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 | 6.68 | 6.74 | 0.03 | 0.45% | 6.61 | 6.79 | 150204 | 10088 | 3.28% |
| 2024-11-20 | 6.39 | 6.71 | 0.26 | 4.03% | 6.36 | 6.72 | 179341 | 11845 | 3.91% |
| 2024-11-19 | 6.19 | 6.45 | 0.28 | 4.54% | 6.17 | 6.45 | 150965 | 9516 | 3.30% |
| 2024-11-18 | 6.65 | 6.17 | -0.43 | -6.52% | 6.10 | 6.74 | 238279 | 14882 | 5.20% |
| 2024-11-15 | 6.70 | 6.60 | -0.14 | -2.08% | 6.59 | 6.96 | 183162 | 12423 | 4.00% |
| 2024-11-14 | 6.96 | 6.74 | -0.28 | -3.99% | 6.71 | 7.03 | 163461 | 11231 | 3.57% |
| 2024-11-13 | 7.00 | 7.02 | -0.08 | -1.13% | 6.79 | 7.08 | 209705 | 14566 | 4.58% |
| 2024-11-12 | 7.32 | 7.10 | -0.20 | -2.74% | 6.99 | 7.56 | 344700 | 24717 | 7.52% |
| 2024-11-11 | 6.88 | 7.30 | 0.41 | 5.95% | 6.84 | 7.37 | 425532 | 30349 | 9.29% |
| 2024-11-08 | 7.15 | 6.89 | -0.11 | -1.57% | 6.85 | 7.18 | 367858 | 25661 | 8.03% |
| 2024-11-07 | 6.59 | 7.00 | 0.38 | 5.74% | 6.56 | 7.03 | 449255 | 31027 | 9.81% |
| 2024-11-06 | 6.70 | 6.62 | -0.05 | -0.75% | 6.53 | 6.74 | 255218 | 16995 | 5.57% |
| 2024-11-05 | 6.36 | 6.67 | 0.33 | 5.21% | 6.30 | 6.74 | 257768 | 16968 | 5.63% |
| 2024-11-04 | 6.15 | 6.34 | 0.20 | 3.26% | 6.10 | 6.36 | 147041 | 9224 | 3.21% |
| 2024-11-01 | 6.71 | 6.14 | -0.57 | -8.49% | 6.13 | 6.74 | 323225 | 20426 | 7.06% |
| 2024-10-31 | 6.47 | 6.71 | 0.21 | 3.23% | 6.47 | 6.84 | 300497 | 20075 | 6.56% |
| 2024-10-30 | 6.42 | 6.50 | -0.06 | -0.91% | 6.37 | 6.59 | 291170 | 18847 | 6.36% |
| 2024-10-29 | 7.18 | 6.56 | -0.22 | -3.24% | 6.55 | 7.28 | 530110 | 36551 | 11.57% |
| 2024-10-28 | 6.60 | 6.78 | 0.26 | 3.99% | 6.50 | 6.80 | 331018 | 22111 | 7.23% |
| 2024-10-25 | 6.38 | 6.52 | 0.14 | 2.19% | 6.37 | 6.59 | 256705 | 16671 | 5.60% |
| 2024-10-24 | 6.60 | 6.38 | -0.32 | -4.78% | 6.35 | 6.60 | 286656 | 18427 | 6.26% |
| 2024-10-23 | 6.45 | 6.70 | 0.21 | 3.24% | 6.34 | 6.78 | 400604 | 26303 | 8.74% |
| 2024-10-22 | 6.50 | 6.49 | -0.07 | -1.07% | 6.35 | 6.63 | 271278 | 17554 | 5.92% |
| 2024-10-21 | 6.45 | 6.56 | 0.13 | 2.02% | 6.33 | 6.69 | 388695 | 25287 | 8.48% |
| 2024-10-18 | 6.14 | 6.43 | 0.26 | 4.21% | 6.13 | 6.60 | 306276 | 19468 | 6.69% |
| 2024-10-17 | 6.23 | 6.17 | -0.01 | -0.16% | 6.17 | 6.40 | 227046 | 14257 | 4.96% |
| 2024-10-16 | 5.99 | 6.18 | 0.06 | 0.98% | 5.91 | 6.20 | 214589 | 13104 | 4.68% |
| 2024-10-15 | 6.10 | 6.12 | -0.17 | -2.70% | 6.06 | 6.46 | 301536 | 18807 | 6.58% |
| 2024-10-14 | 6.00 | 6.29 | 0.31 | 5.18% | 5.85 | 6.31 | 332593 | 20295 | 7.26% |
| 2024-10-11 | 6.49 | 5.98 | -0.59 | -8.98% | 5.86 | 6.66 | 496916 | 30720 | 10.85% |
| 2024-10-10 | 7.30 | 6.57 | -0.63 | -8.75% | 6.49 | 7.39 | 545191 | 36736 | 11.90% |
| 2024-10-09 | 6.81 | 7.20 | 0.07 | 0.98% | 6.47 | 7.96 | 1021256 | 75288 | 22.29% |
| 2024-10-08 | 7.13 | 7.13 | 1.19 | 20.03% | 6.64 | 7.13 | 918614 | 64056 | 20.05% |
| 2024-09-30 | 5.16 | 5.94 | 0.99 | 20.00% | 5.02 | 5.94 | 389932 | 21600 | 8.51% |
| 2024-09-27 | 4.80 | 4.95 | 0.23 | 4.87% | 4.75 | 5.01 | 191815 | 9362 | 4.19% |
| 2024-09-26 | 4.59 | 4.72 | 0.13 | 2.83% | 4.57 | 4.73 | 109229 | 5084 | 2.38% |
| 2024-09-25 | 4.58 | 4.59 | 0.07 | 1.55% | 4.54 | 4.71 | 149774 | 6915 | 3.27% |
| 2024-09-24 | 4.41 | 4.52 | 0.11 | 2.49% | 4.35 | 4.54 | 116909 | 5210 | 2.55% |
| 2024-09-23 | 4.36 | 4.41 | 0.07 | 1.61% | 4.33 | 4.42 | 78385 | 3443 | 1.71% |
| 2024-09-20 | 4.31 | 4.34 | 0.01 | 0.23% | 4.31 | 4.45 | 95337 | 4163 | 2.08% |
| 2024-09-19 | 4.24 | 4.33 | 0.13 | 3.10% | 4.19 | 4.33 | 80154 | 3430 | 1.75% |
| 2024-09-18 | 4.26 | 4.20 | -0.07 | -1.64% | 4.12 | 4.33 | 85612 | 3600 | 1.87% |
| 2024-09-13 | 4.38 | 4.27 | -0.13 | -2.95% | 4.26 | 4.41 | 94848 | 4086 | 2.07% |
| 2024-09-12 | 4.39 | 4.40 | 0.06 | 1.38% | 4.38 | 4.49 | 88676 | 3925 | 1.94% |
| 2024-09-11 | 4.40 | 4.34 | -0.10 | -2.25% | 4.31 | 4.42 | 72299 | 3150 | 1.58% |
| 2024-09-10 | 4.39 | 4.44 | 0.06 | 1.37% | 4.32 | 4.45 | 79016 | 3464 | 1.72% |
| 2024-09-09 | 4.34 | 4.38 | -0.01 | -0.23% | 4.29 | 4.42 | 89737 | 3920 | 1.96% |
| 2024-09-06 | 4.53 | 4.39 | -0.15 | -3.30% | 4.36 | 4.54 | 119527 | 5295 | 2.61% |
| 2024-09-05 | 4.55 | 4.54 | 0.01 | 0.22% | 4.48 | 4.56 | 94707 | 4280 | 2.07% |
| 2024-09-04 | 4.63 | 4.53 | -0.11 | -2.37% | 4.50 | 4.64 | 104820 | 4771 | 2.29% |
| 2024-09-03 | 4.56 | 4.64 | 0.06 | 1.31% | 4.56 | 4.67 | 123573 | 5709 | 2.70% |
| 2024-09-02 | 4.68 | 4.58 | -0.12 | -2.55% | 4.56 | 4.73 | 209519 | 9724 | 4.57% |
| 2024-08-30 | 4.63 | 4.70 | 0.18 | 3.98% | 4.51 | 4.91 | 347873 | 16319 | 7.59% |
| 2024-08-29 | 4.38 | 4.52 | 0.14 | 3.20% | 4.29 | 4.55 | 152621 | 6822 | 3.33% |
| 2024-08-28 | 4.27 | 4.38 | 0.11 | 2.58% | 4.23 | 4.41 | 90377 | 3926 | 1.97% |
| 2024-08-27 | 4.39 | 4.27 | -0.16 | -3.61% | 4.25 | 4.41 | 87258 | 3766 | 1.90% |
| 2024-08-26 | 4.25 | 4.43 | 0.17 | 3.99% | 4.22 | 4.43 | 124273 | 5417 | 2.71% |
| 2024-08-23 | 4.26 | 4.26 | 0.00 | 0.00% | 4.18 | 4.34 | 92204 | 3931 | 2.01% |
| 2024-08-22 | 4.36 | 4.26 | -0.14 | -3.18% | 4.25 | 4.42 | 103624 | 4488 | 2.26% |
| 2024-08-21 | 4.47 | 4.40 | -0.01 | -0.23% | 4.38 | 4.48 | 81648 | 3604 | 1.78% |
| 2024-08-20 | 4.46 | 4.41 | -0.03 | -0.68% | 4.36 | 4.47 | 105061 | 4635 | 2.29% |
| 2024-08-19 | 4.55 | 4.44 | -0.15 | -3.27% | 4.41 | 4.56 | 168306 | 7538 | 3.67% |
| 2024-08-16 | 4.43 | 4.59 | 0.16 | 3.61% | 4.37 | 4.69 | 243692 | 11126 | 5.32% |
| 2024-08-15 | 4.27 | 4.43 | 0.11 | 2.55% | 4.27 | 4.47 | 152620 | 6723 | 3.33% |
| 2024-08-14 | 4.29 | 4.32 | 0.03 | 0.70% | 4.26 | 4.37 | 98640 | 4256 | 2.15% |
| 2024-08-13 | 4.18 | 4.29 | 0.13 | 3.13% | 4.11 | 4.29 | 85405 | 3602 | 1.86% |