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 | 6.86 | 6.83 | -0.03 | -0.44% | 6.74 | 6.94 | 113052 | 7727 | 2.27% |
| 2024-11-20 | 6.58 | 6.86 | 0.31 | 4.73% | 6.52 | 6.91 | 161852 | 10973 | 3.24% |
| 2024-11-19 | 6.46 | 6.55 | 0.15 | 2.34% | 6.33 | 6.58 | 113871 | 7335 | 2.28% |
| 2024-11-18 | 6.62 | 6.40 | -0.21 | -3.18% | 6.30 | 6.79 | 152667 | 9800 | 3.06% |
| 2024-11-15 | 6.86 | 6.61 | -0.23 | -3.36% | 6.61 | 6.93 | 141107 | 9559 | 2.83% |
| 2024-11-14 | 7.16 | 6.84 | -0.31 | -4.34% | 6.78 | 7.19 | 193385 | 13429 | 3.88% |
| 2024-11-13 | 7.35 | 7.15 | -0.28 | -3.77% | 6.99 | 7.57 | 252282 | 18213 | 5.06% |
| 2024-11-12 | 7.29 | 7.43 | 0.21 | 2.91% | 7.23 | 7.78 | 438710 | 32880 | 8.79% |
| 2024-11-11 | 7.12 | 7.22 | 0.10 | 1.40% | 6.95 | 7.22 | 231075 | 16400 | 4.63% |
| 2024-11-08 | 7.32 | 7.12 | -0.16 | -2.20% | 7.04 | 7.46 | 252181 | 18069 | 5.05% |
| 2024-11-07 | 6.77 | 7.28 | 0.51 | 7.53% | 6.65 | 7.36 | 394348 | 27984 | 7.90% |
| 2024-11-06 | 6.66 | 6.77 | 0.10 | 1.50% | 6.64 | 6.85 | 174969 | 11846 | 3.51% |
| 2024-11-05 | 6.45 | 6.67 | 0.21 | 3.25% | 6.37 | 6.68 | 148462 | 9790 | 2.98% |
| 2024-11-04 | 6.35 | 6.46 | 0.11 | 1.73% | 6.28 | 6.50 | 115754 | 7438 | 2.32% |
| 2024-11-01 | 6.63 | 6.35 | -0.33 | -4.94% | 6.25 | 6.72 | 219402 | 14101 | 4.40% |
| 2024-10-31 | 6.72 | 6.68 | -0.07 | -1.04% | 6.62 | 6.80 | 191233 | 12783 | 3.83% |
| 2024-10-30 | 6.56 | 6.75 | 0.07 | 1.05% | 6.54 | 6.79 | 207352 | 13853 | 4.16% |
| 2024-10-29 | 7.22 | 6.68 | -0.42 | -5.92% | 6.65 | 7.27 | 340100 | 23429 | 6.82% |
| 2024-10-28 | 6.90 | 7.10 | 0.11 | 1.57% | 6.82 | 7.16 | 336507 | 23701 | 6.75% |
| 2024-10-25 | 6.72 | 6.99 | 0.17 | 2.49% | 6.70 | 7.09 | 341455 | 23721 | 6.84% |
| 2024-10-24 | 7.02 | 6.82 | -0.20 | -2.85% | 6.78 | 7.06 | 259746 | 17891 | 5.21% |
| 2024-10-23 | 6.84 | 7.02 | 0.06 | 0.86% | 6.70 | 7.17 | 437872 | 30132 | 8.78% |
| 2024-10-22 | 6.40 | 6.96 | 0.54 | 8.41% | 6.36 | 7.24 | 528330 | 36064 | 10.59% |
| 2024-10-21 | 6.26 | 6.42 | 0.14 | 2.23% | 6.20 | 6.45 | 314968 | 19945 | 6.31% |
| 2024-10-18 | 6.01 | 6.28 | 0.14 | 2.28% | 6.01 | 6.40 | 299585 | 18632 | 6.00% |
| 2024-10-17 | 6.21 | 6.14 | -0.07 | -1.13% | 6.11 | 6.40 | 235280 | 14629 | 4.72% |
| 2024-10-16 | 6.30 | 6.21 | -0.13 | -2.05% | 6.11 | 6.46 | 253442 | 15830 | 5.08% |
| 2024-10-15 | 6.18 | 6.34 | 0.16 | 2.59% | 6.09 | 6.77 | 390083 | 24868 | 7.82% |
| 2024-10-14 | 6.09 | 6.18 | 0.11 | 1.81% | 5.81 | 6.18 | 268916 | 16182 | 5.39% |
| 2024-10-11 | 6.36 | 6.07 | -0.68 | -10.07% | 5.90 | 6.45 | 394329 | 24219 | 7.90% |
| 2024-10-10 | 6.48 | 6.75 | 0.53 | 8.52% | 6.48 | 7.40 | 549677 | 38070 | 11.02% |
| 2024-10-09 | 7.28 | 6.22 | -1.55 | -19.95% | 6.22 | 7.28 | 514580 | 34820 | 10.31% |
| 2024-10-08 | 8.25 | 7.77 | 0.83 | 11.96% | 7.03 | 8.25 | 741352 | 56623 | 14.86% |
| 2024-09-30 | 6.19 | 6.94 | 0.86 | 14.14% | 6.05 | 7.05 | 809498 | 52722 | 16.23% |
| 2024-09-27 | 5.88 | 6.08 | 0.18 | 3.05% | 5.83 | 6.40 | 656012 | 39848 | 13.15% |
| 2024-09-26 | 5.60 | 5.90 | -0.19 | -3.12% | 5.50 | 5.96 | 712722 | 40993 | 14.29% |
| 2024-09-25 | 5.23 | 6.09 | 0.70 | 12.99% | 5.12 | 6.47 | 908219 | 52369 | 18.20% |
| 2024-09-24 | 5.25 | 5.39 | 0.25 | 4.86% | 5.17 | 5.80 | 753977 | 40954 | 15.11% |
| 2024-09-23 | 4.68 | 5.14 | 0.86 | 20.09% | 4.68 | 5.14 | 425146 | 21175 | 8.52% |
| 2024-09-20 | 4.49 | 4.28 | -0.32 | -6.96% | 4.27 | 4.53 | 275698 | 11969 | 5.53% |
| 2024-09-19 | 4.64 | 4.60 | -0.19 | -3.97% | 4.23 | 4.76 | 378825 | 17016 | 7.59% |
| 2024-09-18 | 4.91 | 4.79 | -0.05 | -1.03% | 4.62 | 5.13 | 317418 | 15300 | 6.36% |
| 2024-09-13 | 4.64 | 4.84 | 0.20 | 4.31% | 4.55 | 5.13 | 434664 | 20895 | 8.71% |
| 2024-09-12 | 4.56 | 4.64 | -0.02 | -0.43% | 4.52 | 4.82 | 280066 | 13062 | 5.61% |
| 2024-09-11 | 4.75 | 4.66 | 0.05 | 1.08% | 4.61 | 5.14 | 359793 | 17182 | 7.21% |
| 2024-09-10 | 4.70 | 4.61 | -0.19 | -3.96% | 4.47 | 4.83 | 291043 | 13356 | 5.83% |
| 2024-09-09 | 4.48 | 4.80 | 0.40 | 9.09% | 4.43 | 4.94 | 367150 | 17283 | 7.36% |
| 2024-09-06 | 4.54 | 4.40 | -0.16 | -3.51% | 4.39 | 4.60 | 131295 | 5827 | 2.63% |
| 2024-09-05 | 4.43 | 4.56 | 0.15 | 3.40% | 4.43 | 4.61 | 163957 | 7452 | 3.29% |
| 2024-09-04 | 4.49 | 4.41 | -0.07 | -1.56% | 4.41 | 4.56 | 127821 | 5707 | 2.56% |
| 2024-09-03 | 4.50 | 4.48 | -0.05 | -1.10% | 4.43 | 4.58 | 170015 | 7632 | 3.41% |
| 2024-09-02 | 4.59 | 4.53 | -0.06 | -1.31% | 4.51 | 4.73 | 200312 | 9238 | 4.02% |
| 2024-08-30 | 4.49 | 4.59 | 0.04 | 0.88% | 4.43 | 4.69 | 196333 | 9010 | 3.94% |
| 2024-08-29 | 4.59 | 4.55 | 0.02 | 0.44% | 4.50 | 4.61 | 132905 | 6051 | 2.66% |
| 2024-08-28 | 4.45 | 4.53 | 0.01 | 0.22% | 4.38 | 4.60 | 166335 | 7510 | 3.33% |
| 2024-08-27 | 4.45 | 4.52 | 0.03 | 0.67% | 4.45 | 4.69 | 220121 | 10025 | 4.41% |
| 2024-08-26 | 4.58 | 4.49 | 0.02 | 0.45% | 4.45 | 4.60 | 125376 | 5643 | 2.51% |
| 2024-08-23 | 4.53 | 4.47 | -0.06 | -1.32% | 4.40 | 4.54 | 116381 | 5189 | 2.33% |
| 2024-08-22 | 4.65 | 4.53 | -0.08 | -1.74% | 4.49 | 4.66 | 134656 | 6139 | 2.70% |
| 2024-08-21 | 4.66 | 4.61 | -0.01 | -0.22% | 4.54 | 4.68 | 104037 | 4803 | 2.09% |
| 2024-08-20 | 4.75 | 4.62 | -0.13 | -2.74% | 4.57 | 4.78 | 153979 | 7153 | 3.09% |
| 2024-08-19 | 4.96 | 4.75 | -0.25 | -5.00% | 4.70 | 4.98 | 242332 | 11548 | 4.86% |
| 2024-08-16 | 5.06 | 5.00 | -0.10 | -1.96% | 4.90 | 5.10 | 300084 | 14926 | 6.01% |
| 2024-08-15 | 5.18 | 5.10 | -0.06 | -1.16% | 4.98 | 5.27 | 291628 | 14867 | 5.85% |
| 2024-08-14 | 5.16 | 5.16 | -0.12 | -2.27% | 5.05 | 5.34 | 397276 | 20517 | 7.96% |
| 2024-08-13 | 5.65 | 5.28 | -0.29 | -5.21% | 5.13 | 5.79 | 470877 | 25170 | 9.44% |