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 | 6.17 | 6.15 | -0.08 | -1.28% | 6.02 | 6.20 | 640596 | 39157 | 5.24% |
| 2024-11-20 | 5.90 | 6.23 | 0.38 | 6.50% | 5.86 | 6.31 | 891184 | 54603 | 7.29% |
| 2024-11-19 | 5.65 | 5.85 | 0.21 | 3.72% | 5.60 | 5.86 | 560107 | 32035 | 4.58% |
| 2024-11-18 | 6.32 | 5.64 | -0.59 | -9.47% | 5.60 | 6.35 | 988210 | 57019 | 8.09% |
| 2024-11-15 | 6.36 | 6.23 | -0.18 | -2.81% | 6.21 | 6.88 | 1174594 | 76756 | 9.61% |
| 2024-11-14 | 6.37 | 6.41 | 0.01 | 0.16% | 6.30 | 6.65 | 1054115 | 68650 | 8.63% |
| 2024-11-13 | 6.28 | 6.40 | 0.06 | 0.95% | 6.18 | 6.45 | 601586 | 38078 | 4.92% |
| 2024-11-12 | 6.62 | 6.34 | -0.28 | -4.23% | 6.26 | 6.64 | 846405 | 54293 | 6.93% |
| 2024-11-11 | 6.36 | 6.62 | 0.21 | 3.28% | 6.34 | 6.69 | 876453 | 57534 | 7.17% |
| 2024-11-08 | 6.48 | 6.41 | -0.05 | -0.77% | 6.38 | 6.66 | 985193 | 64219 | 8.06% |
| 2024-11-07 | 6.20 | 6.46 | 0.17 | 2.70% | 6.15 | 6.47 | 905294 | 57422 | 7.41% |
| 2024-11-06 | 6.35 | 6.29 | -0.03 | -0.47% | 6.21 | 6.56 | 1041962 | 66378 | 8.53% |
| 2024-11-05 | 5.92 | 6.32 | 0.39 | 6.58% | 5.88 | 6.34 | 882203 | 54770 | 7.22% |
| 2024-11-04 | 5.75 | 5.93 | 0.18 | 3.13% | 5.73 | 5.95 | 433762 | 25484 | 3.55% |
| 2024-11-01 | 6.25 | 5.75 | -0.58 | -9.16% | 5.74 | 6.26 | 1083667 | 64676 | 8.87% |
| 2024-10-31 | 6.40 | 6.33 | -0.02 | -0.31% | 6.16 | 6.58 | 1184684 | 75433 | 9.70% |
| 2024-10-30 | 6.05 | 6.35 | 0.25 | 4.10% | 5.94 | 6.38 | 1134218 | 70391 | 9.28% |
| 2024-10-29 | 6.15 | 6.10 | 0.03 | 0.49% | 6.10 | 6.57 | 1200086 | 75952 | 9.82% |
| 2024-10-28 | 5.93 | 6.07 | 0.08 | 1.34% | 5.93 | 6.10 | 698014 | 41971 | 5.71% |
| 2024-10-25 | 5.99 | 5.99 | -0.02 | -0.33% | 5.95 | 6.12 | 643600 | 38690 | 5.27% |
| 2024-10-24 | 6.15 | 6.01 | -0.13 | -2.12% | 5.92 | 6.15 | 664338 | 39952 | 5.44% |
| 2024-10-23 | 6.15 | 6.14 | -0.10 | -1.60% | 6.08 | 6.42 | 965773 | 60397 | 7.90% |
| 2024-10-22 | 6.97 | 6.24 | -0.62 | -9.04% | 6.15 | 6.97 | 1679028 | 108406 | 13.74% |
| 2024-10-21 | 6.20 | 6.86 | 0.69 | 11.18% | 6.12 | 7.00 | 2134967 | 138884 | 17.47% |
| 2024-10-18 | 6.10 | 6.17 | 0.05 | 0.82% | 5.90 | 6.36 | 1663863 | 101338 | 13.62% |
| 2024-10-17 | 6.22 | 6.12 | 0.16 | 2.68% | 6.10 | 6.45 | 1663117 | 104148 | 13.61% |
| 2024-10-16 | 5.81 | 5.96 | -0.06 | -1.00% | 5.75 | 6.27 | 1225360 | 74042 | 10.03% |
| 2024-10-15 | 5.80 | 6.02 | 0.27 | 4.70% | 5.67 | 6.47 | 1882435 | 115323 | 15.41% |
| 2024-10-14 | 5.45 | 5.75 | 0.36 | 6.68% | 5.14 | 5.82 | 1118424 | 61106 | 9.15% |
| 2024-10-11 | 5.45 | 5.39 | -0.19 | -3.41% | 5.26 | 5.69 | 900607 | 49574 | 7.37% |
| 2024-10-10 | 6.06 | 5.58 | -0.47 | -7.77% | 5.45 | 6.28 | 1282426 | 73569 | 10.49% |
| 2024-10-09 | 6.00 | 6.05 | 0.10 | 1.68% | 5.65 | 6.88 | 2472161 | 152727 | 20.23% |
| 2024-10-08 | 5.95 | 5.95 | 0.99 | 19.96% | 5.51 | 5.95 | 1850218 | 108701 | 15.14% |
| 2024-09-30 | 4.47 | 4.96 | 0.68 | 15.89% | 4.47 | 5.02 | 1060543 | 50408 | 8.68% |
| 2024-09-27 | 4.06 | 4.28 | 0.27 | 6.73% | 4.03 | 4.37 | 529169 | 22219 | 4.33% |
| 2024-09-26 | 3.90 | 4.01 | 0.11 | 2.82% | 3.88 | 4.02 | 350167 | 13891 | 2.87% |
| 2024-09-25 | 3.90 | 3.90 | 0.01 | 0.26% | 3.89 | 4.03 | 428317 | 16958 | 3.51% |
| 2024-09-24 | 3.87 | 3.89 | 0.01 | 0.26% | 3.76 | 3.94 | 476515 | 18356 | 3.90% |
| 2024-09-23 | 3.83 | 3.88 | 0.18 | 4.86% | 3.80 | 4.09 | 659415 | 25963 | 5.40% |
| 2024-09-20 | 3.58 | 3.70 | 0.10 | 2.78% | 3.58 | 3.76 | 370227 | 13679 | 3.03% |
| 2024-09-19 | 3.53 | 3.60 | 0.12 | 3.45% | 3.47 | 3.64 | 349158 | 12431 | 2.86% |
| 2024-09-18 | 3.41 | 3.48 | 0.05 | 1.46% | 3.36 | 3.55 | 257304 | 8873 | 2.11% |
| 2024-09-13 | 3.51 | 3.43 | -0.08 | -2.28% | 3.42 | 3.53 | 136662 | 4734 | 1.12% |
| 2024-09-12 | 3.45 | 3.51 | 0.04 | 1.15% | 3.45 | 3.55 | 183708 | 6458 | 1.50% |
| 2024-09-11 | 3.51 | 3.47 | -0.02 | -0.57% | 3.44 | 3.51 | 125523 | 4351 | 1.03% |
| 2024-09-10 | 3.41 | 3.49 | 0.09 | 2.65% | 3.34 | 3.53 | 210672 | 7212 | 1.72% |
| 2024-09-09 | 3.40 | 3.40 | -0.04 | -1.16% | 3.36 | 3.46 | 143092 | 4870 | 1.17% |
| 2024-09-06 | 3.48 | 3.44 | -0.06 | -1.71% | 3.42 | 3.54 | 156057 | 5432 | 1.28% |
| 2024-09-05 | 3.41 | 3.50 | 0.10 | 2.94% | 3.41 | 3.52 | 209011 | 7275 | 1.71% |
| 2024-09-04 | 3.40 | 3.40 | -0.05 | -1.45% | 3.37 | 3.44 | 146817 | 4999 | 1.20% |
| 2024-09-03 | 3.42 | 3.45 | 0.04 | 1.17% | 3.36 | 3.46 | 214918 | 7357 | 1.76% |
| 2024-09-02 | 3.55 | 3.41 | -0.16 | -4.48% | 3.40 | 3.58 | 288790 | 10008 | 2.36% |
| 2024-08-30 | 3.44 | 3.57 | 0.13 | 3.78% | 3.43 | 3.68 | 441805 | 15815 | 3.62% |
| 2024-08-29 | 3.48 | 3.44 | -0.37 | -9.71% | 3.36 | 3.55 | 552495 | 18937 | 4.52% |
| 2024-08-28 | 3.75 | 3.81 | 0.04 | 1.06% | 3.70 | 3.86 | 141688 | 5371 | 1.16% |
| 2024-08-27 | 3.90 | 3.77 | -0.16 | -4.07% | 3.75 | 3.96 | 201390 | 7739 | 1.65% |
| 2024-08-26 | 3.91 | 3.93 | 0.00 | 0.00% | 3.85 | 3.95 | 163184 | 6384 | 1.34% |
| 2024-08-23 | 3.82 | 3.93 | 0.12 | 3.15% | 3.81 | 3.95 | 239385 | 9359 | 1.96% |
| 2024-08-22 | 3.87 | 3.81 | -0.08 | -2.06% | 3.80 | 3.96 | 136962 | 5299 | 1.12% |
| 2024-08-21 | 3.92 | 3.89 | -0.03 | -0.77% | 3.88 | 3.98 | 103379 | 4056 | 0.85% |
| 2024-08-20 | 3.97 | 3.92 | -0.07 | -1.75% | 3.91 | 4.00 | 127042 | 4997 | 1.04% |
| 2024-08-19 | 3.93 | 3.99 | 0.05 | 1.27% | 3.92 | 4.03 | 167199 | 6667 | 1.37% |
| 2024-08-16 | 3.91 | 3.94 | 0.05 | 1.29% | 3.88 | 3.96 | 162920 | 6407 | 1.34% |
| 2024-08-15 | 3.78 | 3.89 | 0.10 | 2.64% | 3.74 | 3.92 | 176636 | 6824 | 1.45% |
| 2024-08-14 | 3.78 | 3.79 | 0.00 | 0.00% | 3.76 | 3.82 | 76281 | 2892 | 0.63% |
| 2024-08-13 | 3.74 | 3.79 | 0.04 | 1.07% | 3.72 | 3.80 | 74234 | 2791 | 0.61% |