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 | 6.44 | 6.50 | 0.05 | 0.78% | 6.33 | 6.57 | 155559 | 10020 | 2.68% |
| 2024-11-20 | 6.24 | 6.45 | 0.20 | 3.20% | 6.20 | 6.48 | 166061 | 10556 | 2.86% |
| 2024-11-19 | 6.12 | 6.25 | 0.13 | 2.12% | 6.06 | 6.26 | 123938 | 7630 | 2.13% |
| 2024-11-18 | 6.31 | 6.12 | -0.20 | -3.16% | 6.07 | 6.44 | 155683 | 9612 | 2.68% |
| 2024-11-15 | 6.43 | 6.32 | -0.14 | -2.17% | 6.29 | 6.59 | 174277 | 11255 | 3.00% |
| 2024-11-14 | 6.72 | 6.46 | -0.32 | -4.72% | 6.43 | 6.76 | 199258 | 13135 | 3.43% |
| 2024-11-13 | 6.73 | 6.78 | -0.02 | -0.29% | 6.57 | 6.82 | 230218 | 15401 | 3.96% |
| 2024-11-12 | 7.10 | 6.80 | -0.45 | -6.21% | 6.68 | 7.15 | 481499 | 33232 | 8.28% |
| 2024-11-11 | 7.01 | 7.25 | 0.36 | 5.22% | 6.85 | 7.53 | 757023 | 53992 | 13.02% |
| 2024-11-08 | 6.62 | 6.89 | 0.32 | 4.87% | 6.57 | 6.97 | 448872 | 30385 | 7.72% |
| 2024-11-07 | 6.41 | 6.57 | 0.11 | 1.70% | 6.35 | 6.58 | 240543 | 15652 | 4.14% |
| 2024-11-06 | 6.41 | 6.46 | 0.08 | 1.25% | 6.38 | 6.62 | 278741 | 18157 | 4.79% |
| 2024-11-05 | 6.18 | 6.38 | 0.20 | 3.24% | 6.14 | 6.40 | 197829 | 12509 | 3.40% |
| 2024-11-04 | 6.00 | 6.18 | 0.21 | 3.52% | 5.98 | 6.19 | 130740 | 7994 | 2.25% |
| 2024-11-01 | 6.36 | 5.97 | -0.40 | -6.28% | 5.94 | 6.40 | 251552 | 15352 | 4.33% |
| 2024-10-31 | 6.16 | 6.37 | 0.18 | 2.91% | 6.12 | 6.42 | 237807 | 15049 | 4.09% |
| 2024-10-30 | 6.22 | 6.19 | -0.06 | -0.96% | 6.10 | 6.33 | 165385 | 10240 | 2.84% |
| 2024-10-29 | 6.41 | 6.25 | -0.15 | -2.34% | 6.23 | 6.52 | 187871 | 11947 | 3.23% |
| 2024-10-28 | 6.29 | 6.40 | 0.11 | 1.75% | 6.29 | 6.41 | 172919 | 11003 | 2.97% |
| 2024-10-25 | 6.16 | 6.29 | 0.13 | 2.11% | 6.16 | 6.33 | 158393 | 9901 | 2.72% |
| 2024-10-24 | 6.25 | 6.16 | -0.13 | -2.07% | 6.11 | 6.29 | 172339 | 10639 | 2.96% |
| 2024-10-23 | 6.22 | 6.29 | 0.02 | 0.32% | 6.21 | 6.43 | 210016 | 13286 | 3.61% |
| 2024-10-22 | 6.28 | 6.27 | -0.05 | -0.79% | 6.16 | 6.36 | 210482 | 13208 | 3.62% |
| 2024-10-21 | 6.19 | 6.32 | 0.20 | 3.27% | 6.16 | 6.45 | 299741 | 18902 | 5.16% |
| 2024-10-18 | 5.91 | 6.12 | 0.14 | 2.34% | 5.90 | 6.23 | 250540 | 15231 | 4.31% |
| 2024-10-17 | 6.15 | 5.98 | -0.10 | -1.64% | 5.95 | 6.21 | 221505 | 13403 | 3.81% |
| 2024-10-16 | 5.86 | 6.08 | 0.15 | 2.53% | 5.82 | 6.16 | 258647 | 15620 | 4.45% |
| 2024-10-15 | 5.85 | 5.93 | 0.03 | 0.51% | 5.72 | 6.10 | 256822 | 15339 | 4.42% |
| 2024-10-14 | 5.64 | 5.90 | 0.31 | 5.55% | 5.60 | 5.94 | 227254 | 13173 | 3.91% |
| 2024-10-11 | 5.98 | 5.59 | -0.41 | -6.83% | 5.47 | 6.00 | 232006 | 13195 | 3.99% |
| 2024-10-10 | 5.97 | 6.00 | 0.07 | 1.18% | 5.81 | 6.25 | 255774 | 15470 | 4.40% |
| 2024-10-09 | 6.51 | 5.93 | -0.85 | -12.54% | 5.86 | 6.53 | 416682 | 25842 | 7.17% |
| 2024-10-08 | 7.01 | 6.78 | 0.85 | 14.33% | 6.17 | 7.10 | 623635 | 41464 | 10.73% |
| 2024-09-30 | 5.29 | 5.93 | 0.77 | 14.92% | 5.27 | 5.93 | 442182 | 24768 | 7.61% |
| 2024-09-27 | 5.00 | 5.16 | 0.20 | 4.03% | 4.96 | 5.27 | 265400 | 13551 | 4.56% |
| 2024-09-26 | 4.88 | 4.96 | 0.06 | 1.22% | 4.83 | 4.98 | 153586 | 7539 | 2.64% |
| 2024-09-25 | 4.86 | 4.90 | 0.10 | 2.08% | 4.82 | 4.95 | 185596 | 9088 | 3.19% |
| 2024-09-24 | 4.67 | 4.80 | 0.13 | 2.78% | 4.67 | 4.81 | 117270 | 5574 | 2.02% |
| 2024-09-23 | 4.62 | 4.67 | 0.03 | 0.65% | 4.58 | 4.70 | 57427 | 2675 | 0.99% |
| 2024-09-20 | 4.72 | 4.64 | -0.03 | -0.64% | 4.62 | 4.72 | 68371 | 3196 | 1.18% |
| 2024-09-19 | 4.60 | 4.67 | 0.13 | 2.86% | 4.53 | 4.69 | 69679 | 3228 | 1.20% |
| 2024-09-18 | 4.60 | 4.54 | -0.07 | -1.52% | 4.46 | 4.64 | 67014 | 3046 | 1.15% |
| 2024-09-13 | 4.69 | 4.61 | -0.09 | -1.91% | 4.59 | 4.77 | 64132 | 2988 | 1.10% |
| 2024-09-12 | 4.71 | 4.74 | 0.01 | 0.21% | 4.69 | 4.78 | 85976 | 4075 | 1.48% |
| 2024-09-11 | 4.73 | 4.73 | 0.02 | 0.42% | 4.68 | 4.78 | 80028 | 3780 | 1.38% |
| 2024-09-10 | 4.61 | 4.71 | 0.10 | 2.17% | 4.55 | 4.72 | 83748 | 3879 | 1.44% |
| 2024-09-09 | 4.54 | 4.61 | 0.03 | 0.66% | 4.53 | 4.69 | 74942 | 3458 | 1.29% |
| 2024-09-06 | 4.74 | 4.58 | -0.11 | -2.35% | 4.55 | 4.75 | 95221 | 4409 | 1.64% |
| 2024-09-05 | 4.66 | 4.69 | 0.00 | 0.00% | 4.66 | 4.74 | 74966 | 3519 | 1.29% |
| 2024-09-04 | 4.66 | 4.69 | -0.01 | -0.21% | 4.65 | 4.75 | 86776 | 4086 | 1.49% |
| 2024-09-03 | 4.62 | 4.70 | 0.07 | 1.51% | 4.62 | 4.83 | 129570 | 6121 | 2.23% |
| 2024-09-02 | 4.71 | 4.63 | -0.09 | -1.91% | 4.62 | 4.78 | 113958 | 5366 | 1.96% |
| 2024-08-30 | 4.63 | 4.72 | 0.05 | 1.07% | 4.63 | 4.78 | 140105 | 6633 | 2.41% |
| 2024-08-29 | 4.55 | 4.67 | 0.12 | 2.64% | 4.51 | 4.69 | 107964 | 5001 | 1.86% |
| 2024-08-28 | 4.40 | 4.55 | 0.14 | 3.17% | 4.40 | 4.73 | 153493 | 6980 | 2.64% |
| 2024-08-27 | 4.48 | 4.41 | -0.07 | -1.56% | 4.37 | 4.50 | 80855 | 3570 | 1.39% |
| 2024-08-26 | 4.36 | 4.48 | 0.12 | 2.75% | 4.33 | 4.50 | 100395 | 4468 | 1.73% |
| 2024-08-23 | 4.45 | 4.36 | -0.11 | -2.46% | 4.32 | 4.48 | 130502 | 5705 | 2.24% |
| 2024-08-22 | 4.59 | 4.47 | -0.13 | -2.83% | 4.44 | 4.63 | 131208 | 5929 | 2.26% |
| 2024-08-21 | 4.65 | 4.60 | -0.07 | -1.50% | 4.58 | 4.68 | 93864 | 4336 | 1.61% |
| 2024-08-20 | 4.72 | 4.67 | -0.08 | -1.68% | 4.64 | 4.74 | 120870 | 5658 | 2.08% |
| 2024-08-19 | 4.73 | 4.75 | 0.01 | 0.21% | 4.66 | 4.88 | 179330 | 8555 | 3.08% |
| 2024-08-16 | 4.90 | 4.74 | -0.09 | -1.86% | 4.72 | 4.92 | 222185 | 10652 | 3.82% |
| 2024-08-15 | 4.68 | 4.83 | 0.14 | 2.99% | 4.60 | 4.84 | 288442 | 13709 | 4.96% |
| 2024-08-14 | 4.65 | 4.69 | 0.04 | 0.86% | 4.65 | 4.75 | 185574 | 8728 | 3.19% |
| 2024-08-13 | 4.65 | 4.65 | 0.03 | 0.65% | 4.55 | 4.69 | 138357 | 6387 | 2.38% |