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 | 6.50 | 6.43 | -0.17 | -2.58% | 6.37 | 6.88 | 1773386 | 116291 | 11.50% |
| 2024-11-20 | 6.08 | 6.60 | 0.45 | 7.32% | 6.02 | 6.77 | 2116068 | 137926 | 13.73% |
| 2024-11-19 | 5.88 | 6.15 | 0.29 | 4.95% | 5.83 | 6.22 | 1199773 | 72634 | 7.78% |
| 2024-11-18 | 6.32 | 5.86 | -0.52 | -8.15% | 5.81 | 6.44 | 1477094 | 89633 | 9.58% |
| 2024-11-15 | 6.53 | 6.38 | -0.17 | -2.60% | 6.36 | 6.75 | 1565648 | 102992 | 10.16% |
| 2024-11-14 | 6.82 | 6.55 | -0.44 | -6.29% | 6.55 | 7.11 | 2011768 | 136563 | 13.05% |
| 2024-11-13 | 6.43 | 6.99 | 0.59 | 9.22% | 6.13 | 7.47 | 2957561 | 197097 | 19.18% |
| 2024-11-12 | 6.68 | 6.40 | -0.23 | -3.47% | 6.30 | 6.69 | 1503676 | 97175 | 9.75% |
| 2024-11-11 | 6.33 | 6.63 | 0.09 | 1.38% | 6.33 | 6.75 | 2000704 | 130855 | 12.98% |
| 2024-11-08 | 6.77 | 6.54 | -0.13 | -1.95% | 6.50 | 6.93 | 2793587 | 187921 | 18.12% |
| 2024-11-07 | 6.73 | 6.67 | -0.36 | -5.12% | 6.36 | 6.86 | 3325485 | 220044 | 21.57% |
| 2024-11-06 | 6.78 | 7.03 | 0.71 | 11.23% | 6.54 | 7.48 | 5658148 | 393282 | 36.70% |
| 2024-11-05 | 5.23 | 6.32 | 1.05 | 19.92% | 5.21 | 6.32 | 2346916 | 138527 | 15.22% |
| 2024-11-04 | 5.00 | 5.27 | 0.21 | 4.15% | 4.96 | 5.32 | 965545 | 50088 | 6.26% |
| 2024-11-01 | 5.58 | 5.06 | -0.55 | -9.80% | 5.05 | 5.62 | 1906942 | 101032 | 12.37% |
| 2024-10-31 | 5.31 | 5.61 | 0.33 | 6.25% | 5.22 | 5.75 | 2346877 | 130099 | 15.22% |
| 2024-10-30 | 5.27 | 5.28 | -0.04 | -0.75% | 5.10 | 5.34 | 1110063 | 57987 | 7.20% |
| 2024-10-29 | 5.51 | 5.32 | -0.12 | -2.21% | 5.31 | 5.59 | 1221246 | 66431 | 7.92% |
| 2024-10-28 | 5.21 | 5.44 | 0.20 | 3.82% | 5.21 | 5.46 | 1235357 | 66115 | 8.01% |
| 2024-10-25 | 5.23 | 5.24 | 0.02 | 0.38% | 5.14 | 5.31 | 885525 | 46356 | 5.74% |
| 2024-10-24 | 5.31 | 5.22 | -0.13 | -2.43% | 5.16 | 5.33 | 919540 | 48045 | 5.96% |
| 2024-10-23 | 5.34 | 5.35 | -0.02 | -0.37% | 5.30 | 5.60 | 1333303 | 72337 | 8.65% |
| 2024-10-22 | 5.60 | 5.37 | -0.22 | -3.94% | 5.28 | 5.60 | 1636872 | 88575 | 10.62% |
| 2024-10-21 | 5.29 | 5.59 | 0.35 | 6.68% | 5.24 | 5.67 | 2179882 | 118957 | 14.14% |
| 2024-10-18 | 4.97 | 5.24 | 0.23 | 4.59% | 4.93 | 5.38 | 1659946 | 85701 | 10.77% |
| 2024-10-17 | 5.15 | 5.01 | 0.04 | 0.80% | 4.99 | 5.26 | 1406996 | 72072 | 9.13% |
| 2024-10-16 | 4.98 | 4.97 | -0.13 | -2.55% | 4.90 | 5.10 | 1167862 | 58173 | 7.57% |
| 2024-10-15 | 5.07 | 5.10 | 0.01 | 0.20% | 4.98 | 5.26 | 1668766 | 85935 | 10.82% |
| 2024-10-14 | 4.85 | 5.09 | 0.27 | 5.60% | 4.73 | 5.10 | 1379467 | 67994 | 8.95% |
| 2024-10-11 | 5.11 | 4.82 | -0.46 | -8.71% | 4.73 | 5.20 | 1763459 | 87087 | 11.44% |
| 2024-10-10 | 5.58 | 5.28 | -0.07 | -1.31% | 5.25 | 5.69 | 1875396 | 101703 | 12.16% |
| 2024-10-09 | 5.80 | 5.35 | -0.73 | -12.01% | 5.33 | 6.06 | 2819274 | 162873 | 18.29% |
| 2024-10-08 | 6.08 | 6.08 | 1.01 | 19.92% | 5.33 | 6.08 | 3251794 | 189638 | 21.09% |
| 2024-09-30 | 4.65 | 5.07 | 0.67 | 15.23% | 4.52 | 5.16 | 2570350 | 124390 | 16.67% |
| 2024-09-27 | 4.09 | 4.40 | 0.28 | 6.80% | 4.09 | 4.44 | 1974010 | 83909 | 12.80% |
| 2024-09-26 | 3.91 | 4.12 | 0.24 | 6.19% | 3.91 | 4.19 | 1592925 | 64756 | 10.33% |
| 2024-09-25 | 3.85 | 3.88 | 0.05 | 1.31% | 3.83 | 4.09 | 1101591 | 43315 | 7.15% |
| 2024-09-24 | 3.73 | 3.83 | 0.06 | 1.59% | 3.66 | 3.83 | 828514 | 31197 | 5.37% |
| 2024-09-23 | 3.72 | 3.77 | 0.11 | 3.01% | 3.68 | 3.83 | 790831 | 29787 | 5.13% |
| 2024-09-20 | 3.59 | 3.66 | 0.07 | 1.95% | 3.59 | 3.67 | 441031 | 16062 | 2.86% |
| 2024-09-19 | 3.55 | 3.59 | 0.08 | 2.28% | 3.51 | 3.62 | 360974 | 12916 | 2.34% |
| 2024-09-18 | 3.58 | 3.51 | -0.07 | -1.96% | 3.43 | 3.60 | 408351 | 14289 | 2.65% |
| 2024-09-13 | 3.66 | 3.58 | -0.08 | -2.19% | 3.57 | 3.68 | 378549 | 13707 | 2.46% |
| 2024-09-12 | 3.70 | 3.66 | -0.02 | -0.54% | 3.65 | 3.75 | 366323 | 13559 | 2.38% |
| 2024-09-11 | 3.75 | 3.68 | -0.11 | -2.90% | 3.66 | 3.76 | 434640 | 16060 | 2.82% |
| 2024-09-10 | 3.75 | 3.79 | 0.05 | 1.34% | 3.62 | 3.82 | 704975 | 26179 | 4.57% |
| 2024-09-09 | 3.81 | 3.74 | -0.24 | -6.03% | 3.72 | 3.88 | 1116032 | 42384 | 7.24% |
| 2024-09-06 | 4.02 | 3.98 | 0.10 | 2.58% | 3.96 | 4.26 | 1733080 | 70915 | 11.24% |
| 2024-09-05 | 3.70 | 3.88 | 0.16 | 4.30% | 3.69 | 3.94 | 1003720 | 38609 | 6.51% |
| 2024-09-04 | 3.76 | 3.72 | -0.10 | -2.62% | 3.71 | 3.81 | 588852 | 22082 | 3.82% |
| 2024-09-03 | 3.62 | 3.82 | 0.20 | 5.52% | 3.58 | 3.85 | 1047326 | 39269 | 6.79% |
| 2024-09-02 | 3.76 | 3.62 | -0.15 | -3.98% | 3.61 | 3.79 | 494324 | 18228 | 3.21% |
| 2024-08-30 | 3.68 | 3.77 | 0.07 | 1.89% | 3.68 | 3.85 | 630342 | 23927 | 4.09% |
| 2024-08-29 | 3.59 | 3.70 | 0.07 | 1.93% | 3.56 | 3.72 | 421474 | 15437 | 2.73% |
| 2024-08-28 | 3.69 | 3.63 | -0.06 | -1.63% | 3.60 | 3.69 | 412149 | 15012 | 2.67% |
| 2024-08-27 | 3.77 | 3.69 | -0.10 | -2.64% | 3.67 | 3.79 | 507862 | 18857 | 3.29% |
| 2024-08-26 | 3.80 | 3.79 | -0.02 | -0.52% | 3.73 | 3.83 | 469140 | 17720 | 3.04% |
| 2024-08-23 | 3.98 | 3.81 | -0.18 | -4.51% | 3.73 | 4.01 | 797007 | 30545 | 5.17% |
| 2024-08-22 | 4.04 | 3.99 | -0.10 | -2.44% | 3.98 | 4.10 | 491239 | 19748 | 3.19% |
| 2024-08-21 | 3.99 | 4.09 | 0.08 | 2.00% | 3.96 | 4.13 | 604397 | 24562 | 3.92% |
| 2024-08-20 | 4.11 | 4.01 | -0.07 | -1.72% | 3.98 | 4.13 | 560330 | 22554 | 3.63% |
| 2024-08-19 | 4.10 | 4.08 | 0.00 | 0.00% | 4.07 | 4.16 | 550876 | 22644 | 3.57% |
| 2024-08-16 | 4.20 | 4.08 | -0.20 | -4.67% | 4.07 | 4.24 | 1147843 | 47539 | 7.45% |
| 2024-08-15 | 4.13 | 4.28 | 0.14 | 3.38% | 4.04 | 4.33 | 1339473 | 56655 | 8.69% |
| 2024-08-14 | 4.05 | 4.14 | 0.10 | 2.48% | 4.01 | 4.24 | 1036763 | 43064 | 6.72% |
| 2024-08-13 | 3.98 | 4.04 | 0.06 | 1.51% | 3.96 | 4.04 | 401896 | 16066 | 2.61% |