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 | 6.42 | 6.51 | 0.09 | 1.40% | 6.37 | 6.63 | 184159 | 11921 | 4.63% |
| 2024-11-20 | 6.07 | 6.42 | 0.31 | 5.07% | 6.06 | 6.60 | 185527 | 11796 | 4.67% |
| 2024-11-19 | 5.88 | 6.11 | 0.24 | 4.09% | 5.87 | 6.15 | 137868 | 8269 | 3.47% |
| 2024-11-18 | 6.10 | 5.87 | -0.23 | -3.77% | 5.82 | 6.25 | 154974 | 9215 | 3.90% |
| 2024-11-15 | 6.29 | 6.10 | -0.18 | -2.87% | 6.10 | 6.37 | 120904 | 7556 | 3.04% |
| 2024-11-14 | 6.48 | 6.28 | -0.21 | -3.24% | 6.26 | 6.53 | 128157 | 8161 | 3.23% |
| 2024-11-13 | 6.42 | 6.49 | 0.00 | 0.00% | 6.26 | 6.53 | 159590 | 10220 | 4.02% |
| 2024-11-12 | 6.66 | 6.49 | -0.18 | -2.70% | 6.41 | 6.73 | 216835 | 14235 | 5.46% |
| 2024-11-11 | 6.57 | 6.67 | 0.10 | 1.52% | 6.53 | 6.70 | 224232 | 14839 | 5.64% |
| 2024-11-08 | 6.75 | 6.57 | -0.11 | -1.65% | 6.52 | 6.88 | 306829 | 20411 | 7.72% |
| 2024-11-07 | 6.40 | 6.68 | 0.23 | 3.57% | 6.34 | 6.69 | 261221 | 17046 | 6.57% |
| 2024-11-06 | 6.35 | 6.45 | 0.13 | 2.06% | 6.28 | 6.56 | 287173 | 18424 | 7.23% |
| 2024-11-05 | 6.15 | 6.32 | 0.17 | 2.76% | 6.12 | 6.39 | 225411 | 14164 | 5.67% |
| 2024-11-04 | 5.87 | 6.15 | 0.21 | 3.54% | 5.82 | 6.19 | 184964 | 11278 | 4.66% |
| 2024-11-01 | 6.31 | 5.94 | -0.41 | -6.46% | 5.93 | 6.35 | 269181 | 16351 | 6.77% |
| 2024-10-31 | 6.22 | 6.35 | 0.19 | 3.08% | 6.13 | 6.46 | 289176 | 18346 | 7.28% |
| 2024-10-30 | 6.04 | 6.16 | 0.13 | 2.16% | 6.04 | 6.25 | 229858 | 14165 | 5.79% |
| 2024-10-29 | 6.31 | 6.03 | -0.26 | -4.13% | 6.00 | 6.33 | 261348 | 15950 | 6.58% |
| 2024-10-28 | 6.01 | 6.29 | 0.26 | 4.31% | 6.01 | 6.30 | 233200 | 14437 | 5.87% |
| 2024-10-25 | 5.92 | 6.03 | 0.12 | 2.03% | 5.92 | 6.07 | 171954 | 10354 | 4.33% |
| 2024-10-24 | 5.90 | 5.91 | -0.02 | -0.34% | 5.79 | 5.94 | 139498 | 8198 | 3.51% |
| 2024-10-23 | 5.97 | 5.93 | -0.04 | -0.67% | 5.90 | 6.06 | 221915 | 13270 | 5.59% |
| 2024-10-22 | 6.05 | 5.97 | -0.03 | -0.50% | 5.87 | 6.06 | 222701 | 13319 | 5.60% |
| 2024-10-21 | 5.83 | 6.00 | 0.22 | 3.81% | 5.83 | 6.04 | 289343 | 17180 | 7.28% |
| 2024-10-18 | 5.46 | 5.78 | 0.31 | 5.67% | 5.38 | 6.03 | 321341 | 18264 | 8.09% |
| 2024-10-17 | 5.45 | 5.47 | 0.04 | 0.74% | 5.44 | 5.60 | 169626 | 9357 | 4.27% |
| 2024-10-16 | 5.33 | 5.43 | -0.05 | -0.91% | 5.31 | 5.51 | 176868 | 9615 | 4.45% |
| 2024-10-15 | 5.59 | 5.48 | -0.12 | -2.14% | 5.43 | 5.71 | 227556 | 12672 | 5.73% |
| 2024-10-14 | 5.41 | 5.60 | 0.22 | 4.09% | 5.40 | 5.61 | 207048 | 11424 | 5.21% |
| 2024-10-11 | 5.66 | 5.38 | -0.33 | -5.78% | 5.28 | 5.66 | 229577 | 12541 | 5.78% |
| 2024-10-10 | 5.70 | 5.71 | 0.03 | 0.53% | 5.66 | 5.99 | 301778 | 17524 | 7.60% |
| 2024-10-09 | 6.66 | 5.68 | -1.37 | -19.43% | 5.67 | 6.66 | 524874 | 32210 | 13.21% |
| 2024-10-08 | 7.30 | 7.05 | 0.82 | 13.16% | 6.23 | 7.36 | 739576 | 50320 | 18.61% |
| 2024-09-30 | 5.60 | 6.23 | 0.70 | 12.66% | 5.40 | 6.42 | 761390 | 44901 | 19.16% |
| 2024-09-27 | 5.10 | 5.53 | 0.28 | 5.33% | 5.09 | 5.76 | 678063 | 36175 | 17.07% |
| 2024-09-26 | 4.74 | 5.25 | 0.61 | 13.15% | 4.70 | 5.52 | 684491 | 35051 | 17.23% |
| 2024-09-25 | 4.56 | 4.64 | 0.11 | 2.43% | 4.55 | 4.67 | 200144 | 9255 | 5.04% |
| 2024-09-24 | 4.42 | 4.53 | 0.13 | 2.95% | 4.37 | 4.54 | 143814 | 6433 | 3.62% |
| 2024-09-23 | 4.36 | 4.40 | 0.03 | 0.69% | 4.32 | 4.43 | 84101 | 3691 | 2.12% |
| 2024-09-20 | 4.42 | 4.37 | -0.06 | -1.35% | 4.35 | 4.43 | 87728 | 3841 | 2.21% |
| 2024-09-19 | 4.34 | 4.43 | 0.12 | 2.78% | 4.30 | 4.45 | 94635 | 4163 | 2.38% |
| 2024-09-18 | 4.38 | 4.31 | -0.06 | -1.37% | 4.21 | 4.39 | 101929 | 4367 | 2.57% |
| 2024-09-13 | 4.48 | 4.37 | -0.08 | -1.80% | 4.35 | 4.49 | 110302 | 4860 | 2.78% |
| 2024-09-12 | 4.50 | 4.45 | -0.05 | -1.11% | 4.44 | 4.56 | 141143 | 6362 | 3.55% |
| 2024-09-11 | 4.61 | 4.50 | -0.15 | -3.23% | 4.47 | 4.62 | 179300 | 8095 | 4.51% |
| 2024-09-10 | 4.50 | 4.65 | 0.13 | 2.88% | 4.45 | 4.73 | 290298 | 13296 | 7.31% |
| 2024-09-09 | 4.36 | 4.52 | 0.09 | 2.03% | 4.31 | 4.57 | 126132 | 5634 | 3.17% |
| 2024-09-06 | 4.51 | 4.43 | -0.08 | -1.77% | 4.43 | 4.54 | 85918 | 3851 | 2.16% |
| 2024-09-05 | 4.46 | 4.51 | 0.08 | 1.81% | 4.45 | 4.54 | 85580 | 3850 | 2.15% |
| 2024-09-04 | 4.47 | 4.43 | -0.08 | -1.77% | 4.42 | 4.51 | 89482 | 3988 | 2.25% |
| 2024-09-03 | 4.53 | 4.51 | 0.01 | 0.22% | 4.46 | 4.58 | 93362 | 4218 | 2.35% |
| 2024-09-02 | 4.61 | 4.50 | -0.11 | -2.39% | 4.50 | 4.64 | 103542 | 4722 | 2.61% |
| 2024-08-30 | 4.52 | 4.61 | 0.10 | 2.22% | 4.50 | 4.68 | 173594 | 8000 | 4.37% |
| 2024-08-29 | 4.40 | 4.51 | 0.09 | 2.04% | 4.36 | 4.53 | 119796 | 5362 | 3.02% |
| 2024-08-28 | 4.39 | 4.42 | 0.01 | 0.23% | 4.39 | 4.50 | 107125 | 4762 | 2.70% |
| 2024-08-27 | 4.54 | 4.41 | -0.12 | -2.65% | 4.40 | 4.54 | 107214 | 4766 | 2.70% |
| 2024-08-26 | 4.47 | 4.53 | 0.05 | 1.12% | 4.41 | 4.55 | 120062 | 5408 | 3.02% |
| 2024-08-23 | 4.53 | 4.48 | -0.10 | -2.18% | 4.40 | 4.57 | 154782 | 6917 | 3.90% |
| 2024-08-22 | 4.65 | 4.58 | -0.07 | -1.51% | 4.55 | 4.70 | 164782 | 7618 | 4.15% |
| 2024-08-21 | 4.66 | 4.65 | -0.03 | -0.64% | 4.62 | 4.70 | 123503 | 5744 | 3.11% |
| 2024-08-20 | 4.77 | 4.68 | -0.08 | -1.68% | 4.63 | 4.81 | 151615 | 7097 | 3.82% |
| 2024-08-19 | 4.70 | 4.76 | -0.10 | -2.06% | 4.68 | 4.84 | 197175 | 9402 | 4.96% |
| 2024-08-16 | 5.12 | 4.86 | -0.21 | -4.14% | 4.84 | 5.16 | 318004 | 15829 | 8.00% |
| 2024-08-15 | 4.89 | 5.07 | 0.12 | 2.42% | 4.83 | 5.08 | 261052 | 12992 | 6.57% |
| 2024-08-14 | 4.96 | 4.95 | -0.03 | -0.60% | 4.92 | 5.02 | 176562 | 8778 | 4.44% |
| 2024-08-13 | 4.90 | 4.98 | 0.06 | 1.22% | 4.84 | 5.00 | 173910 | 8564 | 4.38% |