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 | 7.20 | 7.50 | 0.31 | 4.31% | 7.07 | 7.61 | 269218 | 19863 | 8.10% |
| 2024-11-20 | 7.03 | 7.19 | 0.19 | 2.71% | 6.91 | 7.31 | 197480 | 14100 | 5.94% |
| 2024-11-19 | 6.53 | 7.00 | 0.47 | 7.20% | 6.49 | 7.05 | 170802 | 11579 | 5.14% |
| 2024-11-18 | 6.81 | 6.53 | -0.26 | -3.83% | 6.49 | 6.91 | 115036 | 7616 | 3.46% |
| 2024-11-15 | 6.87 | 6.79 | -0.15 | -2.16% | 6.77 | 7.09 | 137944 | 9533 | 4.15% |
| 2024-11-14 | 7.10 | 6.94 | -0.14 | -1.98% | 6.91 | 7.35 | 186506 | 13265 | 5.61% |
| 2024-11-13 | 6.93 | 7.08 | 0.09 | 1.29% | 6.87 | 7.20 | 132651 | 9335 | 3.99% |
| 2024-11-12 | 7.00 | 6.99 | -0.02 | -0.29% | 6.87 | 7.12 | 139852 | 9795 | 4.21% |
| 2024-11-11 | 7.02 | 7.01 | 0.01 | 0.14% | 6.76 | 7.07 | 166515 | 11567 | 5.01% |
| 2024-11-08 | 6.80 | 7.00 | 0.20 | 2.94% | 6.73 | 7.08 | 220848 | 15319 | 6.64% |
| 2024-11-07 | 6.70 | 6.80 | 0.10 | 1.49% | 6.60 | 6.86 | 133447 | 9010 | 4.01% |
| 2024-11-06 | 6.60 | 6.70 | 0.13 | 1.98% | 6.54 | 6.80 | 137453 | 9186 | 4.14% |
| 2024-11-05 | 6.57 | 6.57 | 0.06 | 0.92% | 6.50 | 6.62 | 123148 | 8070 | 3.70% |
| 2024-11-04 | 6.43 | 6.51 | 0.07 | 1.09% | 6.40 | 6.57 | 93841 | 6090 | 2.82% |
| 2024-11-01 | 6.80 | 6.44 | -0.36 | -5.29% | 6.39 | 6.95 | 174080 | 11476 | 5.24% |
| 2024-10-31 | 6.69 | 6.80 | 0.18 | 2.72% | 6.69 | 6.89 | 215518 | 14640 | 6.48% |
| 2024-10-30 | 6.45 | 6.62 | 0.06 | 0.91% | 6.45 | 6.72 | 192473 | 12727 | 5.79% |
| 2024-10-29 | 6.99 | 6.56 | -0.46 | -6.55% | 6.55 | 6.99 | 308084 | 20704 | 9.27% |
| 2024-10-28 | 6.73 | 7.02 | 0.38 | 5.72% | 6.68 | 7.30 | 482226 | 33615 | 14.51% |
| 2024-10-25 | 6.03 | 6.64 | 0.60 | 9.93% | 5.99 | 6.64 | 194223 | 12455 | 5.84% |
| 2024-10-24 | 5.96 | 6.04 | -0.04 | -0.66% | 5.91 | 6.11 | 108304 | 6510 | 3.26% |
| 2024-10-23 | 5.93 | 6.08 | 0.15 | 2.53% | 5.86 | 6.20 | 168648 | 10185 | 5.07% |
| 2024-10-22 | 5.75 | 5.93 | 0.19 | 3.31% | 5.71 | 6.03 | 121209 | 7161 | 3.65% |
| 2024-10-21 | 5.62 | 5.74 | 0.12 | 2.14% | 5.62 | 5.87 | 106382 | 6084 | 3.20% |
| 2024-10-18 | 5.53 | 5.62 | 0.07 | 1.26% | 5.51 | 5.67 | 83778 | 4684 | 2.52% |
| 2024-10-17 | 5.63 | 5.55 | -0.08 | -1.42% | 5.53 | 5.72 | 63936 | 3588 | 1.92% |
| 2024-10-16 | 5.51 | 5.63 | 0.04 | 0.72% | 5.47 | 5.75 | 85064 | 4798 | 2.56% |
| 2024-10-15 | 5.62 | 5.59 | -0.01 | -0.18% | 5.52 | 5.72 | 75225 | 4241 | 2.26% |
| 2024-10-14 | 5.49 | 5.60 | 0.21 | 3.90% | 5.38 | 5.63 | 87942 | 4850 | 2.65% |
| 2024-10-11 | 5.61 | 5.39 | -0.22 | -3.92% | 5.31 | 5.63 | 81061 | 4430 | 2.44% |
| 2024-10-10 | 5.60 | 5.61 | 0.07 | 1.26% | 5.48 | 5.75 | 99522 | 5595 | 2.99% |
| 2024-10-09 | 5.99 | 5.54 | -0.61 | -9.92% | 5.54 | 5.99 | 145863 | 8395 | 4.39% |
| 2024-10-08 | 6.50 | 6.15 | 0.19 | 3.19% | 5.78 | 6.56 | 237631 | 14645 | 7.15% |
| 2024-09-30 | 5.67 | 5.96 | 0.45 | 8.17% | 5.54 | 6.00 | 180027 | 10415 | 5.42% |
| 2024-09-27 | 5.39 | 5.51 | 0.16 | 2.99% | 5.36 | 5.64 | 94017 | 5156 | 2.83% |
| 2024-09-26 | 5.26 | 5.35 | 0.09 | 1.71% | 5.23 | 5.36 | 51462 | 2727 | 1.55% |
| 2024-09-25 | 5.25 | 5.26 | 0.04 | 0.77% | 5.22 | 5.37 | 61365 | 3254 | 1.85% |
| 2024-09-24 | 5.10 | 5.22 | 0.12 | 2.35% | 5.10 | 5.22 | 46260 | 2393 | 1.39% |
| 2024-09-23 | 5.06 | 5.10 | 0.00 | 0.00% | 5.04 | 5.15 | 40552 | 2064 | 1.22% |
| 2024-09-20 | 5.11 | 5.10 | -0.01 | -0.20% | 5.05 | 5.12 | 25765 | 1309 | 0.78% |
| 2024-09-19 | 5.01 | 5.11 | 0.12 | 2.40% | 4.97 | 5.14 | 56164 | 2847 | 1.69% |
| 2024-09-18 | 5.00 | 4.99 | -0.05 | -0.99% | 4.85 | 5.03 | 51833 | 2555 | 1.56% |
| 2024-09-13 | 5.02 | 5.04 | 0.02 | 0.40% | 4.95 | 5.09 | 51672 | 2597 | 1.55% |
| 2024-09-12 | 5.01 | 5.02 | -0.03 | -0.59% | 5.01 | 5.10 | 30453 | 1542 | 0.92% |
| 2024-09-11 | 5.06 | 5.05 | -0.01 | -0.20% | 5.01 | 5.11 | 36099 | 1823 | 1.09% |
| 2024-09-10 | 5.03 | 5.06 | 0.04 | 0.80% | 4.96 | 5.09 | 36380 | 1829 | 1.09% |
| 2024-09-09 | 4.90 | 5.02 | 0.05 | 1.01% | 4.86 | 5.06 | 42502 | 2125 | 1.28% |
| 2024-09-06 | 4.99 | 4.97 | -0.07 | -1.39% | 4.97 | 5.10 | 55398 | 2787 | 1.67% |
| 2024-09-05 | 5.00 | 5.04 | 0.06 | 1.20% | 4.95 | 5.05 | 89684 | 4480 | 2.70% |
| 2024-09-04 | 4.82 | 4.98 | 0.12 | 2.47% | 4.78 | 5.27 | 134917 | 6763 | 4.06% |
| 2024-09-03 | 4.88 | 4.86 | 0.03 | 0.62% | 4.81 | 4.91 | 33230 | 1615 | 1.00% |
| 2024-09-02 | 4.83 | 4.83 | 0.00 | 0.00% | 4.81 | 4.94 | 30285 | 1474 | 0.91% |
| 2024-08-30 | 4.74 | 4.83 | 0.10 | 2.11% | 4.74 | 4.92 | 42523 | 2064 | 1.28% |
| 2024-08-29 | 4.64 | 4.73 | 0.08 | 1.72% | 4.60 | 4.77 | 32810 | 1540 | 0.99% |
| 2024-08-28 | 4.57 | 4.65 | 0.08 | 1.75% | 4.54 | 4.73 | 37520 | 1749 | 1.13% |
| 2024-08-27 | 4.74 | 4.57 | -0.18 | -3.79% | 4.57 | 4.77 | 30135 | 1397 | 0.91% |
| 2024-08-26 | 4.63 | 4.75 | 0.11 | 2.37% | 4.61 | 4.81 | 37121 | 1763 | 1.12% |
| 2024-08-23 | 4.60 | 4.64 | -0.02 | -0.43% | 4.52 | 4.68 | 27403 | 1264 | 0.82% |
| 2024-08-22 | 4.78 | 4.66 | -0.09 | -1.89% | 4.63 | 4.81 | 26961 | 1271 | 0.81% |
| 2024-08-21 | 4.75 | 4.75 | 0.02 | 0.42% | 4.70 | 4.79 | 23396 | 1110 | 0.70% |
| 2024-08-20 | 4.87 | 4.73 | -0.13 | -2.67% | 4.71 | 4.88 | 33682 | 1608 | 1.01% |
| 2024-08-19 | 4.83 | 4.86 | -0.01 | -0.21% | 4.82 | 4.91 | 25301 | 1230 | 0.76% |
| 2024-08-16 | 4.94 | 4.87 | -0.07 | -1.42% | 4.87 | 5.05 | 41328 | 2049 | 1.24% |
| 2024-08-15 | 4.90 | 4.94 | 0.05 | 1.02% | 4.82 | 4.96 | 38476 | 1888 | 1.16% |
| 2024-08-14 | 4.86 | 4.89 | 0.03 | 0.62% | 4.85 | 4.92 | 26747 | 1307 | 0.80% |
| 2024-08-13 | 4.84 | 4.86 | 0.02 | 0.41% | 4.77 | 4.89 | 25979 | 1253 | 0.78% |