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 | 6.24 | 6.46 | 0.20 | 3.19% | 6.23 | 6.59 | 361340 | 23148 | 7.98% |
| 2024-11-20 | 6.00 | 6.26 | 0.22 | 3.64% | 5.99 | 6.28 | 224710 | 13860 | 4.97% |
| 2024-11-19 | 5.90 | 6.04 | 0.17 | 2.90% | 5.83 | 6.04 | 187295 | 11091 | 4.14% |
| 2024-11-18 | 6.32 | 5.87 | -0.36 | -5.78% | 5.80 | 6.33 | 305267 | 18317 | 6.75% |
| 2024-11-15 | 6.36 | 6.23 | -0.12 | -1.89% | 6.22 | 6.51 | 226352 | 14449 | 5.00% |
| 2024-11-14 | 6.61 | 6.35 | -0.29 | -4.37% | 6.32 | 6.65 | 260886 | 16885 | 5.76% |
| 2024-11-13 | 6.51 | 6.64 | 0.06 | 0.91% | 6.46 | 6.73 | 285107 | 18787 | 6.30% |
| 2024-11-12 | 6.85 | 6.58 | -0.21 | -3.09% | 6.51 | 6.87 | 450953 | 30015 | 9.96% |
| 2024-11-11 | 6.65 | 6.79 | 0.15 | 2.26% | 6.58 | 6.81 | 478703 | 32196 | 10.58% |
| 2024-11-08 | 6.83 | 6.64 | 0.06 | 0.91% | 6.59 | 6.98 | 703130 | 47638 | 15.54% |
| 2024-11-07 | 6.35 | 6.58 | 0.15 | 2.33% | 6.30 | 6.61 | 459147 | 29788 | 10.15% |
| 2024-11-06 | 6.34 | 6.43 | 0.10 | 1.58% | 6.30 | 6.54 | 407521 | 26214 | 9.00% |
| 2024-11-05 | 6.17 | 6.33 | 0.16 | 2.59% | 6.13 | 6.35 | 334235 | 20984 | 7.39% |
| 2024-11-04 | 6.02 | 6.17 | 0.09 | 1.48% | 6.01 | 6.21 | 234547 | 14396 | 5.18% |
| 2024-11-01 | 6.48 | 6.08 | -0.45 | -6.89% | 6.06 | 6.55 | 448935 | 28003 | 9.92% |
| 2024-10-31 | 6.37 | 6.53 | 0.14 | 2.19% | 6.25 | 6.66 | 522333 | 33752 | 11.54% |
| 2024-10-30 | 6.31 | 6.39 | -0.02 | -0.31% | 6.25 | 6.50 | 383601 | 24488 | 8.48% |
| 2024-10-29 | 6.71 | 6.41 | -0.40 | -5.87% | 6.40 | 6.79 | 618469 | 40686 | 13.67% |
| 2024-10-28 | 6.55 | 6.81 | 0.09 | 1.34% | 6.50 | 6.95 | 914937 | 61811 | 20.22% |
| 2024-10-25 | 6.26 | 6.72 | 0.40 | 6.33% | 6.16 | 6.76 | 915527 | 59577 | 20.23% |
| 2024-10-24 | 6.39 | 6.32 | -0.23 | -3.51% | 6.18 | 6.48 | 577397 | 36364 | 12.76% |
| 2024-10-23 | 6.15 | 6.55 | 0.53 | 8.80% | 6.06 | 6.66 | 895375 | 56929 | 19.78% |
| 2024-10-22 | 5.94 | 6.02 | 0.08 | 1.35% | 5.88 | 6.05 | 291273 | 17368 | 6.44% |
| 2024-10-21 | 5.89 | 5.94 | 0.09 | 1.54% | 5.81 | 6.03 | 344853 | 20447 | 7.62% |
| 2024-10-18 | 5.65 | 5.85 | 0.20 | 3.54% | 5.60 | 5.92 | 311623 | 17976 | 6.89% |
| 2024-10-17 | 5.75 | 5.65 | -0.07 | -1.22% | 5.63 | 5.87 | 228193 | 13109 | 5.04% |
| 2024-10-16 | 5.62 | 5.72 | -0.08 | -1.38% | 5.61 | 5.83 | 203059 | 11639 | 4.49% |
| 2024-10-15 | 5.81 | 5.80 | -0.01 | -0.17% | 5.69 | 5.95 | 296263 | 17291 | 6.55% |
| 2024-10-14 | 5.72 | 5.81 | 0.16 | 2.83% | 5.61 | 5.85 | 247186 | 14216 | 5.46% |
| 2024-10-11 | 5.96 | 5.65 | -0.35 | -5.83% | 5.56 | 6.00 | 281621 | 16182 | 6.22% |
| 2024-10-10 | 5.88 | 6.00 | 0.22 | 3.81% | 5.79 | 6.13 | 430012 | 25676 | 9.50% |
| 2024-10-09 | 6.50 | 5.78 | -1.10 | -15.99% | 5.77 | 6.50 | 688319 | 42242 | 15.21% |
| 2024-10-08 | 7.50 | 6.88 | 0.53 | 8.35% | 6.37 | 7.50 | 987281 | 67003 | 21.81% |
| 2024-09-30 | 5.88 | 6.35 | 0.73 | 12.99% | 5.65 | 6.50 | 606173 | 36685 | 13.39% |
| 2024-09-27 | 5.41 | 5.62 | 0.25 | 4.66% | 5.41 | 5.74 | 283668 | 15873 | 6.27% |
| 2024-09-26 | 5.31 | 5.37 | 0.03 | 0.56% | 5.20 | 5.39 | 200793 | 10634 | 4.44% |
| 2024-09-25 | 5.49 | 5.34 | -0.13 | -2.38% | 5.30 | 5.52 | 271342 | 14712 | 6.00% |
| 2024-09-24 | 5.36 | 5.47 | 0.09 | 1.67% | 5.33 | 5.48 | 168473 | 9132 | 3.72% |
| 2024-09-23 | 5.21 | 5.38 | 0.18 | 3.46% | 5.18 | 5.51 | 200552 | 10834 | 4.43% |
| 2024-09-20 | 5.12 | 5.20 | 0.07 | 1.36% | 5.10 | 5.22 | 103664 | 5367 | 2.29% |
| 2024-09-19 | 5.10 | 5.13 | 0.09 | 1.79% | 5.01 | 5.14 | 96778 | 4923 | 2.14% |
| 2024-09-18 | 5.19 | 5.04 | -0.12 | -2.33% | 4.96 | 5.19 | 154992 | 7821 | 3.42% |
| 2024-09-13 | 5.11 | 5.16 | 0.04 | 0.78% | 5.06 | 5.23 | 204647 | 10545 | 4.52% |
| 2024-09-12 | 4.97 | 5.12 | 0.17 | 3.43% | 4.94 | 5.16 | 224130 | 11324 | 4.95% |
| 2024-09-11 | 4.91 | 4.95 | 0.05 | 1.02% | 4.86 | 4.99 | 144723 | 7150 | 3.20% |
| 2024-09-10 | 4.82 | 4.90 | 0.09 | 1.87% | 4.80 | 5.01 | 165354 | 8104 | 3.65% |
| 2024-09-09 | 4.77 | 4.81 | 0.01 | 0.21% | 4.72 | 4.86 | 108052 | 5185 | 2.39% |
| 2024-09-06 | 4.85 | 4.80 | -0.09 | -1.84% | 4.79 | 4.97 | 198333 | 9644 | 4.38% |
| 2024-09-05 | 4.68 | 4.89 | 0.20 | 4.26% | 4.67 | 4.90 | 187891 | 8992 | 4.15% |
| 2024-09-04 | 4.74 | 4.69 | -0.09 | -1.88% | 4.67 | 4.78 | 89528 | 4223 | 1.98% |
| 2024-09-03 | 4.67 | 4.78 | 0.07 | 1.49% | 4.67 | 4.82 | 100097 | 4777 | 2.21% |
| 2024-09-02 | 4.69 | 4.71 | 0.02 | 0.43% | 4.69 | 4.83 | 136092 | 6472 | 3.01% |
| 2024-08-30 | 4.59 | 4.69 | 0.11 | 2.40% | 4.57 | 4.78 | 110081 | 5190 | 2.43% |
| 2024-08-29 | 4.45 | 4.58 | 0.11 | 2.46% | 4.41 | 4.62 | 90179 | 4101 | 1.99% |
| 2024-08-28 | 4.42 | 4.47 | 0.02 | 0.45% | 4.40 | 4.54 | 69966 | 3134 | 1.55% |
| 2024-08-27 | 4.55 | 4.45 | -0.11 | -2.41% | 4.40 | 4.55 | 80937 | 3612 | 1.79% |
| 2024-08-26 | 4.46 | 4.56 | 0.11 | 2.47% | 4.45 | 4.62 | 91219 | 4152 | 2.02% |
| 2024-08-23 | 4.49 | 4.45 | -0.10 | -2.20% | 4.40 | 4.56 | 110591 | 4943 | 2.44% |
| 2024-08-22 | 4.73 | 4.55 | -0.18 | -3.81% | 4.53 | 4.75 | 136996 | 6301 | 3.03% |
| 2024-08-21 | 4.70 | 4.73 | 0.04 | 0.85% | 4.65 | 4.77 | 77171 | 3645 | 1.71% |
| 2024-08-20 | 4.77 | 4.69 | -0.08 | -1.68% | 4.68 | 4.90 | 135363 | 6477 | 2.99% |
| 2024-08-19 | 4.78 | 4.77 | -0.03 | -0.63% | 4.65 | 4.81 | 101884 | 4831 | 2.25% |
| 2024-08-16 | 4.83 | 4.80 | 0.02 | 0.42% | 4.78 | 4.88 | 107482 | 5185 | 2.37% |
| 2024-08-15 | 4.71 | 4.78 | 0.05 | 1.06% | 4.67 | 4.83 | 88181 | 4199 | 1.95% |
| 2024-08-14 | 4.79 | 4.73 | -0.07 | -1.46% | 4.72 | 4.84 | 108239 | 5167 | 2.39% |
| 2024-08-13 | 4.73 | 4.80 | 0.03 | 0.63% | 4.70 | 4.84 | 107729 | 5136 | 2.38% |