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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 6.66 | 6.41 | -0.32 | -4.75% | 6.37 | 6.86 | 132111 | 8804 | 4.85% |
| 2024-11-21 | 6.56 | 6.73 | 0.16 | 2.44% | 6.42 | 6.85 | 145188 | 9666 | 5.33% |
| 2024-11-20 | 6.39 | 6.57 | 0.18 | 2.82% | 6.32 | 6.62 | 100562 | 6548 | 3.69% |
| 2024-11-19 | 6.28 | 6.39 | 0.20 | 3.23% | 6.16 | 6.40 | 83858 | 5264 | 3.08% |
| 2024-11-18 | 6.46 | 6.19 | -0.25 | -3.88% | 6.12 | 6.60 | 108813 | 6835 | 4.00% |
| 2024-11-15 | 6.76 | 6.44 | -0.29 | -4.31% | 6.44 | 6.77 | 127170 | 8379 | 4.67% |
| 2024-11-14 | 7.04 | 6.73 | -0.37 | -5.21% | 6.71 | 7.09 | 152808 | 10503 | 5.61% |
| 2024-11-13 | 7.35 | 7.10 | -0.26 | -3.53% | 6.91 | 7.42 | 255633 | 18212 | 9.39% |
| 2024-11-12 | 6.89 | 7.36 | 0.48 | 6.98% | 6.89 | 7.95 | 450853 | 33178 | 16.56% |
| 2024-11-11 | 6.73 | 6.88 | 0.10 | 1.47% | 6.70 | 6.88 | 146309 | 9947 | 5.37% |
| 2024-11-08 | 6.99 | 6.78 | -0.10 | -1.45% | 6.76 | 7.07 | 206162 | 14199 | 7.57% |
| 2024-11-07 | 6.49 | 6.88 | 0.41 | 6.34% | 6.38 | 6.88 | 196473 | 13190 | 7.22% |
| 2024-11-06 | 6.40 | 6.47 | 0.05 | 0.78% | 6.33 | 6.55 | 116645 | 7548 | 4.28% |
| 2024-11-05 | 6.19 | 6.42 | 0.23 | 3.72% | 6.15 | 6.45 | 99503 | 6301 | 3.66% |
| 2024-11-04 | 6.08 | 6.19 | 0.09 | 1.48% | 6.03 | 6.20 | 90405 | 5539 | 3.32% |
| 2024-11-01 | 6.51 | 6.10 | -0.44 | -6.73% | 6.08 | 6.51 | 178698 | 11125 | 6.56% |
| 2024-10-31 | 6.50 | 6.54 | 0.02 | 0.31% | 6.47 | 6.60 | 137388 | 8960 | 5.05% |
| 2024-10-30 | 6.56 | 6.52 | -0.11 | -1.66% | 6.39 | 6.66 | 156444 | 10194 | 5.75% |
| 2024-10-29 | 7.09 | 6.63 | -0.41 | -5.82% | 6.62 | 7.16 | 240372 | 16359 | 8.83% |
| 2024-10-28 | 6.78 | 7.04 | 0.23 | 3.38% | 6.70 | 7.11 | 239831 | 16654 | 8.81% |
| 2024-10-25 | 6.83 | 6.81 | -0.10 | -1.45% | 6.62 | 7.02 | 220589 | 15121 | 8.10% |
| 2024-10-24 | 6.83 | 6.91 | 0.03 | 0.44% | 6.78 | 7.45 | 263782 | 18725 | 9.69% |
| 2024-10-23 | 7.12 | 6.88 | -0.37 | -5.10% | 6.85 | 7.12 | 281942 | 19588 | 10.36% |
| 2024-10-22 | 6.62 | 7.25 | 0.59 | 8.86% | 6.62 | 7.37 | 372910 | 26158 | 13.70% |
| 2024-10-21 | 6.53 | 6.66 | 0.16 | 2.46% | 6.45 | 6.71 | 216318 | 14270 | 7.95% |
| 2024-10-18 | 6.32 | 6.50 | 0.13 | 2.04% | 6.30 | 6.67 | 213080 | 13768 | 7.83% |
| 2024-10-17 | 6.48 | 6.37 | -0.10 | -1.55% | 6.31 | 6.68 | 161109 | 10438 | 5.92% |
| 2024-10-16 | 6.42 | 6.47 | -0.17 | -2.56% | 6.42 | 6.68 | 178522 | 11670 | 6.56% |
| 2024-10-15 | 6.74 | 6.64 | -0.15 | -2.21% | 6.52 | 7.03 | 262302 | 17740 | 9.64% |
| 2024-10-14 | 6.62 | 6.79 | 0.31 | 4.78% | 6.27 | 6.79 | 215025 | 14114 | 7.90% |
| 2024-10-11 | 6.72 | 6.48 | -0.51 | -7.30% | 6.36 | 6.95 | 255468 | 16750 | 9.38% |
| 2024-10-10 | 7.10 | 6.99 | -0.15 | -2.10% | 6.85 | 7.58 | 309812 | 22204 | 11.38% |
| 2024-10-09 | 7.46 | 7.14 | -0.77 | -9.73% | 7.04 | 8.30 | 503596 | 38596 | 18.50% |
| 2024-10-08 | 7.91 | 7.91 | 1.32 | 20.03% | 7.01 | 7.91 | 590506 | 45011 | 21.69% |
| 2024-09-30 | 5.78 | 6.59 | 1.10 | 20.04% | 5.54 | 6.59 | 584316 | 35327 | 21.46% |
| 2024-09-27 | 5.25 | 5.49 | 0.25 | 4.77% | 5.25 | 5.72 | 478321 | 25984 | 17.57% |
| 2024-09-26 | 5.17 | 5.24 | -0.03 | -0.57% | 4.98 | 5.26 | 423261 | 21626 | 15.55% |
| 2024-09-25 | 4.94 | 5.27 | 0.23 | 4.56% | 4.93 | 5.45 | 583903 | 30271 | 21.45% |
| 2024-09-24 | 4.89 | 5.04 | 0.00 | 0.00% | 4.73 | 5.06 | 481745 | 23704 | 17.70% |
| 2024-09-23 | 5.26 | 5.04 | -0.38 | -7.01% | 4.92 | 5.26 | 520822 | 26245 | 19.13% |
| 2024-09-20 | 5.90 | 5.42 | -0.42 | -7.19% | 5.35 | 6.08 | 612725 | 34489 | 22.51% |
| 2024-09-19 | 5.78 | 5.84 | -0.26 | -4.26% | 5.54 | 6.17 | 669744 | 38999 | 24.60% |
| 2024-09-18 | 6.20 | 6.10 | -0.53 | -7.99% | 5.30 | 7.16 | 849677 | 50609 | 31.21% |
| 2024-09-13 | 5.68 | 6.63 | 0.33 | 5.24% | 5.68 | 7.43 | 965738 | 63635 | 35.48% |
| 2024-09-12 | 5.60 | 6.30 | 1.05 | 20.00% | 5.57 | 6.30 | 917993 | 55338 | 33.72% |
| 2024-09-11 | 5.90 | 5.25 | -0.58 | -9.95% | 5.16 | 6.44 | 806033 | 46499 | 29.61% |
| 2024-09-10 | 5.83 | 5.83 | 0.97 | 19.96% | 5.40 | 5.83 | 369695 | 21501 | 13.58% |
| 2024-09-09 | 4.09 | 4.86 | 0.81 | 20.00% | 4.04 | 4.86 | 230669 | 10734 | 8.47% |
| 2024-09-06 | 4.20 | 4.05 | -0.11 | -2.64% | 4.04 | 4.25 | 43528 | 1785 | 1.60% |
| 2024-09-05 | 4.06 | 4.16 | 0.10 | 2.46% | 4.03 | 4.17 | 51162 | 2112 | 1.88% |
| 2024-09-04 | 4.08 | 4.06 | -0.07 | -1.69% | 4.04 | 4.17 | 54731 | 2236 | 2.01% |
| 2024-09-03 | 4.10 | 4.13 | -0.02 | -0.48% | 4.08 | 4.21 | 60423 | 2499 | 2.22% |
| 2024-09-02 | 4.12 | 4.15 | 0.00 | 0.00% | 4.10 | 4.30 | 73484 | 3079 | 2.70% |
| 2024-08-30 | 4.07 | 4.15 | 0.06 | 1.47% | 4.04 | 4.20 | 74316 | 3081 | 2.73% |
| 2024-08-29 | 4.00 | 4.09 | 0.12 | 3.02% | 3.92 | 4.10 | 77284 | 3121 | 2.84% |
| 2024-08-28 | 3.83 | 3.97 | 0.09 | 2.32% | 3.81 | 4.01 | 56486 | 2225 | 2.07% |
| 2024-08-27 | 3.95 | 3.88 | -0.08 | -2.02% | 3.87 | 4.02 | 48288 | 1892 | 1.77% |
| 2024-08-26 | 3.83 | 3.96 | 0.12 | 3.13% | 3.79 | 3.98 | 59852 | 2344 | 2.20% |
| 2024-08-23 | 3.90 | 3.84 | -0.07 | -1.79% | 3.79 | 3.93 | 62586 | 2409 | 2.30% |
| 2024-08-22 | 4.00 | 3.91 | -0.11 | -2.74% | 3.89 | 4.05 | 60587 | 2393 | 2.23% |
| 2024-08-21 | 4.00 | 4.02 | 0.02 | 0.50% | 3.93 | 4.05 | 58344 | 2334 | 2.14% |
| 2024-08-20 | 4.13 | 4.00 | -0.15 | -3.61% | 3.98 | 4.15 | 76991 | 3110 | 2.83% |
| 2024-08-19 | 4.17 | 4.15 | -0.13 | -3.04% | 4.12 | 4.25 | 108309 | 4507 | 3.98% |
| 2024-08-16 | 4.12 | 4.28 | 0.19 | 4.65% | 4.05 | 4.33 | 167127 | 7037 | 6.14% |
| 2024-08-15 | 4.07 | 4.09 | -0.06 | -1.45% | 4.00 | 4.15 | 109956 | 4489 | 4.04% |