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 | 6.61 | 6.52 | -0.14 | -2.10% | 6.43 | 6.79 | 232064 | 15283 | 2.84% |
| 2024-11-20 | 6.50 | 6.66 | 0.08 | 1.22% | 6.46 | 6.74 | 267165 | 17757 | 3.27% |
| 2024-11-19 | 6.61 | 6.58 | -0.17 | -2.52% | 6.26 | 6.63 | 317086 | 20482 | 3.88% |
| 2024-11-18 | 6.66 | 6.75 | 0.10 | 1.50% | 6.60 | 6.94 | 337808 | 22882 | 4.13% |
| 2024-11-15 | 6.38 | 6.65 | 0.20 | 3.10% | 6.35 | 6.85 | 345470 | 22909 | 4.22% |
| 2024-11-14 | 6.56 | 6.45 | -0.14 | -2.12% | 6.42 | 6.66 | 227226 | 14892 | 2.78% |
| 2024-11-13 | 6.78 | 6.59 | -0.33 | -4.77% | 6.50 | 6.90 | 348187 | 23235 | 4.26% |
| 2024-11-12 | 6.90 | 6.92 | -0.06 | -0.86% | 6.70 | 7.40 | 622543 | 43277 | 7.61% |
| 2024-11-11 | 6.66 | 6.98 | 0.31 | 4.65% | 6.41 | 7.35 | 566675 | 38130 | 6.93% |
| 2024-11-08 | 6.31 | 6.67 | 0.37 | 5.87% | 6.25 | 6.92 | 585207 | 38075 | 7.15% |
| 2024-11-07 | 5.81 | 6.30 | 0.46 | 7.88% | 5.78 | 6.40 | 404943 | 24970 | 4.95% |
| 2024-11-06 | 5.80 | 5.84 | 0.06 | 1.04% | 5.76 | 5.95 | 177757 | 10403 | 2.17% |
| 2024-11-05 | 5.61 | 5.78 | 0.17 | 3.03% | 5.57 | 5.81 | 149629 | 8569 | 1.83% |
| 2024-11-04 | 5.50 | 5.61 | 0.11 | 2.00% | 5.46 | 5.61 | 95071 | 5270 | 1.16% |
| 2024-11-01 | 5.63 | 5.50 | -0.18 | -3.17% | 5.47 | 5.68 | 144690 | 8039 | 1.77% |
| 2024-10-31 | 5.70 | 5.68 | -0.04 | -0.70% | 5.63 | 5.76 | 146792 | 8359 | 1.79% |
| 2024-10-30 | 5.73 | 5.72 | -0.06 | -1.04% | 5.64 | 5.81 | 119993 | 6859 | 1.47% |
| 2024-10-29 | 6.06 | 5.78 | -0.29 | -4.78% | 5.76 | 6.07 | 204983 | 12067 | 2.51% |
| 2024-10-28 | 5.85 | 6.07 | 0.21 | 3.58% | 5.82 | 6.08 | 172986 | 10340 | 2.11% |
| 2024-10-25 | 5.74 | 5.86 | 0.12 | 2.09% | 5.70 | 5.92 | 183233 | 10665 | 2.24% |
| 2024-10-24 | 5.79 | 5.74 | -0.09 | -1.54% | 5.69 | 5.84 | 133737 | 7686 | 1.63% |
| 2024-10-23 | 5.77 | 5.83 | 0.06 | 1.04% | 5.70 | 5.95 | 204706 | 11891 | 2.50% |
| 2024-10-22 | 5.63 | 5.77 | 0.14 | 2.49% | 5.60 | 5.80 | 188432 | 10750 | 2.30% |
| 2024-10-21 | 5.66 | 5.63 | -0.03 | -0.53% | 5.54 | 5.70 | 194097 | 10909 | 2.37% |
| 2024-10-18 | 5.43 | 5.66 | 0.22 | 4.04% | 5.36 | 5.78 | 190986 | 10606 | 2.33% |
| 2024-10-17 | 5.58 | 5.44 | -0.14 | -2.51% | 5.42 | 5.64 | 111592 | 6170 | 1.36% |
| 2024-10-16 | 5.54 | 5.58 | -0.02 | -0.36% | 5.52 | 5.69 | 91130 | 5095 | 1.11% |
| 2024-10-15 | 5.71 | 5.60 | -0.16 | -2.78% | 5.58 | 5.77 | 125888 | 7143 | 1.54% |
| 2024-10-14 | 5.71 | 5.76 | 0.05 | 0.88% | 5.55 | 5.80 | 134347 | 7649 | 1.64% |
| 2024-10-11 | 6.01 | 5.71 | -0.35 | -5.78% | 5.64 | 6.06 | 155290 | 9021 | 1.90% |
| 2024-10-10 | 6.08 | 6.06 | 0.06 | 1.00% | 6.00 | 6.28 | 218253 | 13403 | 2.67% |
| 2024-10-09 | 6.50 | 6.00 | -0.79 | -11.63% | 5.99 | 6.56 | 309907 | 19468 | 3.79% |
| 2024-10-08 | 7.19 | 6.79 | 0.79 | 13.17% | 6.26 | 7.19 | 484377 | 32476 | 5.92% |
| 2024-09-30 | 5.49 | 6.00 | 0.78 | 14.94% | 5.39 | 6.05 | 406616 | 23310 | 4.97% |
| 2024-09-27 | 5.06 | 5.22 | 0.29 | 5.88% | 4.95 | 5.28 | 202334 | 10361 | 2.47% |
| 2024-09-26 | 4.80 | 4.93 | 0.10 | 2.07% | 4.72 | 4.94 | 154613 | 7470 | 1.89% |
| 2024-09-25 | 4.81 | 4.83 | 0.02 | 0.42% | 4.75 | 4.94 | 237827 | 11529 | 2.91% |
| 2024-09-24 | 4.27 | 4.81 | 0.56 | 13.18% | 4.26 | 4.84 | 284526 | 13088 | 3.48% |
| 2024-09-23 | 4.25 | 4.25 | 0.00 | 0.00% | 4.21 | 4.29 | 48803 | 2071 | 0.60% |
| 2024-09-20 | 4.36 | 4.25 | -0.12 | -2.75% | 4.21 | 4.38 | 88614 | 3773 | 1.08% |
| 2024-09-19 | 4.33 | 4.37 | 0.04 | 0.92% | 4.30 | 4.42 | 77300 | 3372 | 0.94% |
| 2024-09-18 | 4.40 | 4.33 | -0.11 | -2.48% | 4.27 | 4.44 | 59587 | 2583 | 0.73% |
| 2024-09-13 | 4.55 | 4.44 | -0.06 | -1.33% | 4.42 | 4.55 | 44380 | 1979 | 0.54% |
| 2024-09-12 | 4.48 | 4.50 | 0.01 | 0.22% | 4.47 | 4.56 | 47017 | 2123 | 0.56% |
| 2024-09-11 | 4.52 | 4.49 | -0.02 | -0.44% | 4.44 | 4.53 | 41944 | 1880 | 0.50% |
| 2024-09-10 | 4.56 | 4.51 | -0.03 | -0.66% | 4.40 | 4.59 | 63939 | 2859 | 0.77% |
| 2024-09-09 | 4.51 | 4.54 | -0.01 | -0.22% | 4.51 | 4.62 | 43003 | 1960 | 0.52% |
| 2024-09-06 | 4.69 | 4.55 | -0.09 | -1.94% | 4.54 | 4.70 | 52488 | 2411 | 0.63% |
| 2024-09-05 | 4.61 | 4.64 | 0.03 | 0.65% | 4.60 | 4.69 | 51485 | 2388 | 0.62% |
| 2024-09-04 | 4.57 | 4.61 | 0.01 | 0.22% | 4.54 | 4.62 | 45525 | 2089 | 0.55% |
| 2024-09-03 | 4.62 | 4.60 | -0.02 | -0.43% | 4.55 | 4.66 | 50775 | 2336 | 0.61% |
| 2024-09-02 | 4.66 | 4.62 | -0.05 | -1.07% | 4.61 | 4.74 | 61836 | 2889 | 0.74% |
| 2024-08-30 | 4.64 | 4.67 | 0.03 | 0.65% | 4.58 | 4.74 | 79120 | 3699 | 0.95% |
| 2024-08-29 | 4.46 | 4.64 | 0.18 | 4.04% | 4.42 | 4.68 | 115654 | 5298 | 1.39% |
| 2024-08-28 | 4.70 | 4.46 | -0.23 | -4.90% | 4.40 | 4.71 | 140777 | 6421 | 1.69% |
| 2024-08-27 | 4.82 | 4.69 | -0.14 | -2.90% | 4.67 | 4.84 | 63475 | 3000 | 0.76% |
| 2024-08-26 | 4.93 | 4.83 | -0.08 | -1.63% | 4.80 | 4.95 | 73347 | 3573 | 0.88% |
| 2024-08-23 | 4.90 | 4.91 | 0.00 | 0.00% | 4.85 | 4.92 | 37387 | 1827 | 0.45% |
| 2024-08-22 | 4.96 | 4.91 | -0.04 | -0.81% | 4.90 | 4.97 | 31264 | 1542 | 0.38% |
| 2024-08-21 | 4.96 | 4.95 | -0.03 | -0.60% | 4.90 | 4.99 | 36434 | 1803 | 0.44% |
| 2024-08-20 | 5.05 | 4.98 | -0.09 | -1.78% | 4.93 | 5.07 | 43535 | 2171 | 0.52% |
| 2024-08-19 | 5.06 | 5.07 | 0.01 | 0.20% | 5.03 | 5.10 | 36095 | 1828 | 0.43% |
| 2024-08-16 | 5.11 | 5.06 | -0.06 | -1.17% | 5.06 | 5.13 | 40423 | 2053 | 0.49% |
| 2024-08-15 | 5.09 | 5.12 | 0.05 | 0.99% | 5.05 | 5.17 | 60027 | 3076 | 0.72% |