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 | 6.26 | 6.31 | 0.03 | 0.48% | 6.15 | 6.41 | 210312 | 13187 | 3.32% |
| 2024-11-20 | 5.99 | 6.28 | 0.24 | 3.97% | 5.98 | 6.34 | 263721 | 16344 | 4.16% |
| 2024-11-19 | 5.95 | 6.04 | 0.06 | 1.00% | 5.80 | 6.04 | 274660 | 16264 | 4.34% |
| 2024-11-18 | 6.60 | 5.98 | -0.64 | -9.67% | 5.89 | 6.62 | 431516 | 26218 | 6.81% |
| 2024-11-15 | 6.45 | 6.62 | 0.09 | 1.38% | 6.45 | 6.91 | 491491 | 33199 | 7.76% |
| 2024-11-14 | 6.64 | 6.53 | -0.19 | -2.83% | 6.50 | 6.95 | 330318 | 22290 | 5.22% |
| 2024-11-13 | 6.51 | 6.72 | 0.07 | 1.05% | 6.46 | 6.74 | 242460 | 16059 | 3.83% |
| 2024-11-12 | 6.82 | 6.65 | -0.17 | -2.49% | 6.52 | 6.92 | 333402 | 22479 | 5.26% |
| 2024-11-11 | 6.55 | 6.82 | 0.15 | 2.25% | 6.55 | 6.87 | 326779 | 22222 | 5.16% |
| 2024-11-08 | 6.66 | 6.67 | -0.04 | -0.60% | 6.63 | 6.94 | 388666 | 26227 | 6.14% |
| 2024-11-07 | 6.35 | 6.71 | 0.26 | 4.03% | 6.31 | 6.82 | 473091 | 31299 | 7.47% |
| 2024-11-06 | 6.34 | 6.45 | 0.11 | 1.74% | 6.25 | 6.66 | 448503 | 28884 | 7.08% |
| 2024-11-05 | 5.99 | 6.34 | 0.35 | 5.84% | 5.95 | 6.39 | 345009 | 21461 | 5.45% |
| 2024-11-04 | 5.90 | 5.99 | 0.03 | 0.50% | 5.80 | 6.01 | 255003 | 15097 | 4.03% |
| 2024-11-01 | 6.40 | 5.96 | -0.51 | -7.88% | 5.95 | 6.80 | 521387 | 32904 | 8.23% |
| 2024-10-31 | 6.15 | 6.47 | 0.25 | 4.02% | 6.11 | 6.70 | 527800 | 34081 | 8.33% |
| 2024-10-30 | 6.15 | 6.22 | -0.31 | -4.75% | 6.06 | 6.31 | 566671 | 35083 | 8.95% |
| 2024-10-29 | 6.73 | 6.53 | 0.07 | 1.08% | 6.53 | 7.28 | 857551 | 59067 | 13.54% |
| 2024-10-28 | 6.15 | 6.46 | 0.36 | 5.90% | 6.12 | 6.54 | 483621 | 30866 | 7.64% |
| 2024-10-25 | 6.05 | 6.10 | 0.01 | 0.16% | 6.05 | 6.25 | 305151 | 18770 | 4.82% |
| 2024-10-24 | 6.14 | 6.09 | 0.07 | 1.16% | 6.02 | 6.24 | 358105 | 21940 | 5.65% |
| 2024-10-23 | 6.10 | 6.02 | -0.18 | -2.90% | 6.00 | 6.22 | 303218 | 18519 | 4.79% |
| 2024-10-22 | 6.23 | 6.20 | -0.03 | -0.48% | 6.04 | 6.36 | 426780 | 26467 | 6.74% |
| 2024-10-21 | 5.93 | 6.23 | 0.29 | 4.88% | 5.88 | 6.45 | 478114 | 29485 | 7.55% |
| 2024-10-18 | 5.69 | 5.94 | 0.27 | 4.76% | 5.56 | 6.08 | 378074 | 22003 | 5.97% |
| 2024-10-17 | 5.65 | 5.67 | 0.01 | 0.18% | 5.65 | 5.92 | 277690 | 16091 | 4.38% |
| 2024-10-16 | 5.68 | 5.66 | -0.04 | -0.70% | 5.51 | 5.83 | 245448 | 13945 | 3.88% |
| 2024-10-15 | 5.63 | 5.70 | -0.07 | -1.21% | 5.60 | 5.98 | 335035 | 19446 | 5.29% |
| 2024-10-14 | 5.57 | 5.77 | 0.17 | 3.04% | 5.40 | 5.79 | 328414 | 18434 | 5.19% |
| 2024-10-11 | 5.69 | 5.60 | -0.13 | -2.27% | 5.36 | 5.72 | 347120 | 19203 | 5.48% |
| 2024-10-10 | 5.87 | 5.73 | -0.03 | -0.52% | 5.61 | 6.06 | 353355 | 20588 | 5.58% |
| 2024-10-09 | 6.43 | 5.76 | -1.05 | -15.42% | 5.76 | 6.45 | 576026 | 35122 | 9.10% |
| 2024-10-08 | 7.00 | 6.81 | 0.86 | 14.45% | 6.15 | 7.08 | 772034 | 51204 | 12.19% |
| 2024-09-30 | 5.30 | 5.95 | 0.87 | 17.13% | 5.17 | 6.03 | 684460 | 38203 | 10.81% |
| 2024-09-27 | 4.79 | 5.08 | 0.33 | 6.95% | 4.79 | 5.35 | 509610 | 26071 | 8.05% |
| 2024-09-26 | 4.66 | 4.75 | 0.23 | 5.09% | 4.59 | 4.86 | 387557 | 18210 | 6.12% |
| 2024-09-25 | 4.48 | 4.52 | 0.11 | 2.49% | 4.42 | 4.66 | 264074 | 12047 | 4.17% |
| 2024-09-24 | 4.24 | 4.41 | 0.15 | 3.52% | 4.19 | 4.47 | 222986 | 9659 | 3.52% |
| 2024-09-23 | 4.24 | 4.26 | 0.03 | 0.71% | 4.21 | 4.35 | 133386 | 5719 | 2.11% |
| 2024-09-20 | 4.27 | 4.23 | -0.06 | -1.40% | 4.21 | 4.35 | 143901 | 6116 | 2.27% |
| 2024-09-19 | 4.15 | 4.29 | 0.16 | 3.87% | 4.14 | 4.31 | 182617 | 7769 | 2.88% |
| 2024-09-18 | 4.14 | 4.13 | -0.02 | -0.48% | 4.05 | 4.19 | 102822 | 4229 | 1.62% |
| 2024-09-13 | 4.16 | 4.15 | -0.02 | -0.48% | 4.11 | 4.25 | 135731 | 5659 | 2.14% |
| 2024-09-12 | 4.19 | 4.17 | -0.05 | -1.18% | 4.17 | 4.25 | 130577 | 5492 | 2.06% |
| 2024-09-11 | 4.44 | 4.22 | -0.27 | -6.01% | 4.19 | 4.49 | 274684 | 11748 | 4.34% |
| 2024-09-10 | 4.76 | 4.49 | -0.28 | -5.87% | 4.33 | 4.78 | 393081 | 17641 | 6.21% |
| 2024-09-09 | 4.74 | 4.77 | -0.03 | -0.63% | 4.69 | 4.84 | 175039 | 8311 | 2.76% |
| 2024-09-06 | 4.82 | 4.80 | -0.06 | -1.23% | 4.72 | 4.96 | 244678 | 11784 | 3.86% |
| 2024-09-05 | 4.86 | 4.86 | 0.00 | 0.00% | 4.82 | 5.00 | 278468 | 13619 | 4.40% |
| 2024-09-04 | 4.76 | 4.86 | 0.04 | 0.83% | 4.73 | 4.98 | 339619 | 16540 | 5.36% |
| 2024-09-03 | 4.60 | 4.82 | 0.15 | 3.21% | 4.58 | 4.88 | 330567 | 15723 | 5.22% |
| 2024-09-02 | 4.59 | 4.67 | 0.06 | 1.30% | 4.58 | 4.84 | 287157 | 13521 | 4.53% |
| 2024-08-30 | 4.45 | 4.61 | 0.09 | 1.99% | 4.45 | 4.72 | 277490 | 12807 | 4.38% |
| 2024-08-29 | 4.50 | 4.52 | -0.04 | -0.88% | 4.43 | 4.63 | 195257 | 8855 | 3.08% |
| 2024-08-28 | 4.40 | 4.56 | 0.05 | 1.11% | 4.33 | 4.79 | 285653 | 12932 | 4.51% |
| 2024-08-27 | 4.67 | 4.51 | 0.01 | 0.22% | 4.45 | 4.84 | 250506 | 11571 | 3.96% |
| 2024-08-26 | 4.55 | 4.50 | -0.17 | -3.64% | 4.46 | 4.62 | 249338 | 11287 | 3.94% |
| 2024-08-23 | 4.73 | 4.67 | -0.01 | -0.21% | 4.66 | 4.92 | 267494 | 12737 | 4.22% |
| 2024-08-22 | 4.78 | 4.68 | -0.22 | -4.49% | 4.65 | 4.92 | 322914 | 15420 | 5.10% |
| 2024-08-21 | 4.57 | 4.90 | 0.27 | 5.83% | 4.54 | 5.18 | 496802 | 24212 | 7.84% |
| 2024-08-20 | 4.47 | 4.63 | 0.13 | 2.89% | 4.36 | 4.65 | 260661 | 11793 | 4.12% |
| 2024-08-19 | 4.40 | 4.50 | 0.07 | 1.58% | 4.35 | 4.59 | 184694 | 8284 | 2.92% |
| 2024-08-16 | 4.42 | 4.43 | 0.02 | 0.45% | 4.41 | 4.55 | 172881 | 7725 | 2.73% |
| 2024-08-15 | 4.35 | 4.41 | 0.03 | 0.68% | 4.26 | 4.47 | 170192 | 7461 | 2.69% |
| 2024-08-14 | 4.36 | 4.38 | -0.01 | -0.23% | 4.34 | 4.43 | 107459 | 4710 | 1.70% |
| 2024-08-13 | 4.40 | 4.39 | 0.00 | 0.00% | 4.31 | 4.43 | 140164 | 6130 | 2.21% |