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 | 6.60 | 6.59 | -0.02 | -0.30% | 6.50 | 6.66 | 94681 | 6221 | 2.20% |
| 2024-11-20 | 6.43 | 6.61 | 0.15 | 2.32% | 6.40 | 6.62 | 108626 | 7095 | 2.52% |
| 2024-11-19 | 6.34 | 6.46 | 0.12 | 1.89% | 6.27 | 6.46 | 93502 | 5961 | 2.17% |
| 2024-11-18 | 6.55 | 6.34 | -0.20 | -3.06% | 6.26 | 6.61 | 137835 | 8817 | 3.20% |
| 2024-11-15 | 6.75 | 6.54 | -0.26 | -3.82% | 6.54 | 6.84 | 154690 | 10358 | 3.59% |
| 2024-11-14 | 7.01 | 6.80 | -0.32 | -4.49% | 6.78 | 7.08 | 225905 | 15642 | 5.24% |
| 2024-11-13 | 7.33 | 7.12 | -0.10 | -1.39% | 7.01 | 7.55 | 306034 | 22191 | 7.10% |
| 2024-11-12 | 7.15 | 7.22 | 0.00 | 0.00% | 7.06 | 7.39 | 264337 | 19082 | 6.13% |
| 2024-11-11 | 7.12 | 7.22 | 0.12 | 1.69% | 6.94 | 7.30 | 298423 | 21272 | 6.92% |
| 2024-11-08 | 7.10 | 7.10 | 0.23 | 3.35% | 6.98 | 7.30 | 408944 | 29141 | 9.49% |
| 2024-11-07 | 6.58 | 6.87 | 0.21 | 3.15% | 6.49 | 6.92 | 257923 | 17492 | 5.98% |
| 2024-11-06 | 6.70 | 6.66 | -0.01 | -0.15% | 6.60 | 6.88 | 177093 | 11917 | 4.11% |
| 2024-11-05 | 6.47 | 6.67 | 0.23 | 3.57% | 6.39 | 6.68 | 172200 | 11342 | 3.99% |
| 2024-11-04 | 6.35 | 6.44 | 0.04 | 0.63% | 6.32 | 6.49 | 130771 | 8368 | 3.03% |
| 2024-11-01 | 6.78 | 6.40 | -0.45 | -6.57% | 6.35 | 6.85 | 211930 | 13874 | 4.92% |
| 2024-10-31 | 6.68 | 6.85 | 0.18 | 2.70% | 6.59 | 6.91 | 227217 | 15377 | 5.27% |
| 2024-10-30 | 6.62 | 6.67 | 0.09 | 1.37% | 6.54 | 6.75 | 182630 | 12109 | 4.24% |
| 2024-10-29 | 7.13 | 6.58 | -0.45 | -6.40% | 6.55 | 7.13 | 344635 | 23246 | 7.99% |
| 2024-10-28 | 7.00 | 7.03 | -0.03 | -0.42% | 6.87 | 7.09 | 350167 | 24459 | 8.12% |
| 2024-10-25 | 6.72 | 7.06 | 0.56 | 8.62% | 6.63 | 7.10 | 426221 | 29297 | 9.89% |
| 2024-10-24 | 6.37 | 6.50 | 0.15 | 2.36% | 6.36 | 6.63 | 263376 | 17228 | 6.11% |
| 2024-10-23 | 6.42 | 6.35 | -0.10 | -1.55% | 6.32 | 6.54 | 166892 | 10683 | 3.87% |
| 2024-10-22 | 6.36 | 6.45 | 0.01 | 0.16% | 6.34 | 6.52 | 157327 | 10118 | 3.65% |
| 2024-10-21 | 6.23 | 6.44 | 0.24 | 3.87% | 6.17 | 6.45 | 245312 | 15521 | 5.69% |
| 2024-10-18 | 6.01 | 6.20 | 0.19 | 3.16% | 5.99 | 6.31 | 211737 | 13025 | 4.91% |
| 2024-10-17 | 6.15 | 6.01 | -0.15 | -2.44% | 5.98 | 6.19 | 200826 | 12247 | 4.66% |
| 2024-10-16 | 5.86 | 6.16 | 0.18 | 3.01% | 5.81 | 6.26 | 249492 | 15202 | 5.79% |
| 2024-10-15 | 6.04 | 5.98 | -0.06 | -0.99% | 5.93 | 6.17 | 167196 | 10123 | 3.88% |
| 2024-10-14 | 5.93 | 6.04 | 0.17 | 2.90% | 5.80 | 6.04 | 164642 | 9787 | 3.82% |
| 2024-10-11 | 6.14 | 5.87 | -0.33 | -5.32% | 5.78 | 6.18 | 213943 | 12783 | 4.96% |
| 2024-10-10 | 6.32 | 6.20 | 0.04 | 0.65% | 6.10 | 6.47 | 243678 | 15336 | 5.65% |
| 2024-10-09 | 6.90 | 6.16 | -1.08 | -14.92% | 6.15 | 6.91 | 421176 | 27430 | 9.77% |
| 2024-10-08 | 7.80 | 7.24 | 0.67 | 10.20% | 6.71 | 7.80 | 578018 | 41239 | 13.41% |
| 2024-09-30 | 5.98 | 6.57 | 0.78 | 13.47% | 5.81 | 6.67 | 538736 | 33479 | 12.50% |
| 2024-09-27 | 5.60 | 5.79 | 0.25 | 4.51% | 5.51 | 5.93 | 384690 | 21865 | 8.92% |
| 2024-09-26 | 5.29 | 5.54 | 0.28 | 5.32% | 5.25 | 5.77 | 341766 | 18661 | 7.93% |
| 2024-09-25 | 5.18 | 5.26 | 0.08 | 1.54% | 5.17 | 5.38 | 286782 | 15116 | 6.65% |
| 2024-09-24 | 5.09 | 5.18 | 0.11 | 2.17% | 5.05 | 5.18 | 192634 | 9875 | 4.47% |
| 2024-09-23 | 4.95 | 5.07 | 0.10 | 2.01% | 4.91 | 5.14 | 162596 | 8199 | 3.77% |
| 2024-09-20 | 5.03 | 4.97 | -0.08 | -1.58% | 4.94 | 5.04 | 123127 | 6120 | 2.86% |
| 2024-09-19 | 4.92 | 5.05 | 0.10 | 2.02% | 4.90 | 5.08 | 167060 | 8370 | 3.88% |
| 2024-09-18 | 5.13 | 4.95 | -0.20 | -3.88% | 4.87 | 5.16 | 210320 | 10454 | 4.88% |
| 2024-09-13 | 5.02 | 5.15 | 0.07 | 1.38% | 4.96 | 5.15 | 273224 | 13867 | 6.34% |
| 2024-09-12 | 5.07 | 5.08 | 0.03 | 0.59% | 5.04 | 5.27 | 237777 | 12232 | 5.52% |
| 2024-09-11 | 5.03 | 5.05 | -0.01 | -0.20% | 4.97 | 5.27 | 228098 | 11519 | 5.29% |
| 2024-09-10 | 5.27 | 5.06 | -0.31 | -5.77% | 5.00 | 5.35 | 426920 | 21824 | 9.90% |
| 2024-09-09 | 5.12 | 5.37 | 0.47 | 9.59% | 5.10 | 5.58 | 605576 | 32250 | 14.05% |
| 2024-09-06 | 5.06 | 4.90 | -0.13 | -2.58% | 4.88 | 5.15 | 191638 | 9571 | 4.45% |
| 2024-09-05 | 5.01 | 5.03 | 0.03 | 0.60% | 4.98 | 5.09 | 156388 | 7867 | 3.63% |
| 2024-09-04 | 5.08 | 5.00 | -0.10 | -1.96% | 5.00 | 5.24 | 291350 | 14804 | 6.76% |
| 2024-09-03 | 5.24 | 5.15 | -0.32 | -5.85% | 5.06 | 5.38 | 377166 | 19429 | 8.75% |
| 2024-09-02 | 5.28 | 5.47 | 0.19 | 3.60% | 5.23 | 5.98 | 590903 | 33086 | 13.71% |
| 2024-08-30 | 5.05 | 5.28 | 0.12 | 2.33% | 4.95 | 5.34 | 457718 | 23397 | 10.62% |
| 2024-08-29 | 4.71 | 5.16 | 0.48 | 10.26% | 4.64 | 5.17 | 312742 | 15504 | 7.25% |
| 2024-08-28 | 4.64 | 4.68 | 0.04 | 0.86% | 4.61 | 4.71 | 57185 | 2674 | 1.33% |
| 2024-08-27 | 4.74 | 4.64 | -0.15 | -3.13% | 4.61 | 4.74 | 68207 | 3179 | 1.58% |
| 2024-08-26 | 4.72 | 4.79 | 0.09 | 1.91% | 4.63 | 4.81 | 68369 | 3226 | 1.59% |
| 2024-08-23 | 4.63 | 4.70 | 0.08 | 1.73% | 4.54 | 4.74 | 79937 | 3701 | 1.85% |
| 2024-08-22 | 4.72 | 4.62 | -0.10 | -2.12% | 4.61 | 4.73 | 61589 | 2867 | 1.43% |
| 2024-08-21 | 4.71 | 4.72 | -0.03 | -0.63% | 4.71 | 4.78 | 56670 | 2685 | 1.31% |
| 2024-08-20 | 4.87 | 4.75 | -0.14 | -2.86% | 4.73 | 4.92 | 83962 | 4020 | 1.95% |
| 2024-08-19 | 5.02 | 4.89 | -0.12 | -2.40% | 4.85 | 5.03 | 109680 | 5376 | 2.54% |
| 2024-08-16 | 4.94 | 5.01 | 0.08 | 1.62% | 4.90 | 5.02 | 117751 | 5851 | 2.73% |
| 2024-08-15 | 4.85 | 4.93 | 0.06 | 1.23% | 4.81 | 4.96 | 92421 | 4521 | 2.14% |
| 2024-08-14 | 4.88 | 4.87 | -0.01 | -0.20% | 4.84 | 4.91 | 60980 | 2977 | 1.41% |
| 2024-08-13 | 4.88 | 4.88 | -0.02 | -0.41% | 4.78 | 4.90 | 87366 | 4226 | 2.03% |