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 | 6.70 | 6.78 | 0.08 | 1.19% | 6.65 | 6.84 | 237317 | 16038 | 5.15% |
| 2024-11-20 | 6.53 | 6.70 | 0.16 | 2.45% | 6.47 | 6.71 | 232155 | 15377 | 5.04% |
| 2024-11-19 | 6.46 | 6.54 | 0.19 | 2.99% | 6.32 | 6.54 | 180272 | 11589 | 3.91% |
| 2024-11-18 | 6.71 | 6.35 | -0.34 | -5.08% | 6.30 | 6.79 | 265071 | 17152 | 5.75% |
| 2024-11-15 | 6.84 | 6.69 | -0.24 | -3.46% | 6.67 | 6.95 | 345860 | 23532 | 7.51% |
| 2024-11-14 | 7.07 | 6.93 | -0.22 | -3.08% | 6.81 | 7.35 | 496704 | 35262 | 10.78% |
| 2024-11-13 | 7.06 | 7.15 | 0.03 | 0.42% | 6.91 | 7.36 | 625297 | 44699 | 13.57% |
| 2024-11-12 | 6.86 | 7.12 | 0.25 | 3.64% | 6.82 | 7.36 | 723760 | 50892 | 15.71% |
| 2024-11-11 | 6.68 | 6.87 | 0.14 | 2.08% | 6.67 | 6.87 | 293086 | 19801 | 6.36% |
| 2024-11-08 | 6.85 | 6.73 | -0.09 | -1.32% | 6.71 | 6.95 | 342741 | 23321 | 7.44% |
| 2024-11-07 | 6.66 | 6.82 | 0.22 | 3.33% | 6.54 | 6.86 | 357265 | 24101 | 7.75% |
| 2024-11-06 | 6.56 | 6.60 | 0.05 | 0.76% | 6.53 | 6.73 | 332004 | 22007 | 7.21% |
| 2024-11-05 | 6.36 | 6.55 | 0.18 | 2.83% | 6.34 | 6.56 | 282278 | 18248 | 6.13% |
| 2024-11-04 | 6.34 | 6.37 | 0.11 | 1.76% | 6.25 | 6.46 | 210543 | 13409 | 4.57% |
| 2024-11-01 | 6.69 | 6.26 | -0.61 | -8.88% | 6.25 | 6.82 | 492660 | 31815 | 10.69% |
| 2024-10-31 | 6.65 | 6.87 | 0.39 | 6.02% | 6.63 | 7.02 | 593531 | 40642 | 12.88% |
| 2024-10-30 | 6.53 | 6.48 | -0.11 | -1.67% | 6.41 | 6.63 | 293306 | 19063 | 6.37% |
| 2024-10-29 | 6.83 | 6.59 | -0.29 | -4.22% | 6.53 | 6.94 | 416699 | 27920 | 9.04% |
| 2024-10-28 | 6.88 | 6.88 | -0.10 | -1.43% | 6.71 | 6.94 | 493067 | 33545 | 10.70% |
| 2024-10-25 | 6.62 | 6.98 | 0.33 | 4.96% | 6.62 | 7.04 | 516739 | 35438 | 11.22% |
| 2024-10-24 | 6.76 | 6.65 | -0.33 | -4.73% | 6.60 | 6.84 | 452570 | 30234 | 9.82% |
| 2024-10-23 | 7.00 | 6.98 | 0.10 | 1.45% | 6.86 | 7.37 | 914895 | 64722 | 19.86% |
| 2024-10-22 | 6.39 | 6.88 | 0.47 | 7.33% | 6.33 | 7.15 | 695557 | 47023 | 15.10% |
| 2024-10-21 | 6.31 | 6.41 | 0.13 | 2.07% | 6.28 | 6.49 | 369761 | 23614 | 8.03% |
| 2024-10-18 | 6.09 | 6.28 | 0.13 | 2.11% | 6.08 | 6.41 | 365119 | 22718 | 7.92% |
| 2024-10-17 | 6.22 | 6.15 | -0.14 | -2.23% | 6.12 | 6.32 | 354546 | 21956 | 7.69% |
| 2024-10-16 | 6.03 | 6.29 | 0.17 | 2.78% | 5.97 | 6.38 | 417901 | 26155 | 9.07% |
| 2024-10-15 | 6.20 | 6.12 | -0.17 | -2.70% | 6.10 | 6.32 | 278407 | 17244 | 6.04% |
| 2024-10-14 | 6.10 | 6.29 | 0.25 | 4.14% | 5.96 | 6.29 | 298951 | 18388 | 6.49% |
| 2024-10-11 | 6.35 | 6.04 | -0.38 | -5.92% | 5.91 | 6.39 | 347503 | 21330 | 7.54% |
| 2024-10-10 | 6.45 | 6.42 | 0.13 | 2.07% | 6.27 | 6.65 | 376413 | 24338 | 8.17% |
| 2024-10-09 | 7.00 | 6.29 | -0.99 | -13.60% | 6.29 | 7.00 | 622614 | 41411 | 13.51% |
| 2024-10-08 | 7.79 | 7.28 | 0.76 | 11.66% | 6.77 | 7.79 | 770480 | 55272 | 16.72% |
| 2024-09-30 | 5.93 | 6.52 | 0.82 | 14.39% | 5.76 | 6.66 | 692805 | 42916 | 15.04% |
| 2024-09-27 | 5.52 | 5.70 | 0.27 | 4.97% | 5.45 | 5.81 | 434163 | 24363 | 9.42% |
| 2024-09-26 | 5.27 | 5.43 | 0.15 | 2.84% | 5.22 | 5.43 | 259237 | 13800 | 5.63% |
| 2024-09-25 | 5.28 | 5.28 | 0.04 | 0.76% | 5.24 | 5.44 | 296063 | 15815 | 6.43% |
| 2024-09-24 | 5.11 | 5.24 | 0.16 | 3.15% | 5.06 | 5.24 | 203211 | 10507 | 4.41% |
| 2024-09-23 | 5.14 | 5.08 | -0.02 | -0.39% | 5.06 | 5.15 | 103544 | 5281 | 2.25% |
| 2024-09-20 | 5.18 | 5.10 | -0.11 | -2.11% | 5.05 | 5.21 | 146653 | 7483 | 3.18% |
| 2024-09-19 | 5.10 | 5.21 | 0.12 | 2.36% | 5.06 | 5.24 | 178936 | 9266 | 3.88% |
| 2024-09-18 | 5.02 | 5.09 | 0.07 | 1.39% | 4.97 | 5.14 | 180285 | 9091 | 3.91% |
| 2024-09-13 | 5.25 | 5.02 | -0.27 | -5.10% | 5.00 | 5.31 | 223231 | 11430 | 4.85% |
| 2024-09-12 | 5.23 | 5.29 | 0.06 | 1.15% | 5.20 | 5.35 | 199051 | 10534 | 4.32% |
| 2024-09-11 | 5.18 | 5.23 | 0.02 | 0.38% | 5.15 | 5.32 | 178539 | 9354 | 3.88% |
| 2024-09-10 | 5.16 | 5.21 | 0.09 | 1.76% | 5.10 | 5.23 | 184364 | 9523 | 4.00% |
| 2024-09-09 | 5.16 | 5.12 | -0.03 | -0.58% | 5.06 | 5.18 | 136897 | 6995 | 2.97% |
| 2024-09-06 | 5.33 | 5.15 | -0.18 | -3.38% | 5.13 | 5.34 | 207331 | 10805 | 4.50% |
| 2024-09-05 | 5.36 | 5.33 | -0.01 | -0.19% | 5.28 | 5.39 | 197600 | 10534 | 4.29% |
| 2024-09-04 | 5.35 | 5.34 | -0.05 | -0.93% | 5.27 | 5.47 | 245335 | 13176 | 5.33% |
| 2024-09-03 | 5.27 | 5.39 | 0.02 | 0.37% | 5.26 | 5.41 | 257508 | 13806 | 5.59% |
| 2024-09-02 | 5.29 | 5.37 | 0.07 | 1.32% | 5.23 | 5.44 | 389520 | 20883 | 8.45% |
| 2024-08-30 | 5.24 | 5.30 | 0.05 | 0.95% | 5.15 | 5.38 | 537573 | 28353 | 11.67% |
| 2024-08-29 | 4.88 | 5.25 | 0.56 | 11.94% | 4.80 | 5.59 | 707887 | 37169 | 15.37% |
| 2024-08-28 | 4.57 | 4.69 | 0.11 | 2.40% | 4.53 | 4.72 | 184908 | 8598 | 4.01% |
| 2024-08-27 | 4.78 | 4.58 | -0.25 | -5.18% | 4.56 | 4.79 | 202331 | 9410 | 4.39% |
| 2024-08-26 | 4.78 | 4.83 | 0.05 | 1.05% | 4.72 | 4.83 | 144595 | 6923 | 3.14% |
| 2024-08-23 | 4.92 | 4.78 | -0.22 | -4.40% | 4.76 | 4.93 | 249920 | 12034 | 5.42% |
| 2024-08-22 | 5.07 | 5.00 | 0.01 | 0.20% | 4.98 | 5.15 | 266195 | 13510 | 5.78% |
| 2024-08-21 | 5.06 | 4.99 | -0.12 | -2.35% | 4.96 | 5.13 | 241569 | 12150 | 5.24% |
| 2024-08-20 | 5.32 | 5.11 | -0.29 | -5.37% | 5.09 | 5.43 | 309035 | 16059 | 6.71% |
| 2024-08-19 | 5.29 | 5.40 | 0.07 | 1.31% | 5.17 | 5.46 | 367742 | 19520 | 7.98% |
| 2024-08-16 | 5.54 | 5.33 | -0.29 | -5.16% | 5.30 | 5.55 | 461468 | 24929 | 10.02% |
| 2024-08-15 | 5.81 | 5.62 | -0.08 | -1.40% | 5.47 | 5.81 | 477809 | 26717 | 10.37% |