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 | 6.54 | 6.68 | 0.09 | 1.37% | 6.49 | 6.72 | 224568 | 14876 | 4.64% |
| 2024-11-20 | 6.34 | 6.59 | 0.26 | 4.11% | 6.28 | 6.64 | 231672 | 14989 | 4.79% |
| 2024-11-19 | 6.14 | 6.33 | 0.25 | 4.11% | 6.05 | 6.34 | 178377 | 10982 | 3.69% |
| 2024-11-18 | 6.50 | 6.08 | -0.41 | -6.32% | 6.01 | 6.56 | 246516 | 15168 | 5.10% |
| 2024-11-15 | 6.59 | 6.49 | -0.14 | -2.11% | 6.47 | 6.77 | 222388 | 14738 | 4.60% |
| 2024-11-14 | 6.77 | 6.63 | -0.17 | -2.50% | 6.60 | 6.83 | 227876 | 15284 | 4.71% |
| 2024-11-13 | 6.72 | 6.80 | 0.06 | 0.89% | 6.56 | 6.84 | 229765 | 15433 | 4.75% |
| 2024-11-12 | 6.94 | 6.74 | -0.24 | -3.44% | 6.65 | 6.99 | 323801 | 22043 | 6.69% |
| 2024-11-11 | 6.74 | 6.98 | 0.16 | 2.35% | 6.74 | 7.00 | 331222 | 22875 | 6.85% |
| 2024-11-08 | 6.82 | 6.82 | 0.03 | 0.44% | 6.70 | 6.97 | 375758 | 25627 | 7.77% |
| 2024-11-07 | 6.50 | 6.79 | 0.28 | 4.30% | 6.40 | 6.80 | 417505 | 27655 | 8.63% |
| 2024-11-06 | 6.43 | 6.51 | 0.11 | 1.72% | 6.40 | 6.66 | 323741 | 21207 | 6.69% |
| 2024-11-05 | 6.20 | 6.40 | 0.20 | 3.23% | 6.20 | 6.41 | 208103 | 13190 | 4.30% |
| 2024-11-04 | 5.96 | 6.20 | 0.20 | 3.33% | 5.96 | 6.20 | 137307 | 8422 | 2.84% |
| 2024-11-01 | 6.51 | 6.00 | -0.55 | -8.40% | 5.98 | 6.55 | 331194 | 20565 | 6.85% |
| 2024-10-31 | 6.45 | 6.55 | 0.12 | 1.87% | 6.40 | 6.63 | 295040 | 19309 | 6.10% |
| 2024-10-30 | 6.38 | 6.43 | 0.01 | 0.16% | 6.30 | 6.46 | 200798 | 12793 | 4.15% |
| 2024-10-29 | 6.49 | 6.42 | -0.08 | -1.23% | 6.37 | 6.65 | 318949 | 20689 | 6.59% |
| 2024-10-28 | 6.30 | 6.50 | 0.19 | 3.01% | 6.27 | 6.50 | 218913 | 14062 | 4.53% |
| 2024-10-25 | 6.22 | 6.31 | 0.10 | 1.61% | 6.21 | 6.37 | 180525 | 11342 | 3.73% |
| 2024-10-24 | 6.28 | 6.21 | -0.11 | -1.74% | 6.18 | 6.30 | 165112 | 10271 | 3.41% |
| 2024-10-23 | 6.41 | 6.32 | -0.10 | -1.56% | 6.30 | 6.49 | 246868 | 15809 | 5.10% |
| 2024-10-22 | 6.60 | 6.42 | -0.27 | -4.04% | 6.33 | 6.60 | 345673 | 22278 | 7.15% |
| 2024-10-21 | 6.30 | 6.69 | 0.40 | 6.36% | 6.28 | 6.93 | 507908 | 33216 | 10.50% |
| 2024-10-18 | 6.08 | 6.29 | 0.16 | 2.61% | 5.99 | 6.42 | 285607 | 17761 | 5.91% |
| 2024-10-17 | 6.10 | 6.13 | 0.07 | 1.16% | 6.10 | 6.27 | 231430 | 14337 | 4.79% |
| 2024-10-16 | 5.90 | 6.06 | -0.01 | -0.16% | 5.90 | 6.13 | 196951 | 11873 | 4.07% |
| 2024-10-15 | 6.10 | 6.07 | -0.04 | -0.65% | 5.95 | 6.34 | 282581 | 17505 | 5.84% |
| 2024-10-14 | 5.90 | 6.11 | 0.21 | 3.56% | 5.76 | 6.12 | 242925 | 14454 | 5.02% |
| 2024-10-11 | 6.20 | 5.90 | -0.42 | -6.65% | 5.78 | 6.33 | 292948 | 17597 | 6.06% |
| 2024-10-10 | 6.50 | 6.32 | 0.10 | 1.61% | 6.20 | 6.69 | 340077 | 21736 | 7.03% |
| 2024-10-09 | 6.70 | 6.22 | -0.90 | -12.64% | 6.21 | 6.91 | 490580 | 32291 | 10.14% |
| 2024-10-08 | 7.29 | 7.12 | 1.02 | 16.72% | 6.33 | 7.29 | 720069 | 49242 | 14.89% |
| 2024-09-30 | 5.55 | 6.10 | 0.82 | 15.53% | 5.43 | 6.15 | 572720 | 33087 | 11.84% |
| 2024-09-27 | 5.10 | 5.28 | 0.25 | 4.97% | 5.02 | 5.39 | 324485 | 16871 | 6.71% |
| 2024-09-26 | 4.94 | 5.03 | 0.08 | 1.62% | 4.90 | 5.03 | 187672 | 9324 | 3.88% |
| 2024-09-25 | 4.93 | 4.95 | 0.04 | 0.81% | 4.89 | 5.03 | 232780 | 11570 | 4.81% |
| 2024-09-24 | 4.76 | 4.91 | 0.12 | 2.51% | 4.70 | 4.93 | 185601 | 8968 | 3.84% |
| 2024-09-23 | 4.76 | 4.79 | 0.02 | 0.42% | 4.72 | 4.86 | 90140 | 4328 | 1.86% |
| 2024-09-20 | 4.75 | 4.77 | 0.03 | 0.63% | 4.71 | 4.81 | 93288 | 4435 | 1.93% |
| 2024-09-19 | 4.62 | 4.74 | 0.19 | 4.18% | 4.56 | 4.77 | 108647 | 5089 | 2.25% |
| 2024-09-18 | 4.68 | 4.55 | -0.14 | -2.99% | 4.49 | 4.76 | 106950 | 4910 | 2.21% |
| 2024-09-13 | 4.76 | 4.69 | -0.12 | -2.49% | 4.68 | 4.84 | 120725 | 5717 | 2.50% |
| 2024-09-12 | 4.75 | 4.81 | 0.05 | 1.05% | 4.75 | 4.88 | 141574 | 6852 | 2.93% |
| 2024-09-11 | 4.76 | 4.76 | -0.05 | -1.04% | 4.74 | 4.84 | 106027 | 5079 | 2.19% |
| 2024-09-10 | 4.71 | 4.81 | 0.11 | 2.34% | 4.60 | 4.82 | 144713 | 6832 | 2.99% |
| 2024-09-09 | 4.68 | 4.70 | -0.04 | -0.84% | 4.57 | 4.74 | 120895 | 5646 | 2.50% |
| 2024-09-06 | 4.87 | 4.74 | -0.15 | -3.07% | 4.70 | 4.90 | 218601 | 10460 | 4.52% |
| 2024-09-05 | 4.86 | 4.89 | 0.00 | 0.00% | 4.84 | 4.96 | 210514 | 10305 | 4.35% |
| 2024-09-04 | 4.94 | 4.89 | -0.17 | -3.36% | 4.80 | 4.95 | 278430 | 13588 | 5.76% |
| 2024-09-03 | 5.09 | 5.06 | -0.07 | -1.36% | 4.90 | 5.16 | 394153 | 19679 | 8.15% |
| 2024-09-02 | 5.15 | 5.13 | -0.10 | -1.91% | 5.06 | 5.38 | 478587 | 24938 | 9.90% |
| 2024-08-30 | 5.26 | 5.23 | 0.18 | 3.56% | 5.06 | 5.46 | 676088 | 35325 | 13.98% |
| 2024-08-29 | 4.89 | 5.05 | 0.04 | 0.80% | 4.86 | 5.15 | 719753 | 35823 | 14.88% |
| 2024-08-28 | 4.41 | 5.01 | 0.57 | 12.84% | 4.36 | 5.33 | 807894 | 41045 | 16.70% |
| 2024-08-27 | 4.56 | 4.44 | -0.13 | -2.84% | 4.41 | 4.59 | 81671 | 3652 | 1.69% |
| 2024-08-26 | 4.66 | 4.57 | -0.06 | -1.30% | 4.54 | 4.67 | 83589 | 3841 | 1.73% |
| 2024-08-23 | 4.55 | 4.63 | 0.02 | 0.43% | 4.48 | 4.69 | 114032 | 5228 | 2.36% |
| 2024-08-22 | 4.73 | 4.61 | -0.18 | -3.76% | 4.60 | 4.81 | 107429 | 5050 | 2.35% |
| 2024-08-21 | 4.67 | 4.79 | 0.10 | 2.13% | 4.67 | 4.85 | 145269 | 6947 | 3.18% |
| 2024-08-20 | 4.78 | 4.69 | -0.09 | -1.88% | 4.68 | 4.86 | 116031 | 5517 | 2.54% |
| 2024-08-19 | 4.75 | 4.78 | 0.03 | 0.63% | 4.68 | 4.82 | 121836 | 5797 | 2.66% |
| 2024-08-16 | 4.67 | 4.75 | 0.06 | 1.28% | 4.66 | 4.75 | 95914 | 4526 | 2.10% |
| 2024-08-15 | 4.57 | 4.69 | 0.08 | 1.74% | 4.51 | 4.71 | 87241 | 4044 | 1.91% |
| 2024-08-14 | 4.57 | 4.61 | 0.03 | 0.66% | 4.56 | 4.63 | 76744 | 3531 | 1.68% |
| 2024-08-13 | 4.48 | 4.58 | 0.08 | 1.78% | 4.42 | 4.58 | 68799 | 3108 | 1.50% |