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 | 6.53 | 6.56 | 0.00 | 0.00% | 6.50 | 6.61 | 464233 | 30407 | 1.29% |
| 2024-11-20 | 6.48 | 6.56 | 0.04 | 0.61% | 6.45 | 6.57 | 456060 | 29695 | 1.27% |
| 2024-11-19 | 6.45 | 6.52 | 0.12 | 1.88% | 6.37 | 6.54 | 425977 | 27507 | 1.19% |
| 2024-11-18 | 6.47 | 6.40 | -0.09 | -1.39% | 6.35 | 6.56 | 515634 | 33277 | 1.44% |
| 2024-11-15 | 6.73 | 6.49 | -0.24 | -3.57% | 6.46 | 6.77 | 641360 | 42466 | 1.79% |
| 2024-11-14 | 6.87 | 6.73 | -0.17 | -2.46% | 6.72 | 6.94 | 586555 | 40067 | 1.63% |
| 2024-11-13 | 6.88 | 6.90 | -0.01 | -0.14% | 6.78 | 6.94 | 609544 | 41819 | 1.70% |
| 2024-11-12 | 7.06 | 6.91 | -0.14 | -1.99% | 6.83 | 7.11 | 826428 | 57817 | 2.30% |
| 2024-11-11 | 7.00 | 7.05 | -0.05 | -0.70% | 6.96 | 7.11 | 875277 | 61508 | 2.44% |
| 2024-11-08 | 7.41 | 7.10 | -0.17 | -2.34% | 7.06 | 7.45 | 1358997 | 97892 | 3.79% |
| 2024-11-07 | 6.85 | 7.27 | 0.32 | 4.60% | 6.81 | 7.43 | 1848517 | 131638 | 5.15% |
| 2024-11-06 | 7.20 | 6.95 | -0.28 | -3.87% | 6.91 | 7.27 | 1935026 | 137000 | 5.39% |
| 2024-11-05 | 7.11 | 7.23 | 0.12 | 1.69% | 6.78 | 7.50 | 2756292 | 197094 | 7.68% |
| 2024-11-04 | 6.59 | 7.11 | 0.65 | 10.06% | 6.50 | 7.11 | 1825446 | 123628 | 5.09% |
| 2024-11-01 | 6.36 | 6.46 | 0.10 | 1.57% | 6.33 | 6.65 | 1305260 | 84564 | 3.64% |
| 2024-10-31 | 6.24 | 6.36 | 0.15 | 2.42% | 6.23 | 6.52 | 1161928 | 74249 | 3.24% |
| 2024-10-30 | 6.12 | 6.21 | 0.06 | 0.98% | 6.11 | 6.26 | 555197 | 34260 | 1.55% |
| 2024-10-29 | 6.24 | 6.15 | -0.07 | -1.13% | 6.12 | 6.36 | 663326 | 41323 | 1.85% |
| 2024-10-28 | 6.18 | 6.22 | 0.02 | 0.32% | 6.17 | 6.23 | 451129 | 27964 | 1.26% |
| 2024-10-25 | 6.15 | 6.20 | 0.06 | 0.98% | 6.13 | 6.30 | 698573 | 43323 | 1.95% |
| 2024-10-24 | 6.08 | 6.14 | 0.05 | 0.82% | 6.05 | 6.21 | 493282 | 30192 | 1.37% |
| 2024-10-23 | 6.10 | 6.09 | -0.01 | -0.16% | 6.05 | 6.22 | 671304 | 41219 | 1.87% |
| 2024-10-22 | 6.09 | 6.10 | 0.04 | 0.66% | 6.03 | 6.12 | 483588 | 29389 | 1.35% |
| 2024-10-21 | 6.07 | 6.06 | -0.08 | -1.30% | 6.00 | 6.13 | 735954 | 44616 | 2.05% |
| 2024-10-18 | 5.88 | 6.14 | 0.25 | 4.24% | 5.84 | 6.40 | 1212758 | 73894 | 3.38% |
| 2024-10-17 | 5.99 | 5.89 | -0.08 | -1.34% | 5.89 | 6.06 | 512211 | 30626 | 1.43% |
| 2024-10-16 | 5.91 | 5.97 | 0.02 | 0.34% | 5.90 | 6.09 | 625730 | 37348 | 1.74% |
| 2024-10-15 | 6.08 | 5.95 | -0.17 | -2.78% | 5.94 | 6.16 | 630333 | 38210 | 1.76% |
| 2024-10-14 | 6.12 | 6.12 | 0.04 | 0.66% | 5.85 | 6.15 | 776493 | 46694 | 2.16% |
| 2024-10-11 | 6.13 | 6.08 | -0.12 | -1.94% | 5.98 | 6.26 | 846038 | 51708 | 2.36% |
| 2024-10-10 | 6.59 | 6.20 | -0.33 | -5.05% | 6.14 | 6.68 | 1393647 | 88129 | 3.88% |
| 2024-10-09 | 7.00 | 6.53 | -0.73 | -10.06% | 6.53 | 7.28 | 2114174 | 144950 | 5.89% |
| 2024-10-08 | 7.26 | 7.26 | 0.66 | 10.00% | 6.88 | 7.26 | 1870804 | 134841 | 5.21% |
| 2024-09-30 | 6.47 | 6.60 | 0.60 | 10.00% | 6.27 | 6.60 | 1949145 | 126748 | 5.43% |
| 2024-09-27 | 5.60 | 6.00 | 0.55 | 10.09% | 5.48 | 6.00 | 1420939 | 81365 | 3.96% |
| 2024-09-26 | 5.20 | 5.45 | 0.22 | 4.21% | 5.18 | 5.47 | 694262 | 37046 | 1.93% |
| 2024-09-25 | 5.23 | 5.23 | 0.07 | 1.36% | 5.20 | 5.36 | 708800 | 37430 | 1.97% |
| 2024-09-24 | 4.95 | 5.16 | 0.25 | 5.09% | 4.94 | 5.17 | 589310 | 29935 | 1.64% |
| 2024-09-23 | 4.96 | 4.91 | -0.04 | -0.81% | 4.89 | 4.97 | 178083 | 8774 | 0.50% |
| 2024-09-20 | 4.94 | 4.95 | 0.00 | 0.00% | 4.90 | 4.96 | 138862 | 6845 | 0.39% |
| 2024-09-19 | 4.93 | 4.95 | 0.03 | 0.61% | 4.87 | 5.01 | 247665 | 12264 | 0.69% |
| 2024-09-18 | 4.89 | 4.92 | 0.01 | 0.20% | 4.81 | 4.92 | 209856 | 10227 | 0.58% |
| 2024-09-13 | 4.90 | 4.91 | 0.01 | 0.20% | 4.88 | 4.96 | 212815 | 10463 | 0.59% |
| 2024-09-12 | 4.84 | 4.90 | 0.05 | 1.03% | 4.83 | 4.92 | 191472 | 9359 | 0.53% |
| 2024-09-11 | 4.83 | 4.85 | -0.01 | -0.21% | 4.81 | 4.89 | 147850 | 7166 | 0.41% |
| 2024-09-10 | 4.87 | 4.86 | -0.02 | -0.41% | 4.76 | 4.89 | 197606 | 9512 | 0.55% |
| 2024-09-09 | 4.81 | 4.88 | 0.04 | 0.83% | 4.78 | 4.93 | 252423 | 12302 | 0.70% |
| 2024-09-06 | 4.87 | 4.84 | 0.04 | 0.83% | 4.81 | 4.92 | 311535 | 15170 | 0.87% |
| 2024-09-05 | 4.75 | 4.80 | 0.05 | 1.05% | 4.75 | 4.82 | 118512 | 5686 | 0.33% |
| 2024-09-04 | 4.79 | 4.75 | -0.06 | -1.25% | 4.74 | 4.84 | 157026 | 7514 | 0.44% |
| 2024-09-03 | 4.75 | 4.81 | 0.06 | 1.26% | 4.74 | 4.85 | 156525 | 7526 | 0.44% |
| 2024-09-02 | 4.90 | 4.75 | -0.17 | -3.46% | 4.75 | 4.92 | 277757 | 13355 | 0.77% |
| 2024-08-30 | 4.78 | 4.92 | 0.15 | 3.14% | 4.76 | 4.98 | 351950 | 17265 | 0.98% |
| 2024-08-29 | 4.82 | 4.77 | -0.03 | -0.63% | 4.77 | 4.85 | 223281 | 10723 | 0.62% |
| 2024-08-28 | 4.77 | 4.80 | 0.06 | 1.27% | 4.75 | 4.89 | 262675 | 12657 | 0.73% |
| 2024-08-27 | 4.80 | 4.74 | -0.06 | -1.25% | 4.73 | 4.80 | 87013 | 4128 | 0.24% |
| 2024-08-26 | 4.78 | 4.80 | 0.02 | 0.42% | 4.76 | 4.83 | 103877 | 4979 | 0.29% |
| 2024-08-23 | 4.74 | 4.78 | 0.03 | 0.63% | 4.73 | 4.81 | 100282 | 4786 | 0.28% |
| 2024-08-22 | 4.86 | 4.75 | -0.09 | -1.86% | 4.75 | 4.86 | 150980 | 7245 | 0.42% |
| 2024-08-21 | 4.85 | 4.84 | -0.02 | -0.41% | 4.82 | 4.90 | 110871 | 5383 | 0.31% |
| 2024-08-20 | 4.94 | 4.86 | -0.09 | -1.82% | 4.85 | 4.95 | 176277 | 8617 | 0.49% |
| 2024-08-19 | 4.88 | 4.95 | 0.06 | 1.23% | 4.88 | 4.97 | 164136 | 8119 | 0.46% |
| 2024-08-16 | 4.94 | 4.89 | -0.06 | -1.21% | 4.88 | 4.97 | 134898 | 6639 | 0.38% |
| 2024-08-15 | 4.87 | 4.95 | 0.06 | 1.23% | 4.87 | 5.00 | 213724 | 10571 | 0.60% |
| 2024-08-14 | 4.89 | 4.89 | -0.03 | -0.61% | 4.88 | 4.95 | 140176 | 6886 | 0.39% |
| 2024-08-13 | 4.85 | 4.92 | 0.07 | 1.44% | 4.83 | 4.92 | 137644 | 6711 | 0.38% |