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 | 6.98 | 7.13 | 0.15 | 2.15% | 6.98 | 7.32 | 215973 | 15448 | 10.01% |
| 2024-11-20 | 6.62 | 6.98 | 0.44 | 6.73% | 6.56 | 7.18 | 259564 | 17974 | 12.03% |
| 2024-11-19 | 6.19 | 6.54 | 0.38 | 6.17% | 6.16 | 6.55 | 99976 | 6341 | 4.63% |
| 2024-11-18 | 6.33 | 6.16 | -0.14 | -2.22% | 6.11 | 6.44 | 75027 | 4685 | 3.48% |
| 2024-11-15 | 6.52 | 6.30 | -0.19 | -2.93% | 6.28 | 6.55 | 75428 | 4839 | 3.50% |
| 2024-11-14 | 6.59 | 6.49 | -0.10 | -1.52% | 6.47 | 6.75 | 83338 | 5503 | 3.86% |
| 2024-11-13 | 6.59 | 6.59 | -0.05 | -0.75% | 6.46 | 6.71 | 77706 | 5119 | 3.60% |
| 2024-11-12 | 6.69 | 6.64 | -0.06 | -0.90% | 6.55 | 6.81 | 126560 | 8493 | 5.86% |
| 2024-11-11 | 6.60 | 6.70 | 0.07 | 1.06% | 6.57 | 6.70 | 95984 | 6376 | 4.45% |
| 2024-11-08 | 6.76 | 6.63 | -0.06 | -0.90% | 6.55 | 6.78 | 110877 | 7378 | 5.14% |
| 2024-11-07 | 6.54 | 6.69 | 0.09 | 1.36% | 6.47 | 6.69 | 120375 | 7972 | 5.58% |
| 2024-11-06 | 6.67 | 6.60 | -0.07 | -1.05% | 6.53 | 6.78 | 167979 | 11177 | 7.78% |
| 2024-11-05 | 6.50 | 6.67 | 0.14 | 2.14% | 6.50 | 6.76 | 201382 | 13344 | 9.33% |
| 2024-11-04 | 6.68 | 6.53 | -0.32 | -4.67% | 6.31 | 6.68 | 253398 | 16422 | 11.74% |
| 2024-11-01 | 6.32 | 6.85 | 0.49 | 7.70% | 6.25 | 7.00 | 351748 | 23832 | 16.30% |
| 2024-10-31 | 6.24 | 6.36 | 0.11 | 1.76% | 6.19 | 6.40 | 65310 | 4114 | 3.03% |
| 2024-10-30 | 6.24 | 6.25 | 0.01 | 0.16% | 6.13 | 6.35 | 49195 | 3068 | 2.28% |
| 2024-10-29 | 6.50 | 6.24 | -0.19 | -2.95% | 6.20 | 6.52 | 62997 | 3973 | 2.92% |
| 2024-10-28 | 6.28 | 6.43 | 0.17 | 2.72% | 6.28 | 6.43 | 82535 | 5264 | 3.82% |
| 2024-10-25 | 6.16 | 6.26 | 0.12 | 1.95% | 6.16 | 6.28 | 47816 | 2982 | 2.22% |
| 2024-10-24 | 6.10 | 6.14 | 0.00 | 0.00% | 6.04 | 6.17 | 40957 | 2502 | 1.90% |
| 2024-10-23 | 6.13 | 6.14 | 0.01 | 0.16% | 6.08 | 6.17 | 46633 | 2858 | 2.16% |
| 2024-10-22 | 6.15 | 6.13 | 0.01 | 0.16% | 6.04 | 6.24 | 59909 | 3672 | 2.78% |
| 2024-10-21 | 6.05 | 6.12 | 0.11 | 1.83% | 6.00 | 6.15 | 67415 | 4104 | 3.12% |
| 2024-10-18 | 5.85 | 6.01 | 0.16 | 2.74% | 5.83 | 6.07 | 76694 | 4565 | 3.55% |
| 2024-10-17 | 5.85 | 5.85 | 0.01 | 0.17% | 5.82 | 6.02 | 53369 | 3161 | 2.47% |
| 2024-10-16 | 5.68 | 5.84 | 0.07 | 1.21% | 5.66 | 5.87 | 45164 | 2619 | 2.09% |
| 2024-10-15 | 5.83 | 5.77 | -0.04 | -0.69% | 5.73 | 5.97 | 56899 | 3325 | 2.64% |
| 2024-10-14 | 5.73 | 5.81 | 0.16 | 2.83% | 5.70 | 5.88 | 55681 | 3230 | 2.58% |
| 2024-10-11 | 5.84 | 5.65 | -0.19 | -3.25% | 5.59 | 5.91 | 65221 | 3739 | 3.02% |
| 2024-10-10 | 5.88 | 5.84 | -0.06 | -1.02% | 5.70 | 6.02 | 80994 | 4762 | 3.75% |
| 2024-10-09 | 6.45 | 5.90 | -0.65 | -9.92% | 5.90 | 6.45 | 123829 | 7509 | 5.74% |
| 2024-10-08 | 6.80 | 6.55 | 0.36 | 5.82% | 6.06 | 6.81 | 159181 | 10331 | 7.49% |
| 2024-09-30 | 5.82 | 6.19 | 0.50 | 8.79% | 5.78 | 6.26 | 160728 | 9678 | 7.57% |
| 2024-09-27 | 5.54 | 5.69 | 0.24 | 4.40% | 5.46 | 5.77 | 78361 | 4409 | 3.69% |
| 2024-09-26 | 5.33 | 5.45 | 0.12 | 2.25% | 5.30 | 5.46 | 43600 | 2360 | 2.05% |
| 2024-09-25 | 5.37 | 5.33 | 0.04 | 0.76% | 5.32 | 5.48 | 45537 | 2457 | 2.14% |
| 2024-09-24 | 5.19 | 5.29 | 0.11 | 2.12% | 5.18 | 5.29 | 35607 | 1869 | 1.68% |
| 2024-09-23 | 5.19 | 5.18 | 0.05 | 0.97% | 5.08 | 5.19 | 28118 | 1451 | 1.32% |
| 2024-09-20 | 5.21 | 5.13 | -0.04 | -0.77% | 5.10 | 5.22 | 27969 | 1439 | 1.32% |
| 2024-09-19 | 4.97 | 5.17 | 0.23 | 4.66% | 4.90 | 5.17 | 47119 | 2399 | 2.22% |
| 2024-09-18 | 5.01 | 4.94 | -0.09 | -1.79% | 4.84 | 5.10 | 34909 | 1714 | 1.64% |
| 2024-09-13 | 5.11 | 5.03 | -0.08 | -1.57% | 5.01 | 5.15 | 23996 | 1215 | 1.13% |
| 2024-09-12 | 5.11 | 5.11 | -0.01 | -0.20% | 5.09 | 5.20 | 24941 | 1283 | 1.17% |
| 2024-09-11 | 5.11 | 5.12 | 0.01 | 0.20% | 5.07 | 5.18 | 29839 | 1527 | 1.40% |
| 2024-09-10 | 5.05 | 5.11 | 0.06 | 1.19% | 4.99 | 5.13 | 29308 | 1484 | 1.38% |
| 2024-09-09 | 4.97 | 5.05 | 0.05 | 1.00% | 4.89 | 5.06 | 29853 | 1493 | 1.41% |
| 2024-09-06 | 5.16 | 5.00 | -0.16 | -3.10% | 5.00 | 5.18 | 25278 | 1280 | 1.19% |
| 2024-09-05 | 5.14 | 5.16 | 0.04 | 0.78% | 5.09 | 5.18 | 25546 | 1312 | 1.20% |
| 2024-09-04 | 5.10 | 5.12 | -0.07 | -1.35% | 5.08 | 5.21 | 27642 | 1419 | 1.30% |
| 2024-09-03 | 5.22 | 5.19 | -0.02 | -0.38% | 5.15 | 5.27 | 31414 | 1634 | 1.48% |
| 2024-09-02 | 5.27 | 5.21 | -0.06 | -1.14% | 5.20 | 5.31 | 38856 | 2042 | 1.83% |
| 2024-08-30 | 5.26 | 5.27 | 0.00 | 0.00% | 5.18 | 5.34 | 59943 | 3161 | 2.82% |
| 2024-08-29 | 5.12 | 5.27 | 0.11 | 2.13% | 5.00 | 5.29 | 45497 | 2367 | 2.14% |
| 2024-08-28 | 5.02 | 5.16 | 0.11 | 2.18% | 5.02 | 5.20 | 39924 | 2059 | 1.88% |
| 2024-08-27 | 5.10 | 5.05 | -0.05 | -0.98% | 5.02 | 5.16 | 31021 | 1571 | 1.46% |
| 2024-08-26 | 4.93 | 5.10 | 0.16 | 3.24% | 4.93 | 5.14 | 36368 | 1846 | 1.71% |
| 2024-08-23 | 4.97 | 4.94 | -0.04 | -0.80% | 4.86 | 5.02 | 34730 | 1713 | 1.64% |
| 2024-08-22 | 5.12 | 4.98 | -0.12 | -2.35% | 4.96 | 5.15 | 25355 | 1276 | 1.19% |
| 2024-08-21 | 5.02 | 5.10 | 0.05 | 0.99% | 5.00 | 5.13 | 25036 | 1274 | 1.18% |
| 2024-08-20 | 5.17 | 5.05 | -0.12 | -2.32% | 5.03 | 5.22 | 25057 | 1280 | 1.18% |
| 2024-08-19 | 5.15 | 5.17 | 0.05 | 0.98% | 5.10 | 5.22 | 28639 | 1480 | 1.35% |
| 2024-08-16 | 5.26 | 5.12 | -0.08 | -1.54% | 5.08 | 5.30 | 39145 | 2023 | 1.84% |
| 2024-08-15 | 5.12 | 5.20 | 0.08 | 1.56% | 5.04 | 5.21 | 35232 | 1808 | 1.66% |
| 2024-08-14 | 5.16 | 5.12 | -0.08 | -1.54% | 5.11 | 5.26 | 35140 | 1817 | 1.65% |
| 2024-08-13 | 5.25 | 5.20 | 0.09 | 1.76% | 5.08 | 5.28 | 38045 | 1966 | 1.79% |