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 | 6.73 | 6.63 | -0.23 | -3.35% | 6.57 | 6.80 | 298684 | 19876 | 8.70% |
| 2024-11-20 | 6.66 | 6.86 | 0.02 | 0.29% | 6.48 | 6.86 | 458776 | 30623 | 13.37% |
| 2024-11-19 | 6.56 | 6.84 | 0.17 | 2.55% | 6.48 | 7.17 | 660847 | 44984 | 19.26% |
| 2024-11-18 | 6.26 | 6.67 | 0.61 | 10.07% | 6.26 | 6.67 | 462288 | 30648 | 13.47% |
| 2024-11-15 | 6.21 | 6.06 | -0.12 | -1.94% | 6.06 | 6.27 | 93086 | 5745 | 2.71% |
| 2024-11-14 | 6.35 | 6.18 | -0.21 | -3.29% | 6.17 | 6.36 | 95387 | 5969 | 2.78% |
| 2024-11-13 | 6.47 | 6.39 | -0.14 | -2.14% | 6.28 | 6.53 | 135956 | 8669 | 3.96% |
| 2024-11-12 | 6.51 | 6.53 | 0.09 | 1.40% | 6.43 | 6.72 | 243042 | 16022 | 7.08% |
| 2024-11-11 | 6.45 | 6.44 | -0.12 | -1.83% | 6.32 | 6.52 | 183723 | 11735 | 5.35% |
| 2024-11-08 | 6.82 | 6.56 | -0.26 | -3.81% | 6.55 | 6.91 | 317054 | 21176 | 9.24% |
| 2024-11-07 | 6.54 | 6.82 | 0.21 | 3.18% | 6.49 | 7.08 | 428655 | 29347 | 12.49% |
| 2024-11-06 | 6.66 | 6.61 | -0.07 | -1.05% | 6.53 | 6.81 | 359719 | 23954 | 10.48% |
| 2024-11-05 | 6.55 | 6.68 | 0.13 | 1.98% | 6.29 | 7.18 | 612402 | 40501 | 17.84% |
| 2024-11-04 | 5.88 | 6.55 | 0.60 | 10.08% | 5.70 | 6.55 | 369196 | 22679 | 10.76% |
| 2024-11-01 | 5.88 | 5.95 | 0.02 | 0.34% | 5.77 | 6.05 | 221420 | 13103 | 6.45% |
| 2024-10-31 | 5.94 | 5.93 | -0.10 | -1.66% | 5.81 | 5.98 | 176869 | 10424 | 5.15% |
| 2024-10-30 | 5.79 | 6.03 | 0.19 | 3.25% | 5.75 | 6.10 | 214583 | 12678 | 6.25% |
| 2024-10-29 | 5.81 | 5.84 | 0.01 | 0.17% | 5.72 | 5.90 | 157030 | 9132 | 4.58% |
| 2024-10-28 | 5.70 | 5.83 | 0.06 | 1.04% | 5.60 | 5.85 | 156757 | 9032 | 4.57% |
| 2024-10-25 | 5.72 | 5.77 | 0.05 | 0.87% | 5.70 | 5.81 | 106557 | 6129 | 3.10% |
| 2024-10-24 | 5.70 | 5.72 | -0.01 | -0.17% | 5.66 | 5.74 | 66538 | 3785 | 1.94% |
| 2024-10-23 | 5.74 | 5.73 | 0.02 | 0.35% | 5.67 | 5.79 | 128025 | 7335 | 3.73% |
| 2024-10-22 | 5.49 | 5.71 | 0.20 | 3.63% | 5.49 | 5.76 | 193207 | 10912 | 5.63% |
| 2024-10-21 | 5.53 | 5.51 | -0.01 | -0.18% | 5.45 | 5.58 | 110463 | 6069 | 3.22% |
| 2024-10-18 | 5.46 | 5.52 | 0.07 | 1.28% | 5.38 | 5.59 | 108544 | 5956 | 3.16% |
| 2024-10-17 | 5.55 | 5.45 | -0.11 | -1.98% | 5.44 | 5.64 | 78309 | 4327 | 2.28% |
| 2024-10-16 | 5.50 | 5.56 | 0.05 | 0.91% | 5.46 | 5.61 | 68849 | 3822 | 2.01% |
| 2024-10-15 | 5.60 | 5.51 | -0.10 | -1.78% | 5.50 | 5.66 | 86760 | 4851 | 2.53% |
| 2024-10-14 | 5.52 | 5.61 | 0.09 | 1.63% | 5.51 | 5.64 | 108904 | 6074 | 3.17% |
| 2024-10-11 | 5.64 | 5.52 | -0.16 | -2.82% | 5.48 | 5.83 | 141856 | 8025 | 4.13% |
| 2024-10-10 | 5.51 | 5.68 | 0.08 | 1.43% | 5.41 | 5.90 | 206108 | 11659 | 6.01% |
| 2024-10-09 | 6.05 | 5.60 | -0.62 | -9.97% | 5.60 | 6.06 | 246467 | 14096 | 7.18% |
| 2024-10-08 | 6.90 | 6.22 | -0.06 | -0.96% | 5.93 | 6.90 | 492453 | 31634 | 14.35% |
| 2024-09-30 | 6.00 | 6.28 | 0.41 | 6.98% | 5.76 | 6.36 | 545423 | 33068 | 15.89% |
| 2024-09-27 | 5.95 | 5.87 | 0.38 | 6.92% | 5.65 | 5.95 | 480172 | 27963 | 13.99% |
| 2024-09-26 | 4.99 | 5.49 | 0.50 | 10.02% | 4.99 | 5.49 | 269005 | 14314 | 7.84% |
| 2024-09-25 | 5.24 | 4.99 | 0.06 | 1.22% | 4.97 | 5.24 | 218230 | 11127 | 6.36% |
| 2024-09-24 | 4.62 | 4.93 | 0.33 | 7.17% | 4.60 | 4.96 | 110024 | 5259 | 3.21% |
| 2024-09-23 | 4.61 | 4.60 | -0.02 | -0.43% | 4.56 | 4.64 | 33411 | 1532 | 0.97% |
| 2024-09-20 | 4.61 | 4.62 | 0.00 | 0.00% | 4.56 | 4.66 | 44710 | 2059 | 1.30% |
| 2024-09-19 | 4.38 | 4.62 | 0.27 | 6.21% | 4.37 | 4.64 | 72406 | 3293 | 2.11% |
| 2024-09-18 | 4.44 | 4.35 | -0.09 | -2.03% | 4.28 | 4.45 | 40473 | 1756 | 1.18% |
| 2024-09-13 | 4.61 | 4.44 | -0.12 | -2.63% | 4.44 | 4.61 | 43639 | 1964 | 1.27% |
| 2024-09-12 | 4.58 | 4.56 | -0.02 | -0.44% | 4.56 | 4.64 | 22470 | 1032 | 0.65% |
| 2024-09-11 | 4.65 | 4.58 | -0.08 | -1.72% | 4.58 | 4.66 | 26457 | 1217 | 0.77% |
| 2024-09-10 | 4.68 | 4.66 | -0.02 | -0.43% | 4.58 | 4.71 | 30176 | 1395 | 0.88% |
| 2024-09-09 | 4.64 | 4.68 | 0.01 | 0.21% | 4.59 | 4.72 | 43218 | 2015 | 1.26% |
| 2024-09-06 | 4.73 | 4.67 | -0.04 | -0.85% | 4.64 | 4.75 | 48237 | 2265 | 1.41% |
| 2024-09-05 | 4.59 | 4.71 | 0.12 | 2.61% | 4.59 | 4.75 | 61496 | 2882 | 1.79% |
| 2024-09-04 | 4.72 | 4.59 | -0.17 | -3.57% | 4.57 | 4.75 | 85290 | 3943 | 2.49% |
| 2024-09-03 | 5.06 | 5.15 | 0.08 | 1.58% | 5.03 | 5.16 | 90237 | 4616 | 2.63% |
| 2024-09-02 | 5.04 | 5.07 | 0.08 | 1.60% | 5.01 | 5.14 | 74770 | 3803 | 2.18% |
| 2024-08-30 | 4.88 | 4.99 | 0.11 | 2.25% | 4.86 | 5.05 | 56207 | 2797 | 1.64% |
| 2024-08-29 | 4.84 | 4.88 | 0.01 | 0.21% | 4.81 | 4.90 | 36991 | 1798 | 1.08% |
| 2024-08-28 | 4.85 | 4.87 | 0.05 | 1.04% | 4.77 | 4.93 | 49907 | 2422 | 1.45% |
| 2024-08-27 | 4.78 | 4.82 | 0.04 | 0.84% | 4.77 | 4.87 | 40340 | 1943 | 1.18% |
| 2024-08-26 | 4.73 | 4.78 | 0.03 | 0.63% | 4.72 | 4.86 | 42034 | 2014 | 1.22% |
| 2024-08-23 | 4.80 | 4.75 | -0.05 | -1.04% | 4.73 | 4.83 | 37142 | 1772 | 1.08% |
| 2024-08-22 | 4.90 | 4.80 | -0.07 | -1.44% | 4.79 | 4.92 | 41127 | 1992 | 1.20% |
| 2024-08-21 | 4.95 | 4.87 | -0.09 | -1.81% | 4.84 | 4.96 | 47849 | 2338 | 1.39% |
| 2024-08-20 | 5.03 | 4.96 | -0.14 | -2.75% | 4.95 | 5.08 | 64306 | 3216 | 1.87% |
| 2024-08-19 | 5.05 | 5.10 | 0.05 | 0.99% | 5.03 | 5.27 | 84628 | 4347 | 2.47% |
| 2024-08-16 | 5.14 | 5.05 | -0.08 | -1.56% | 5.03 | 5.16 | 35503 | 1800 | 1.03% |
| 2024-08-15 | 5.11 | 5.13 | 0.01 | 0.20% | 5.07 | 5.18 | 44923 | 2301 | 1.31% |
| 2024-08-14 | 5.15 | 5.12 | -0.03 | -0.58% | 5.11 | 5.17 | 28581 | 1467 | 0.83% |
| 2024-08-13 | 5.19 | 5.15 | -0.05 | -0.96% | 5.10 | 5.25 | 44079 | 2270 | 1.28% |