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 | 6.86 | 0.32 | 4.89% | 6.44 | 7.19 | 1112440 | 77890 | 21.59% |
| 2024-11-20 | 6.39 | 6.54 | 0.10 | 1.55% | 6.39 | 6.59 | 402179 | 26096 | 7.81% |
| 2024-11-19 | 6.14 | 6.44 | 0.16 | 2.55% | 6.02 | 6.45 | 461115 | 28858 | 8.95% |
| 2024-11-18 | 6.96 | 6.28 | -0.70 | -10.03% | 6.28 | 6.97 | 619989 | 39780 | 12.03% |
| 2024-11-15 | 6.83 | 6.98 | 0.24 | 3.56% | 6.69 | 7.08 | 950243 | 65537 | 18.44% |
| 2024-11-14 | 6.65 | 6.74 | 0.10 | 1.51% | 6.62 | 6.89 | 741047 | 50198 | 14.38% |
| 2024-11-13 | 6.57 | 6.64 | 0.02 | 0.30% | 6.46 | 6.80 | 389684 | 25716 | 7.56% |
| 2024-11-12 | 6.67 | 6.62 | -0.06 | -0.90% | 6.51 | 6.72 | 412492 | 27266 | 8.01% |
| 2024-11-11 | 6.55 | 6.68 | 0.10 | 1.52% | 6.50 | 6.68 | 435686 | 28833 | 8.46% |
| 2024-11-08 | 6.64 | 6.58 | -0.06 | -0.90% | 6.54 | 6.78 | 563559 | 37436 | 10.94% |
| 2024-11-07 | 6.69 | 6.64 | -0.04 | -0.60% | 6.48 | 6.69 | 588187 | 38663 | 11.42% |
| 2024-11-06 | 6.61 | 6.68 | 0.06 | 0.91% | 6.53 | 6.88 | 1235100 | 82504 | 23.97% |
| 2024-11-05 | 6.00 | 6.62 | 0.60 | 9.97% | 5.97 | 6.62 | 627550 | 40872 | 12.18% |
| 2024-11-04 | 5.87 | 6.02 | 0.14 | 2.38% | 5.84 | 6.03 | 169093 | 10096 | 3.28% |
| 2024-11-01 | 6.30 | 5.88 | -0.43 | -6.81% | 5.80 | 6.30 | 390772 | 23425 | 7.58% |
| 2024-10-31 | 6.25 | 6.31 | 0.06 | 0.96% | 6.16 | 6.35 | 327349 | 20539 | 6.35% |
| 2024-10-30 | 6.20 | 6.25 | 0.08 | 1.30% | 6.15 | 6.29 | 246502 | 15307 | 4.78% |
| 2024-10-29 | 6.36 | 6.17 | -0.26 | -4.04% | 6.15 | 6.37 | 371963 | 23218 | 7.22% |
| 2024-10-28 | 6.23 | 6.43 | 0.21 | 3.38% | 6.22 | 6.43 | 363804 | 23065 | 7.06% |
| 2024-10-25 | 6.14 | 6.22 | 0.10 | 1.63% | 6.12 | 6.24 | 303364 | 18808 | 5.89% |
| 2024-10-24 | 6.06 | 6.12 | 0.01 | 0.16% | 5.99 | 6.13 | 215612 | 13096 | 4.18% |
| 2024-10-23 | 6.20 | 6.11 | -0.08 | -1.29% | 6.07 | 6.21 | 281282 | 17240 | 5.46% |
| 2024-10-22 | 6.05 | 6.19 | 0.11 | 1.81% | 6.04 | 6.25 | 363503 | 22354 | 7.06% |
| 2024-10-21 | 6.00 | 6.08 | 0.07 | 1.16% | 5.96 | 6.13 | 352851 | 21363 | 6.85% |
| 2024-10-18 | 5.80 | 6.01 | 0.05 | 0.84% | 5.76 | 6.09 | 424630 | 25333 | 8.24% |
| 2024-10-17 | 5.99 | 5.96 | 0.03 | 0.51% | 5.94 | 6.16 | 250323 | 15111 | 4.86% |
| 2024-10-16 | 5.81 | 5.93 | 0.00 | 0.00% | 5.81 | 5.99 | 155433 | 9189 | 3.02% |
| 2024-10-15 | 5.97 | 5.93 | -0.06 | -1.00% | 5.87 | 6.10 | 228720 | 13747 | 4.44% |
| 2024-10-14 | 5.85 | 5.99 | 0.18 | 3.10% | 5.76 | 5.99 | 260497 | 15407 | 5.06% |
| 2024-10-11 | 6.11 | 5.81 | -0.34 | -5.53% | 5.73 | 6.11 | 267112 | 15776 | 5.18% |
| 2024-10-10 | 6.25 | 6.15 | -0.09 | -1.44% | 6.10 | 6.37 | 354475 | 22110 | 6.88% |
| 2024-10-09 | 6.70 | 6.24 | -0.69 | -9.96% | 6.24 | 6.74 | 499161 | 32421 | 9.69% |
| 2024-10-08 | 7.15 | 6.93 | 0.43 | 6.62% | 6.45 | 7.15 | 801592 | 54556 | 15.56% |
| 2024-09-30 | 6.10 | 6.50 | 0.59 | 9.98% | 6.01 | 6.50 | 647047 | 40623 | 12.56% |
| 2024-09-27 | 5.78 | 5.91 | 0.18 | 3.14% | 5.72 | 6.01 | 341861 | 20018 | 6.64% |
| 2024-09-26 | 5.58 | 5.73 | 0.07 | 1.24% | 5.57 | 5.88 | 258797 | 14701 | 5.02% |
| 2024-09-25 | 5.51 | 5.66 | 0.18 | 3.28% | 5.47 | 6.03 | 379265 | 21776 | 7.36% |
| 2024-09-24 | 5.35 | 5.48 | 0.11 | 2.05% | 5.31 | 5.56 | 164418 | 8949 | 3.19% |
| 2024-09-23 | 5.30 | 5.37 | 0.09 | 1.70% | 5.25 | 5.45 | 121510 | 6536 | 2.36% |
| 2024-09-20 | 5.31 | 5.28 | -0.03 | -0.56% | 5.25 | 5.32 | 63441 | 3350 | 1.23% |
| 2024-09-19 | 5.24 | 5.31 | 0.10 | 1.92% | 5.21 | 5.39 | 110921 | 5870 | 2.15% |
| 2024-09-18 | 5.30 | 5.21 | -0.02 | -0.38% | 5.17 | 5.30 | 62651 | 3273 | 1.22% |
| 2024-09-13 | 5.33 | 5.23 | -0.07 | -1.32% | 5.21 | 5.37 | 84225 | 4440 | 1.63% |
| 2024-09-12 | 5.34 | 5.30 | 0.00 | 0.00% | 5.30 | 5.37 | 61360 | 3275 | 1.19% |
| 2024-09-11 | 5.40 | 5.30 | -0.13 | -2.39% | 5.29 | 5.45 | 97002 | 5176 | 1.88% |
| 2024-09-10 | 5.49 | 5.43 | -0.03 | -0.55% | 5.30 | 5.49 | 108790 | 5867 | 2.11% |
| 2024-09-09 | 5.52 | 5.46 | -0.10 | -1.80% | 5.42 | 5.60 | 99086 | 5439 | 1.92% |
| 2024-09-06 | 5.61 | 5.56 | -0.05 | -0.89% | 5.55 | 5.70 | 130282 | 7335 | 2.53% |
| 2024-09-05 | 5.57 | 5.61 | -0.07 | -1.23% | 5.54 | 5.75 | 186358 | 10466 | 3.62% |
| 2024-09-04 | 5.55 | 5.68 | 0.12 | 2.16% | 5.53 | 5.87 | 271128 | 15393 | 5.26% |
| 2024-09-03 | 5.43 | 5.56 | 0.08 | 1.46% | 5.42 | 5.60 | 115237 | 6368 | 2.24% |
| 2024-09-02 | 5.55 | 5.48 | -0.09 | -1.62% | 5.47 | 5.62 | 92189 | 5109 | 1.79% |
| 2024-08-30 | 5.45 | 5.57 | 0.09 | 1.64% | 5.44 | 5.68 | 133582 | 7450 | 2.59% |
| 2024-08-29 | 5.30 | 5.48 | 0.13 | 2.43% | 5.29 | 5.53 | 119201 | 6455 | 2.31% |
| 2024-08-28 | 5.32 | 5.35 | -0.01 | -0.19% | 5.31 | 5.40 | 71486 | 3826 | 1.39% |
| 2024-08-27 | 5.51 | 5.36 | -0.19 | -3.42% | 5.35 | 5.55 | 163153 | 8831 | 3.17% |
| 2024-08-26 | 5.50 | 5.55 | 0.03 | 0.54% | 5.49 | 5.57 | 62201 | 3445 | 1.21% |
| 2024-08-23 | 5.50 | 5.52 | 0.04 | 0.73% | 5.41 | 5.57 | 91065 | 4997 | 1.77% |
| 2024-08-22 | 5.55 | 5.48 | -0.08 | -1.44% | 5.48 | 5.64 | 93285 | 5172 | 1.81% |
| 2024-08-21 | 5.56 | 5.56 | -0.05 | -0.89% | 5.55 | 5.67 | 76851 | 4289 | 1.49% |
| 2024-08-20 | 5.78 | 5.61 | -0.16 | -2.77% | 5.54 | 5.79 | 133374 | 7513 | 2.59% |
| 2024-08-19 | 5.88 | 5.77 | -0.17 | -2.86% | 5.75 | 5.97 | 175692 | 10281 | 3.41% |
| 2024-08-16 | 5.88 | 5.94 | 0.23 | 4.03% | 5.77 | 5.96 | 278163 | 16339 | 5.40% |
| 2024-08-15 | 5.66 | 5.71 | 0.02 | 0.35% | 5.49 | 5.75 | 171439 | 9695 | 3.33% |
| 2024-08-14 | 5.68 | 5.69 | 0.06 | 1.07% | 5.62 | 5.76 | 155048 | 8817 | 3.01% |
| 2024-08-13 | 5.68 | 5.63 | -0.05 | -0.88% | 5.55 | 5.75 | 135898 | 7666 | 2.64% |