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 | 6.61 | 6.59 | -0.05 | -0.75% | 6.50 | 6.75 | 152648 | 10081 | 1.50% |
| 2024-11-20 | 6.56 | 6.64 | 0.04 | 0.61% | 6.54 | 6.69 | 160374 | 10600 | 1.57% |
| 2024-11-19 | 6.49 | 6.60 | 0.12 | 1.85% | 6.38 | 6.63 | 184886 | 11989 | 1.81% |
| 2024-11-18 | 6.60 | 6.48 | -0.06 | -0.92% | 6.39 | 6.70 | 207056 | 13527 | 2.03% |
| 2024-11-15 | 6.60 | 6.54 | -0.09 | -1.36% | 6.53 | 6.73 | 159465 | 10579 | 1.56% |
| 2024-11-14 | 6.83 | 6.63 | -0.21 | -3.07% | 6.61 | 6.86 | 181914 | 12200 | 1.78% |
| 2024-11-13 | 6.90 | 6.84 | -0.05 | -0.73% | 6.68 | 6.96 | 204590 | 13933 | 2.01% |
| 2024-11-12 | 7.11 | 6.89 | -0.18 | -2.55% | 6.82 | 7.17 | 252314 | 17642 | 2.47% |
| 2024-11-11 | 7.22 | 7.13 | -0.09 | -1.25% | 7.00 | 7.27 | 279284 | 19839 | 2.74% |
| 2024-11-08 | 7.41 | 7.22 | -0.06 | -0.82% | 7.18 | 7.50 | 262324 | 19143 | 2.57% |
| 2024-11-07 | 6.85 | 7.28 | 0.33 | 4.75% | 6.85 | 7.36 | 325537 | 23403 | 3.19% |
| 2024-11-06 | 6.90 | 6.95 | 0.08 | 1.16% | 6.86 | 7.18 | 303734 | 21352 | 2.98% |
| 2024-11-05 | 6.67 | 6.87 | 0.28 | 4.25% | 6.63 | 6.89 | 261343 | 17800 | 2.56% |
| 2024-11-04 | 6.41 | 6.59 | 0.16 | 2.49% | 6.40 | 6.63 | 167893 | 11000 | 1.65% |
| 2024-11-01 | 6.68 | 6.43 | -0.29 | -4.32% | 6.40 | 6.79 | 267534 | 17476 | 2.62% |
| 2024-10-31 | 6.62 | 6.72 | 0.15 | 2.28% | 6.55 | 6.81 | 301003 | 20154 | 2.95% |
| 2024-10-30 | 6.41 | 6.57 | 0.17 | 2.66% | 6.34 | 6.69 | 266091 | 17390 | 2.61% |
| 2024-10-29 | 6.63 | 6.40 | -0.23 | -3.47% | 6.38 | 6.74 | 278232 | 18145 | 2.73% |
| 2024-10-28 | 6.28 | 6.63 | 0.35 | 5.57% | 6.25 | 6.65 | 340389 | 22114 | 3.34% |
| 2024-10-25 | 6.16 | 6.28 | 0.15 | 2.45% | 6.13 | 6.28 | 265093 | 16500 | 2.60% |
| 2024-10-24 | 6.16 | 6.13 | -0.05 | -0.81% | 6.07 | 6.16 | 163526 | 10001 | 1.60% |
| 2024-10-23 | 6.26 | 6.18 | -0.02 | -0.32% | 6.13 | 6.32 | 253886 | 15798 | 2.49% |
| 2024-10-22 | 6.19 | 6.20 | 0.01 | 0.16% | 6.10 | 6.22 | 204580 | 12606 | 2.01% |
| 2024-10-21 | 6.33 | 6.19 | -0.10 | -1.59% | 6.16 | 6.36 | 379972 | 23740 | 3.73% |
| 2024-10-18 | 6.01 | 6.29 | 0.27 | 4.49% | 5.89 | 6.46 | 347411 | 21479 | 3.41% |
| 2024-10-17 | 6.03 | 6.02 | 0.00 | 0.00% | 6.00 | 6.44 | 218518 | 13366 | 2.14% |
| 2024-10-16 | 6.02 | 6.02 | -0.11 | -1.79% | 5.99 | 6.18 | 164707 | 10022 | 1.61% |
| 2024-10-15 | 6.19 | 6.13 | -0.16 | -2.54% | 6.11 | 6.33 | 192771 | 11985 | 1.89% |
| 2024-10-14 | 6.17 | 6.29 | 0.22 | 3.62% | 6.04 | 6.32 | 230575 | 14281 | 2.26% |
| 2024-10-11 | 6.40 | 6.07 | -0.37 | -5.75% | 5.99 | 6.44 | 240443 | 14837 | 2.36% |
| 2024-10-10 | 6.32 | 6.44 | 0.18 | 2.88% | 6.09 | 6.79 | 369970 | 23906 | 3.63% |
| 2024-10-09 | 6.85 | 6.26 | -0.94 | -13.06% | 6.25 | 6.95 | 385411 | 25588 | 3.78% |
| 2024-10-08 | 7.72 | 7.20 | 0.76 | 11.80% | 6.53 | 7.72 | 563881 | 39902 | 5.53% |
| 2024-09-30 | 5.93 | 6.44 | 0.83 | 14.80% | 5.76 | 6.51 | 543897 | 33324 | 5.33% |
| 2024-09-27 | 5.38 | 5.61 | 0.27 | 5.06% | 5.33 | 5.75 | 497810 | 27508 | 4.88% |
| 2024-09-26 | 5.28 | 5.34 | 0.00 | 0.00% | 5.16 | 5.36 | 442854 | 23189 | 4.34% |
| 2024-09-25 | 5.42 | 5.34 | -0.08 | -1.48% | 5.23 | 5.58 | 688543 | 37216 | 6.75% |
| 2024-09-24 | 4.56 | 5.42 | 0.90 | 19.91% | 4.56 | 5.42 | 590132 | 30556 | 5.79% |
| 2024-09-23 | 4.51 | 4.52 | 0.01 | 0.22% | 4.46 | 4.56 | 69164 | 3126 | 0.68% |
| 2024-09-20 | 4.58 | 4.51 | -0.07 | -1.53% | 4.46 | 4.60 | 94824 | 4271 | 0.93% |
| 2024-09-19 | 4.46 | 4.58 | 0.15 | 3.39% | 4.44 | 4.63 | 114409 | 5213 | 1.12% |
| 2024-09-18 | 4.50 | 4.43 | -0.05 | -1.12% | 4.33 | 4.52 | 80320 | 3538 | 0.79% |
| 2024-09-13 | 4.50 | 4.48 | 0.00 | 0.00% | 4.46 | 4.61 | 92095 | 4155 | 0.90% |
| 2024-09-12 | 4.40 | 4.48 | 0.07 | 1.59% | 4.40 | 4.53 | 82279 | 3695 | 0.81% |
| 2024-09-11 | 4.37 | 4.41 | 0.00 | 0.00% | 4.36 | 4.44 | 51737 | 2278 | 0.51% |
| 2024-09-10 | 4.42 | 4.41 | -0.01 | -0.23% | 4.30 | 4.45 | 69630 | 3040 | 0.68% |
| 2024-09-09 | 4.39 | 4.42 | 0.00 | 0.00% | 4.36 | 4.48 | 59779 | 2642 | 0.59% |
| 2024-09-06 | 4.52 | 4.42 | -0.12 | -2.64% | 4.42 | 4.56 | 68017 | 3042 | 0.67% |
| 2024-09-05 | 4.49 | 4.54 | 0.06 | 1.34% | 4.46 | 4.54 | 64304 | 2899 | 0.63% |
| 2024-09-04 | 4.46 | 4.48 | -0.03 | -0.67% | 4.45 | 4.55 | 60727 | 2733 | 0.60% |
| 2024-09-03 | 4.49 | 4.51 | 0.04 | 0.89% | 4.45 | 4.55 | 59197 | 2666 | 0.58% |
| 2024-09-02 | 4.63 | 4.47 | -0.16 | -3.46% | 4.45 | 4.65 | 79659 | 3621 | 0.78% |
| 2024-08-30 | 4.53 | 4.63 | 0.11 | 2.43% | 4.50 | 4.68 | 83816 | 3863 | 0.82% |
| 2024-08-29 | 4.43 | 4.52 | 0.11 | 2.49% | 4.38 | 4.55 | 80816 | 3635 | 0.79% |
| 2024-08-28 | 4.42 | 4.41 | -0.02 | -0.45% | 4.36 | 4.50 | 85271 | 3777 | 0.84% |
| 2024-08-27 | 4.54 | 4.43 | -0.11 | -2.42% | 4.42 | 4.54 | 62840 | 2798 | 0.62% |
| 2024-08-26 | 4.48 | 4.54 | 0.09 | 2.02% | 4.46 | 4.63 | 87771 | 3988 | 0.86% |
| 2024-08-23 | 4.49 | 4.45 | -0.06 | -1.33% | 4.42 | 4.54 | 81082 | 3615 | 0.79% |
| 2024-08-22 | 4.58 | 4.51 | -0.10 | -2.17% | 4.50 | 4.63 | 71514 | 3256 | 0.70% |
| 2024-08-21 | 4.67 | 4.61 | -0.07 | -1.50% | 4.58 | 4.68 | 63772 | 2952 | 0.63% |
| 2024-08-20 | 4.78 | 4.68 | -0.12 | -2.50% | 4.65 | 4.81 | 65627 | 3086 | 0.64% |
| 2024-08-19 | 4.78 | 4.80 | -0.02 | -0.41% | 4.77 | 4.86 | 55732 | 2680 | 0.55% |
| 2024-08-16 | 4.93 | 4.82 | -0.10 | -2.03% | 4.81 | 4.94 | 91606 | 4447 | 0.90% |
| 2024-08-15 | 4.80 | 4.92 | 0.08 | 1.65% | 4.78 | 4.95 | 115693 | 5637 | 1.13% |
| 2024-08-14 | 4.86 | 4.84 | -0.03 | -0.62% | 4.81 | 4.95 | 101306 | 4931 | 0.99% |
| 2024-08-13 | 4.77 | 4.87 | 0.06 | 1.25% | 4.71 | 4.88 | 145860 | 7021 | 1.43% |