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 | 6.58 | 6.68 | -0.03 | -0.45% | 6.58 | 6.88 | 326949 | 21950 | 4.09% |
| 2024-11-20 | 6.29 | 6.71 | 0.33 | 5.17% | 6.18 | 6.91 | 440205 | 28796 | 5.51% |
| 2024-11-19 | 5.84 | 6.38 | 0.57 | 9.81% | 5.84 | 6.50 | 327573 | 20571 | 4.10% |
| 2024-11-18 | 5.96 | 5.81 | -0.19 | -3.17% | 5.78 | 6.06 | 93012 | 5471 | 1.16% |
| 2024-11-15 | 6.13 | 6.00 | -0.15 | -2.44% | 5.98 | 6.17 | 97049 | 5910 | 1.22% |
| 2024-11-14 | 6.34 | 6.15 | -0.23 | -3.61% | 6.13 | 6.37 | 110352 | 6861 | 1.38% |
| 2024-11-13 | 6.42 | 6.38 | -0.09 | -1.39% | 6.22 | 6.59 | 156281 | 9955 | 1.96% |
| 2024-11-12 | 6.40 | 6.47 | 0.12 | 1.89% | 6.40 | 6.70 | 251613 | 16438 | 3.15% |
| 2024-11-11 | 6.26 | 6.35 | 0.11 | 1.76% | 6.16 | 6.35 | 158191 | 9907 | 1.98% |
| 2024-11-08 | 6.37 | 6.24 | -0.04 | -0.64% | 6.21 | 6.42 | 172873 | 10853 | 2.16% |
| 2024-11-07 | 6.11 | 6.28 | 0.14 | 2.28% | 6.05 | 6.29 | 180035 | 11206 | 2.25% |
| 2024-11-06 | 6.16 | 6.14 | -0.06 | -0.97% | 6.05 | 6.33 | 208046 | 12834 | 2.61% |
| 2024-11-05 | 5.79 | 6.20 | 0.42 | 7.27% | 5.73 | 6.33 | 307457 | 18766 | 3.85% |
| 2024-11-04 | 5.72 | 5.78 | 0.08 | 1.40% | 5.68 | 5.79 | 79174 | 4536 | 0.99% |
| 2024-11-01 | 5.90 | 5.70 | -0.21 | -3.55% | 5.68 | 5.96 | 101816 | 5878 | 1.28% |
| 2024-10-31 | 5.87 | 5.91 | 0.05 | 0.85% | 5.82 | 5.94 | 96400 | 5674 | 1.21% |
| 2024-10-30 | 5.93 | 5.86 | -0.16 | -2.66% | 5.78 | 5.98 | 131093 | 7695 | 1.64% |
| 2024-10-29 | 6.20 | 6.02 | -0.13 | -2.11% | 5.98 | 6.34 | 146334 | 8936 | 1.83% |
| 2024-10-28 | 5.94 | 6.15 | 0.17 | 2.84% | 5.93 | 6.15 | 145161 | 8832 | 1.82% |
| 2024-10-25 | 5.95 | 5.98 | -0.05 | -0.83% | 5.93 | 6.04 | 135241 | 8073 | 1.69% |
| 2024-10-24 | 5.96 | 6.03 | 0.10 | 1.69% | 5.93 | 6.14 | 165062 | 9971 | 2.07% |
| 2024-10-23 | 5.98 | 5.93 | -0.04 | -0.67% | 5.90 | 6.06 | 111812 | 6647 | 1.40% |
| 2024-10-22 | 5.91 | 5.97 | 0.08 | 1.36% | 5.90 | 6.09 | 134004 | 8008 | 1.68% |
| 2024-10-21 | 5.76 | 5.89 | 0.13 | 2.26% | 5.71 | 5.99 | 150862 | 8802 | 1.89% |
| 2024-10-18 | 5.57 | 5.76 | 0.17 | 3.04% | 5.56 | 5.88 | 125005 | 7142 | 1.57% |
| 2024-10-17 | 5.64 | 5.59 | 0.01 | 0.18% | 5.58 | 5.76 | 84014 | 4760 | 1.05% |
| 2024-10-16 | 5.57 | 5.58 | -0.05 | -0.89% | 5.53 | 5.69 | 63585 | 3562 | 0.80% |
| 2024-10-15 | 5.67 | 5.63 | -0.08 | -1.40% | 5.60 | 5.81 | 86856 | 4955 | 1.09% |
| 2024-10-14 | 5.64 | 5.71 | 0.15 | 2.70% | 5.48 | 5.71 | 95748 | 5381 | 1.20% |
| 2024-10-11 | 5.94 | 5.56 | -0.34 | -5.76% | 5.50 | 5.94 | 107331 | 6068 | 1.34% |
| 2024-10-10 | 5.88 | 5.90 | 0.10 | 1.72% | 5.82 | 6.15 | 142337 | 8514 | 1.78% |
| 2024-10-09 | 6.47 | 5.80 | -0.87 | -13.04% | 5.77 | 6.47 | 247538 | 15197 | 3.10% |
| 2024-10-08 | 7.08 | 6.67 | 0.67 | 11.17% | 6.20 | 7.17 | 346616 | 22966 | 4.34% |
| 2024-09-30 | 5.67 | 6.00 | 0.70 | 13.21% | 5.40 | 6.09 | 270125 | 15573 | 3.38% |
| 2024-09-27 | 5.13 | 5.30 | 0.21 | 4.13% | 5.13 | 5.43 | 152429 | 8012 | 1.91% |
| 2024-09-26 | 5.00 | 5.09 | 0.09 | 1.80% | 4.94 | 5.09 | 88369 | 4445 | 1.11% |
| 2024-09-25 | 4.96 | 5.00 | 0.09 | 1.83% | 4.96 | 5.09 | 91290 | 4584 | 1.14% |
| 2024-09-24 | 4.79 | 4.91 | 0.14 | 2.94% | 4.76 | 4.92 | 75625 | 3677 | 0.95% |
| 2024-09-23 | 4.80 | 4.77 | -0.01 | -0.21% | 4.75 | 4.81 | 42072 | 2008 | 0.53% |
| 2024-09-20 | 4.87 | 4.78 | -0.09 | -1.85% | 4.76 | 4.88 | 47356 | 2274 | 0.59% |
| 2024-09-19 | 4.82 | 4.87 | 0.06 | 1.25% | 4.78 | 4.92 | 49421 | 2400 | 0.62% |
| 2024-09-18 | 4.89 | 4.81 | -0.09 | -1.84% | 4.75 | 4.92 | 40347 | 1944 | 0.51% |
| 2024-09-13 | 4.97 | 4.90 | -0.06 | -1.21% | 4.89 | 4.98 | 44469 | 2189 | 0.56% |
| 2024-09-12 | 4.97 | 4.96 | -0.05 | -1.00% | 4.94 | 5.07 | 47154 | 2363 | 0.59% |
| 2024-09-11 | 5.05 | 5.01 | -0.03 | -0.60% | 4.99 | 5.09 | 39689 | 1997 | 0.50% |
| 2024-09-10 | 5.06 | 5.04 | 0.03 | 0.60% | 4.97 | 5.10 | 47052 | 2361 | 0.59% |
| 2024-09-09 | 4.91 | 5.01 | 0.06 | 1.21% | 4.91 | 5.07 | 55469 | 2786 | 0.69% |
| 2024-09-06 | 5.09 | 4.95 | -0.11 | -2.17% | 4.92 | 5.10 | 48896 | 2442 | 0.61% |
| 2024-09-05 | 4.99 | 5.06 | 0.05 | 1.00% | 4.99 | 5.10 | 53653 | 2715 | 0.67% |
| 2024-09-04 | 5.01 | 5.01 | -0.03 | -0.60% | 5.00 | 5.08 | 52140 | 2623 | 0.65% |
| 2024-09-03 | 5.01 | 5.04 | -0.01 | -0.20% | 4.99 | 5.10 | 77412 | 3902 | 0.97% |
| 2024-09-02 | 5.17 | 5.05 | -0.03 | -0.59% | 5.05 | 5.26 | 120712 | 6204 | 1.51% |
| 2024-08-30 | 5.01 | 5.08 | 0.05 | 0.99% | 5.00 | 5.13 | 111982 | 5690 | 1.40% |
| 2024-08-29 | 4.91 | 5.03 | 0.12 | 2.44% | 4.85 | 5.07 | 99324 | 4957 | 1.24% |
| 2024-08-28 | 4.94 | 4.91 | -0.06 | -1.21% | 4.83 | 5.01 | 96947 | 4781 | 1.21% |
| 2024-08-27 | 4.85 | 4.97 | 0.12 | 2.47% | 4.85 | 5.12 | 146276 | 7340 | 1.83% |
| 2024-08-26 | 4.78 | 4.85 | 0.02 | 0.41% | 4.71 | 4.88 | 68356 | 3285 | 0.86% |
| 2024-08-23 | 4.78 | 4.83 | 0.00 | 0.00% | 4.78 | 4.93 | 104096 | 5035 | 1.30% |
| 2024-08-22 | 5.18 | 4.83 | -0.24 | -4.73% | 4.82 | 5.19 | 176990 | 8744 | 2.22% |
| 2024-08-21 | 5.21 | 5.07 | -0.28 | -5.23% | 5.05 | 5.22 | 205206 | 10522 | 2.57% |
| 2024-08-20 | 5.46 | 5.35 | -0.25 | -4.46% | 5.26 | 5.75 | 280394 | 15433 | 3.51% |
| 2024-08-19 | 5.72 | 5.60 | -0.41 | -6.82% | 5.52 | 6.06 | 416503 | 23987 | 5.22% |
| 2024-08-16 | 5.16 | 6.01 | 0.76 | 14.48% | 5.01 | 6.20 | 480328 | 26889 | 6.02% |
| 2024-08-15 | 5.50 | 5.25 | 0.25 | 5.00% | 5.11 | 5.80 | 254132 | 13555 | 3.18% |
| 2024-08-14 | 5.04 | 5.00 | -0.04 | -0.79% | 4.96 | 5.10 | 38901 | 1947 | 0.49% |
| 2024-08-13 | 5.08 | 5.04 | -0.10 | -1.95% | 4.99 | 5.11 | 71725 | 3618 | 0.90% |