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 | 6.52 | 6.60 | 0.09 | 1.38% | 6.42 | 6.77 | 200961 | 13309 | 6.54% |
| 2024-11-20 | 6.32 | 6.51 | 0.14 | 2.20% | 6.29 | 6.55 | 182469 | 11803 | 5.93% |
| 2024-11-19 | 6.15 | 6.37 | 0.17 | 2.74% | 6.01 | 6.40 | 230669 | 14354 | 7.50% |
| 2024-11-18 | 6.53 | 6.20 | -0.11 | -1.74% | 6.14 | 7.44 | 414143 | 27105 | 13.47% |
| 2024-11-15 | 6.38 | 6.31 | -0.13 | -2.02% | 6.30 | 6.58 | 94936 | 6098 | 3.09% |
| 2024-11-14 | 6.68 | 6.44 | -0.27 | -4.02% | 6.41 | 6.84 | 126067 | 8294 | 4.10% |
| 2024-11-13 | 6.51 | 6.71 | 0.12 | 1.82% | 6.44 | 6.78 | 134104 | 8846 | 4.36% |
| 2024-11-12 | 6.83 | 6.59 | -0.24 | -3.51% | 6.50 | 6.83 | 164454 | 10962 | 5.35% |
| 2024-11-11 | 6.59 | 6.83 | 0.26 | 3.96% | 6.54 | 6.97 | 222049 | 15012 | 7.22% |
| 2024-11-08 | 6.58 | 6.57 | 0.02 | 0.31% | 6.53 | 6.84 | 166487 | 11097 | 5.42% |
| 2024-11-07 | 6.38 | 6.55 | 0.14 | 2.18% | 6.38 | 6.59 | 158304 | 10313 | 5.15% |
| 2024-11-06 | 6.34 | 6.41 | 0.17 | 2.72% | 6.30 | 6.67 | 212404 | 13776 | 6.91% |
| 2024-11-05 | 6.08 | 6.24 | 0.14 | 2.30% | 6.05 | 6.28 | 120848 | 7471 | 3.93% |
| 2024-11-04 | 5.96 | 6.10 | 0.21 | 3.57% | 5.86 | 6.24 | 134752 | 8205 | 4.38% |
| 2024-11-01 | 6.18 | 5.89 | -0.33 | -5.31% | 5.85 | 6.24 | 131990 | 7914 | 4.29% |
| 2024-10-31 | 6.10 | 6.22 | 0.12 | 1.97% | 6.08 | 6.43 | 131540 | 8215 | 4.28% |
| 2024-10-30 | 6.00 | 6.10 | 0.02 | 0.33% | 5.98 | 6.14 | 93205 | 5660 | 3.03% |
| 2024-10-29 | 6.18 | 6.08 | -0.10 | -1.62% | 6.00 | 6.24 | 134110 | 8153 | 4.36% |
| 2024-10-28 | 6.10 | 6.18 | 0.11 | 1.81% | 6.05 | 6.24 | 168078 | 10365 | 5.47% |
| 2024-10-25 | 5.89 | 6.07 | 0.20 | 3.41% | 5.87 | 6.09 | 128098 | 7708 | 4.17% |
| 2024-10-24 | 5.85 | 5.87 | -0.05 | -0.84% | 5.77 | 5.88 | 108016 | 6300 | 3.51% |
| 2024-10-23 | 6.03 | 5.92 | -0.11 | -1.82% | 5.89 | 6.04 | 135910 | 8116 | 4.42% |
| 2024-10-22 | 5.93 | 6.03 | 0.07 | 1.17% | 5.84 | 6.05 | 147376 | 8779 | 4.79% |
| 2024-10-21 | 5.85 | 5.96 | 0.11 | 1.88% | 5.80 | 6.06 | 194055 | 11506 | 6.31% |
| 2024-10-18 | 5.49 | 5.85 | 0.33 | 5.98% | 5.49 | 5.92 | 234047 | 13469 | 7.61% |
| 2024-10-17 | 5.53 | 5.52 | 0.00 | 0.00% | 5.51 | 5.64 | 92002 | 5130 | 2.99% |
| 2024-10-16 | 5.46 | 5.52 | -0.04 | -0.72% | 5.39 | 5.63 | 98997 | 5457 | 3.22% |
| 2024-10-15 | 5.64 | 5.56 | -0.08 | -1.42% | 5.52 | 5.72 | 112296 | 6300 | 3.65% |
| 2024-10-14 | 5.41 | 5.64 | 0.23 | 4.25% | 5.38 | 5.73 | 148107 | 8222 | 4.82% |
| 2024-10-11 | 5.72 | 5.41 | -0.36 | -6.24% | 5.27 | 5.72 | 198782 | 10872 | 6.47% |
| 2024-10-10 | 5.80 | 5.77 | -0.02 | -0.35% | 5.67 | 6.15 | 187419 | 10925 | 6.10% |
| 2024-10-09 | 6.20 | 5.79 | -0.68 | -10.51% | 5.67 | 6.26 | 311652 | 18606 | 10.14% |
| 2024-10-08 | 6.81 | 6.47 | 0.71 | 12.33% | 5.86 | 6.88 | 441182 | 27968 | 14.35% |
| 2024-09-30 | 5.25 | 5.76 | 0.65 | 12.72% | 5.22 | 5.82 | 382417 | 21075 | 12.44% |
| 2024-09-27 | 4.89 | 5.11 | 0.26 | 5.36% | 4.87 | 5.30 | 265975 | 13500 | 8.65% |
| 2024-09-26 | 4.75 | 4.85 | 0.09 | 1.89% | 4.72 | 4.85 | 108167 | 5202 | 3.52% |
| 2024-09-25 | 4.73 | 4.76 | 0.05 | 1.06% | 4.70 | 4.87 | 132733 | 6351 | 4.32% |
| 2024-09-24 | 4.59 | 4.71 | 0.14 | 3.06% | 4.52 | 4.71 | 101121 | 4688 | 3.29% |
| 2024-09-23 | 4.57 | 4.57 | 0.00 | 0.00% | 4.53 | 4.61 | 45351 | 2072 | 1.48% |
| 2024-09-20 | 4.61 | 4.57 | -0.04 | -0.87% | 4.53 | 4.65 | 61779 | 2825 | 2.01% |
| 2024-09-19 | 4.57 | 4.61 | 0.12 | 2.67% | 4.48 | 4.63 | 74784 | 3426 | 2.43% |
| 2024-09-18 | 4.50 | 4.49 | 0.01 | 0.22% | 4.38 | 4.53 | 76429 | 3400 | 2.49% |
| 2024-09-13 | 4.64 | 4.48 | -0.15 | -3.24% | 4.48 | 4.67 | 94433 | 4285 | 3.07% |
| 2024-09-12 | 4.67 | 4.63 | -0.05 | -1.07% | 4.61 | 4.71 | 92089 | 4292 | 3.00% |
| 2024-09-11 | 4.67 | 4.68 | -0.01 | -0.21% | 4.65 | 4.76 | 96610 | 4548 | 3.14% |
| 2024-09-10 | 4.65 | 4.69 | 0.05 | 1.08% | 4.60 | 4.72 | 87593 | 4083 | 2.85% |
| 2024-09-09 | 4.66 | 4.64 | -0.10 | -2.11% | 4.60 | 4.73 | 103708 | 4824 | 3.37% |
| 2024-09-06 | 4.78 | 4.74 | -0.15 | -3.07% | 4.67 | 4.86 | 196316 | 9332 | 6.39% |
| 2024-09-05 | 4.84 | 4.89 | 0.07 | 1.45% | 4.82 | 5.07 | 282399 | 13889 | 9.19% |
| 2024-09-04 | 4.68 | 4.82 | 0.10 | 2.12% | 4.64 | 5.00 | 226226 | 10923 | 7.36% |
| 2024-09-03 | 4.65 | 4.72 | 0.01 | 0.21% | 4.63 | 4.79 | 108351 | 5106 | 3.52% |
| 2024-09-02 | 4.70 | 4.71 | 0.04 | 0.86% | 4.63 | 4.85 | 173676 | 8220 | 5.65% |
| 2024-08-30 | 4.59 | 4.67 | 0.14 | 3.09% | 4.54 | 4.83 | 169396 | 7964 | 5.51% |
| 2024-08-29 | 4.37 | 4.53 | 0.16 | 3.66% | 4.35 | 4.57 | 117710 | 5297 | 3.83% |
| 2024-08-28 | 4.25 | 4.37 | 0.09 | 2.10% | 4.23 | 4.52 | 105655 | 4620 | 3.44% |
| 2024-08-27 | 4.50 | 4.28 | -0.19 | -4.25% | 4.26 | 4.57 | 125744 | 5458 | 4.09% |
| 2024-08-26 | 4.35 | 4.47 | 0.12 | 2.76% | 4.30 | 4.49 | 109591 | 4870 | 3.56% |
| 2024-08-23 | 4.50 | 4.35 | -0.24 | -5.23% | 4.30 | 4.50 | 182996 | 8016 | 5.95% |
| 2024-08-22 | 4.46 | 4.59 | 0.07 | 1.55% | 4.45 | 4.82 | 218506 | 10149 | 7.11% |
| 2024-08-21 | 4.57 | 4.52 | 0.08 | 1.80% | 4.38 | 4.60 | 110669 | 4995 | 3.60% |
| 2024-08-20 | 4.64 | 4.44 | -0.19 | -4.10% | 4.40 | 4.66 | 103673 | 4655 | 3.37% |
| 2024-08-19 | 4.71 | 4.63 | -0.11 | -2.32% | 4.62 | 4.75 | 83641 | 3901 | 2.72% |
| 2024-08-16 | 4.73 | 4.74 | 0.01 | 0.21% | 4.69 | 4.79 | 88304 | 4188 | 2.87% |
| 2024-08-15 | 4.61 | 4.73 | 0.08 | 1.72% | 4.58 | 4.74 | 98903 | 4640 | 3.22% |
| 2024-08-14 | 4.66 | 4.65 | -0.01 | -0.21% | 4.64 | 4.72 | 68110 | 3183 | 2.22% |
| 2024-08-13 | 4.55 | 4.66 | 0.10 | 2.19% | 4.50 | 4.71 | 72534 | 3346 | 2.36% |