.41 | 0.36 | 5.95% | 6.02 | 6.66 | 375429 | 23860 | 2.86% |
| 2024-09-30 | 5.70 | 6.05 | 0.55 | 10.00% | 5.69 | 6.05 | 311613 | 18443 | 2.38% |
| 2024-09-27 | 5.37 | 5.50 | 0.16 | 3.00% | 5.37 | 5.58 | 167470 | 9147 | 1.28% |
| 2024-09-26 | 5.11 | 5.34 | 0.23 | 4.50% | 5.06 | 5.34 | 130735 | 6822 | 1.00% |
| 2024-09-25 | 5.04 | 5.11 | 0.08 | 1.59% | 5.04 | 5.20 | 117692 | 6050 | 0.90% |
| 2024-09-24 | 4.92 | 5.03 | 0.12 | 2.44% | 4.87 | 5.04 | 114184 | 5683 | 0.87% |
| 2024-09-23 | 4.88 | 4.91 | 0.03 | 0.61% | 4.83 | 4.93 | 52690 | 2577 | 0.40% |
| 2024-09-20 | 4.89 | 4.88 | -0.01 | -0.20% | 4.83 | 4.93 | 55755 | 2720 | 0.43% |
| 2024-09-19 | 4.77 | 4.89 | 0.15 | 3.16% | 4.73 | 4.95 | 78466 | 3809 | 0.60% |
| 2024-09-18 | 4.85 | 4.74 | 0.01 | 0.21% | 4.65 | 4.85 | 58990 | 2781 | 0.45% |
| 2024-09-13 | 4.83 | 4.73 | -0.10 | -2.07% | 4.72 | 4.86 | 43506 | 2073 | 0.33% |
| 2024-09-12 | 4.81 | 4.83 | 0.03 | 0.63% | 4.80 | 4.89 | 49134 | 2383 | 0.37% |
| 2024-09-11 | 4.79 | 4.80 | 0.00 | 0.00% | 4.74 | 4.85 | 43947 | 2113 | 0.34% |
| 2024-09-10 | 4.75 | 4.80 | 0.01 | 0.21% | 4.69 | 4.82 | 54002 | 2569 | 0.41% |
| 2024-09-09 | 4.75 | 4.79 | 0.00 | 0.00% | 4.73 | 4.84 | 59905 | 2867 | 0.46% |
| 2024-09-06 | 4.89 | 4.79 | -0.08 | -1.64% | 4.79 | 4.90 | 50884 | 2462 | 0.39% |
| 2024-09-05 | 4.87 | 4.87 | 0.01 | 0.21% | 4.84 | 4.91 | 44003 | 2148 | 0.34% |
| 2024-09-04 | 4.83 | 4.86 | -0.01 | -0.21% | 4.82 | 4.90 | 45231 | 2196 | 0.34% |
| 2024-09-03 | 4.83 | 4.87 | 0.05 | 1.04% | 4.80 | 4.90 | 53939 | 2622 | 0.41% |
| 2024-09-02 | 4.85 | 4.82 | -0.04 | -0.82% | 4.80 | 4.89 | 70211 | 3403 | 0.54% |
| 2024-08-30 | 4.82 | 4.86 | 0.04 | 0.83% | 4.77 | 4.91 | 74527 | 3630 | 0.57% |
| 2024-08-29 | 4.67 | 4.82 | 0.15 | 3.21% | 4.64 | 4.84 | 63693 | 3033 | 0.49% |
| 2024-08-28 | 4.60 | 4.67 | 0.07 | 1.52% | 4.56 | 4.71 | 49116 | 2282 | 0.37% |
| 2024-08-27 | 4.69 | 4.60 | -0.08 | -1.71% | 4.58 | 4.69 | 38472 | 1772 | 0.29% |
| 2024-08-26 | 4.57 | 4.68 | 0.10 | 2.18% | 4.55 | 4.70 | 53418 | 2489 | 0.41% |
| 2024-08-23 | 4.63 | 4.58 | -0.01 | -0.22% | 4.50 | 4.64 | 62813 | 2871 | 0.48% |
| 2024-08-22 | 4.70 | 4.59 | -0.08 | -1.71% | 4.59 | 4.72 | 39125 | 1813 | 0.30% |
| 2024-08-21 | 4.67 | 4.67 | 0.00 | 0.00% | 4.63 | 4.70 | 38852 | 1816 | 0.30% |
| 2024-08-20 | 4.79 | 4.67 | -0.10 | -2.10% | 4.64 | 4.79 | 60918 | 2854 | 0.46% |
| 2024-08-19 | 4.77 | 4.77 | -0.02 | -0.42% | 4.75 | 4.86 | 39313 | 1885 | 0.30% |
| 2024-08-16 | 4.86 | 4.79 | -0.05 | -1.03% | 4.78 | 4.87 | 44481 | 2139 | 0.34% |
| 2024-08-15 | 4.79 | 4.84 | 0.07 | 1.47% | 4.73 | 4.89 | 60031 | 2902 | 0.46% |