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 | 6.45 | 6.40 | -0.07 | -1.08% | 6.30 | 6.50 | 171544 | 10992 | 2.28% |
| 2024-11-20 | 6.38 | 6.47 | 0.07 | 1.09% | 6.34 | 6.53 | 199739 | 12884 | 2.66% |
| 2024-11-19 | 6.23 | 6.40 | 0.25 | 4.07% | 6.15 | 6.43 | 227314 | 14314 | 3.02% |
| 2024-11-18 | 6.49 | 6.15 | -0.30 | -4.65% | 6.10 | 6.53 | 269521 | 16848 | 3.59% |
| 2024-11-15 | 6.64 | 6.45 | -0.21 | -3.15% | 6.43 | 6.76 | 213299 | 14123 | 2.84% |
| 2024-11-14 | 6.92 | 6.66 | -0.31 | -4.45% | 6.61 | 6.95 | 256411 | 17349 | 3.41% |
| 2024-11-13 | 6.90 | 6.97 | 0.00 | 0.00% | 6.80 | 7.03 | 273805 | 18923 | 3.64% |
| 2024-11-12 | 7.16 | 6.97 | -0.19 | -2.65% | 6.89 | 7.18 | 406982 | 28519 | 5.41% |
| 2024-11-11 | 6.96 | 7.16 | 0.22 | 3.17% | 6.96 | 7.17 | 521432 | 36952 | 6.94% |
| 2024-11-08 | 6.93 | 6.94 | 0.08 | 1.17% | 6.80 | 7.20 | 536721 | 37577 | 7.14% |
| 2024-11-07 | 6.75 | 6.86 | 0.08 | 1.18% | 6.60 | 7.00 | 576800 | 39124 | 7.67% |
| 2024-11-06 | 6.80 | 6.78 | -0.23 | -3.28% | 6.70 | 6.99 | 761359 | 52085 | 10.13% |
| 2024-11-05 | 6.28 | 7.01 | 0.83 | 13.43% | 6.25 | 7.39 | 966232 | 67271 | 12.86% |
| 2024-11-04 | 5.92 | 6.18 | 0.26 | 4.39% | 5.90 | 6.19 | 255526 | 15516 | 3.40% |
| 2024-11-01 | 6.28 | 5.92 | -0.37 | -5.88% | 5.90 | 6.50 | 398255 | 24306 | 5.30% |
| 2024-10-31 | 6.21 | 6.29 | 0.09 | 1.45% | 6.08 | 6.35 | 350655 | 21866 | 4.67% |
| 2024-10-30 | 6.00 | 6.20 | 0.14 | 2.31% | 5.98 | 6.40 | 389573 | 24226 | 5.18% |
| 2024-10-29 | 6.15 | 6.06 | -0.09 | -1.46% | 6.04 | 6.22 | 284443 | 17456 | 3.78% |
| 2024-10-28 | 6.17 | 6.15 | -0.01 | -0.16% | 6.06 | 6.20 | 275704 | 16907 | 3.67% |
| 2024-10-25 | 5.98 | 6.16 | 0.20 | 3.36% | 5.92 | 6.20 | 267147 | 16282 | 3.55% |
| 2024-10-24 | 5.90 | 5.96 | 0.00 | 0.00% | 5.82 | 5.99 | 219589 | 13017 | 2.92% |
| 2024-10-23 | 6.10 | 5.96 | -0.18 | -2.93% | 5.92 | 6.15 | 317343 | 19157 | 4.22% |
| 2024-10-22 | 6.06 | 6.14 | 0.01 | 0.16% | 6.03 | 6.28 | 453411 | 27936 | 6.03% |
| 2024-10-21 | 5.90 | 6.13 | 0.35 | 6.06% | 5.75 | 6.30 | 610730 | 37275 | 8.13% |
| 2024-10-18 | 5.36 | 5.78 | 0.42 | 7.84% | 5.35 | 5.98 | 440705 | 24911 | 5.86% |
| 2024-10-17 | 5.40 | 5.36 | 0.00 | 0.00% | 5.34 | 5.53 | 219469 | 11954 | 2.92% |
| 2024-10-16 | 5.30 | 5.36 | -0.06 | -1.11% | 5.26 | 5.46 | 217761 | 11681 | 2.90% |
| 2024-10-15 | 5.53 | 5.42 | -0.14 | -2.52% | 5.41 | 5.67 | 289341 | 16030 | 3.85% |
| 2024-10-14 | 5.31 | 5.56 | 0.25 | 4.71% | 5.21 | 5.58 | 300669 | 16254 | 4.00% |
| 2024-10-11 | 5.72 | 5.31 | -0.41 | -7.17% | 5.19 | 5.72 | 367942 | 19950 | 4.90% |
| 2024-10-10 | 6.01 | 5.72 | -0.24 | -4.03% | 5.68 | 6.15 | 446829 | 26234 | 5.95% |
| 2024-10-09 | 6.14 | 5.96 | -0.52 | -8.02% | 5.91 | 6.53 | 685728 | 42480 | 9.12% |
| 2024-10-08 | 6.48 | 6.48 | 1.08 | 20.00% | 5.83 | 6.48 | 855827 | 53446 | 11.39% |
| 2024-09-30 | 4.90 | 5.40 | 0.70 | 14.89% | 4.85 | 5.44 | 688980 | 35388 | 9.17% |
| 2024-09-27 | 4.58 | 4.70 | 0.18 | 3.98% | 4.50 | 4.83 | 427585 | 19900 | 5.69% |
| 2024-09-26 | 4.35 | 4.52 | 0.14 | 3.20% | 4.33 | 4.53 | 314097 | 14016 | 4.18% |
| 2024-09-25 | 4.31 | 4.38 | 0.12 | 2.82% | 4.30 | 4.46 | 318909 | 14018 | 4.24% |
| 2024-09-24 | 4.10 | 4.26 | 0.19 | 4.67% | 4.08 | 4.26 | 225862 | 9433 | 3.01% |
| 2024-09-23 | 4.06 | 4.07 | 0.01 | 0.25% | 4.02 | 4.13 | 111711 | 4556 | 1.49% |
| 2024-09-20 | 4.09 | 4.06 | -0.01 | -0.25% | 4.02 | 4.09 | 113623 | 4600 | 1.51% |
| 2024-09-19 | 4.02 | 4.07 | 0.08 | 2.01% | 3.96 | 4.11 | 132725 | 5376 | 1.77% |
| 2024-09-18 | 4.04 | 3.99 | -0.03 | -0.75% | 3.93 | 4.08 | 134289 | 5341 | 1.79% |
| 2024-09-13 | 4.10 | 4.02 | -0.07 | -1.71% | 4.02 | 4.13 | 142987 | 5820 | 1.90% |
| 2024-09-12 | 4.15 | 4.09 | -0.05 | -1.21% | 4.09 | 4.20 | 125363 | 5187 | 1.67% |
| 2024-09-11 | 4.17 | 4.14 | -0.07 | -1.66% | 4.11 | 4.20 | 120056 | 4992 | 1.60% |
| 2024-09-10 | 4.19 | 4.21 | 0.00 | 0.00% | 4.10 | 4.24 | 169191 | 7026 | 2.25% |
| 2024-09-09 | 4.17 | 4.21 | 0.02 | 0.48% | 4.13 | 4.24 | 127508 | 5347 | 1.70% |
| 2024-09-06 | 4.29 | 4.19 | -0.11 | -2.56% | 4.18 | 4.30 | 152018 | 6436 | 2.02% |
| 2024-09-05 | 4.26 | 4.30 | 0.07 | 1.65% | 4.24 | 4.35 | 197970 | 8480 | 2.63% |
| 2024-09-04 | 4.21 | 4.23 | -0.03 | -0.70% | 4.16 | 4.26 | 179500 | 7572 | 2.39% |
| 2024-09-03 | 4.23 | 4.26 | 0.01 | 0.24% | 4.21 | 4.32 | 189818 | 8098 | 2.53% |
| 2024-09-02 | 4.44 | 4.25 | -0.18 | -4.06% | 4.24 | 4.47 | 248870 | 10743 | 3.31% |
| 2024-08-30 | 4.30 | 4.43 | 0.13 | 3.02% | 4.30 | 4.55 | 364548 | 16221 | 4.85% |
| 2024-08-29 | 4.18 | 4.30 | 0.09 | 2.14% | 4.16 | 4.33 | 227533 | 9711 | 3.03% |
| 2024-08-28 | 4.18 | 4.21 | 0.01 | 0.24% | 4.10 | 4.25 | 247869 | 10372 | 3.30% |
| 2024-08-27 | 4.43 | 4.20 | -0.29 | -6.46% | 4.17 | 4.44 | 380884 | 16235 | 5.07% |
| 2024-08-26 | 4.40 | 4.49 | 0.04 | 0.90% | 4.33 | 4.52 | 314929 | 13985 | 4.19% |
| 2024-08-23 | 4.41 | 4.45 | -0.03 | -0.67% | 4.29 | 4.47 | 381306 | 16719 | 5.07% |
| 2024-08-22 | 4.40 | 4.48 | 0.05 | 1.13% | 4.38 | 4.60 | 426624 | 19089 | 5.68% |
| 2024-08-21 | 4.53 | 4.43 | -0.18 | -3.90% | 4.41 | 4.74 | 568675 | 25974 | 7.57% |
| 2024-08-20 | 4.54 | 4.61 | 0.03 | 0.66% | 4.45 | 4.79 | 669614 | 30863 | 8.91% |
| 2024-08-19 | 4.90 | 4.58 | -0.80 | -14.87% | 4.51 | 5.00 | 963730 | 45148 | 12.82% |
| 2024-08-16 | 5.50 | 5.38 | 0.29 | 5.70% | 5.10 | 5.60 | 1426489 | 76567 | 18.98% |
| 2024-08-15 | 4.17 | 5.09 | 0.85 | 20.05% | 4.16 | 5.09 | 470908 | 23177 | 6.27% |
| 2024-08-14 | 4.15 | 4.24 | 0.07 | 1.68% | 4.14 | 4.28 | 145953 | 6140 | 1.94% |
| 2024-08-13 | 4.05 | 4.17 | 0.11 | 2.71% | 4.04 | 4.18 | 93687 | 3863 | 1.25% |