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 | 6.75 | 6.74 | -0.03 | -0.44% | 6.62 | 6.84 | 113907 | 7666 | 3.10% |
| 2024-11-20 | 6.62 | 6.77 | 0.17 | 2.58% | 6.55 | 6.82 | 118682 | 7946 | 3.23% |
| 2024-11-19 | 6.22 | 6.60 | 0.37 | 5.94% | 6.21 | 6.60 | 141931 | 9071 | 3.87% |
| 2024-11-18 | 6.64 | 6.23 | -0.39 | -5.89% | 6.16 | 6.74 | 163838 | 10378 | 4.47% |
| 2024-11-15 | 6.73 | 6.62 | -0.13 | -1.93% | 6.62 | 6.95 | 194499 | 13165 | 5.30% |
| 2024-11-14 | 7.12 | 6.75 | -0.37 | -5.20% | 6.70 | 7.33 | 308148 | 21513 | 8.40% |
| 2024-11-13 | 6.80 | 7.12 | 0.24 | 3.49% | 6.56 | 7.60 | 371527 | 26360 | 10.13% |
| 2024-11-12 | 7.05 | 6.88 | -0.17 | -2.41% | 6.76 | 7.12 | 178822 | 12428 | 4.87% |
| 2024-11-11 | 6.69 | 7.05 | 0.38 | 5.70% | 6.69 | 7.10 | 241393 | 16716 | 6.58% |
| 2024-11-08 | 6.67 | 6.67 | 0.03 | 0.45% | 6.60 | 6.81 | 150737 | 10100 | 4.11% |
| 2024-11-07 | 6.44 | 6.64 | 0.19 | 2.95% | 6.35 | 6.64 | 147620 | 9638 | 4.02% |
| 2024-11-06 | 6.57 | 6.45 | 0.02 | 0.31% | 6.38 | 6.70 | 172040 | 11296 | 4.69% |
| 2024-11-05 | 6.18 | 6.43 | 0.24 | 3.88% | 6.16 | 6.48 | 125770 | 8017 | 3.43% |
| 2024-11-04 | 6.06 | 6.19 | 0.18 | 3.00% | 5.96 | 6.25 | 106566 | 6574 | 2.90% |
| 2024-11-01 | 6.51 | 6.01 | -0.56 | -8.52% | 6.01 | 6.59 | 191972 | 11909 | 5.23% |
| 2024-10-31 | 6.57 | 6.57 | 0.11 | 1.70% | 6.47 | 6.65 | 133686 | 8771 | 3.64% |
| 2024-10-30 | 6.46 | 6.46 | -0.04 | -0.62% | 6.37 | 6.58 | 115508 | 7467 | 3.15% |
| 2024-10-29 | 6.74 | 6.50 | -0.14 | -2.11% | 6.44 | 6.91 | 202128 | 13376 | 5.51% |
| 2024-10-28 | 6.53 | 6.64 | 0.21 | 3.27% | 6.40 | 6.64 | 157960 | 10347 | 4.31% |
| 2024-10-25 | 6.22 | 6.43 | 0.23 | 3.71% | 6.16 | 6.52 | 187574 | 12024 | 5.11% |
| 2024-10-24 | 6.26 | 6.20 | -0.08 | -1.27% | 6.11 | 6.27 | 107471 | 6642 | 2.93% |
| 2024-10-23 | 6.36 | 6.28 | -0.09 | -1.41% | 6.24 | 6.41 | 140873 | 8906 | 3.84% |
| 2024-10-22 | 6.25 | 6.37 | 0.10 | 1.59% | 6.20 | 6.43 | 168948 | 10656 | 4.60% |
| 2024-10-21 | 6.18 | 6.27 | 0.19 | 3.13% | 6.11 | 6.43 | 191031 | 12004 | 5.21% |
| 2024-10-18 | 5.83 | 6.08 | 0.25 | 4.29% | 5.81 | 6.18 | 169670 | 10178 | 4.62% |
| 2024-10-17 | 5.89 | 5.83 | 0.00 | 0.00% | 5.78 | 6.00 | 109335 | 6467 | 2.98% |
| 2024-10-16 | 5.76 | 5.83 | -0.06 | -1.02% | 5.67 | 5.93 | 114528 | 6651 | 3.12% |
| 2024-10-15 | 5.99 | 5.89 | -0.14 | -2.32% | 5.87 | 6.13 | 128905 | 7724 | 3.51% |
| 2024-10-14 | 5.83 | 6.03 | 0.27 | 4.69% | 5.76 | 6.03 | 131616 | 7790 | 3.59% |
| 2024-10-11 | 6.13 | 5.76 | -0.40 | -6.49% | 5.67 | 6.14 | 168426 | 9904 | 4.59% |
| 2024-10-10 | 6.30 | 6.16 | -0.02 | -0.32% | 5.98 | 6.52 | 207135 | 12893 | 5.65% |
| 2024-10-09 | 7.00 | 6.18 | -0.96 | -13.45% | 6.13 | 7.01 | 348074 | 22858 | 9.49% |
| 2024-10-08 | 7.21 | 7.14 | 1.07 | 17.63% | 6.35 | 7.27 | 438899 | 30231 | 11.96% |
| 2024-09-30 | 5.49 | 6.07 | 0.80 | 15.18% | 5.31 | 6.14 | 380203 | 21841 | 10.36% |
| 2024-09-27 | 5.01 | 5.27 | 0.34 | 6.90% | 4.98 | 5.38 | 279216 | 14395 | 7.61% |
| 2024-09-26 | 4.82 | 4.93 | 0.09 | 1.86% | 4.79 | 4.93 | 141567 | 6887 | 3.86% |
| 2024-09-25 | 4.83 | 4.84 | 0.05 | 1.04% | 4.79 | 4.97 | 193402 | 9431 | 5.27% |
| 2024-09-24 | 4.69 | 4.79 | 0.09 | 1.91% | 4.59 | 4.80 | 160566 | 7579 | 4.38% |
| 2024-09-23 | 4.61 | 4.70 | 0.15 | 3.30% | 4.51 | 4.74 | 108656 | 5054 | 2.96% |
| 2024-09-20 | 4.62 | 4.55 | -0.08 | -1.73% | 4.52 | 4.71 | 77896 | 3582 | 2.12% |
| 2024-09-19 | 4.55 | 4.63 | 0.14 | 3.12% | 4.46 | 4.67 | 102432 | 4713 | 2.79% |
| 2024-09-18 | 4.60 | 4.49 | -0.07 | -1.54% | 4.42 | 4.63 | 90037 | 4052 | 2.45% |
| 2024-09-13 | 4.77 | 4.56 | -0.20 | -4.20% | 4.56 | 4.84 | 125616 | 5805 | 3.42% |
| 2024-09-12 | 4.73 | 4.76 | 0.02 | 0.42% | 4.70 | 4.90 | 125029 | 5997 | 3.41% |
| 2024-09-11 | 4.70 | 4.74 | 0.02 | 0.42% | 4.67 | 4.81 | 122150 | 5812 | 3.33% |
| 2024-09-10 | 4.72 | 4.72 | -0.01 | -0.21% | 4.60 | 4.77 | 102996 | 4827 | 2.81% |
| 2024-09-09 | 4.74 | 4.73 | -0.06 | -1.25% | 4.62 | 4.83 | 130872 | 6164 | 3.57% |
| 2024-09-06 | 5.10 | 4.79 | -0.38 | -7.35% | 4.78 | 5.11 | 209780 | 10348 | 5.72% |
| 2024-09-05 | 5.12 | 5.17 | -0.04 | -0.77% | 5.03 | 5.21 | 292266 | 14937 | 7.97% |
| 2024-09-04 | 4.93 | 5.21 | 0.23 | 4.62% | 4.80 | 5.25 | 386978 | 19615 | 10.55% |
| 2024-09-03 | 4.86 | 4.98 | 0.09 | 1.84% | 4.81 | 5.04 | 140896 | 6968 | 3.84% |
| 2024-09-02 | 5.10 | 4.89 | -0.13 | -2.59% | 4.86 | 5.16 | 171838 | 8590 | 4.68% |
| 2024-08-30 | 4.87 | 5.02 | 0.18 | 3.72% | 4.82 | 5.13 | 301031 | 15109 | 8.20% |
| 2024-08-29 | 4.55 | 4.84 | 0.03 | 0.62% | 4.50 | 5.09 | 278181 | 13365 | 7.58% |
| 2024-08-28 | 4.94 | 4.81 | -0.32 | -6.24% | 4.66 | 4.96 | 281767 | 13582 | 7.68% |
| 2024-08-27 | 5.46 | 5.13 | -0.20 | -3.75% | 5.01 | 5.64 | 357474 | 18868 | 9.74% |
| 2024-08-26 | 5.16 | 5.33 | 0.17 | 3.29% | 5.06 | 5.36 | 313358 | 16519 | 8.54% |
| 2024-08-23 | 5.29 | 5.16 | -0.13 | -2.46% | 4.88 | 5.32 | 359304 | 18290 | 9.79% |
| 2024-08-22 | 5.10 | 5.29 | 0.20 | 3.93% | 5.00 | 5.86 | 528382 | 28311 | 14.40% |
| 2024-08-21 | 5.21 | 5.09 | -0.19 | -3.60% | 5.06 | 5.33 | 294410 | 15231 | 8.02% |
| 2024-08-20 | 5.16 | 5.28 | 0.08 | 1.54% | 5.06 | 5.33 | 388273 | 20249 | 10.58% |
| 2024-08-19 | 5.33 | 5.20 | -0.61 | -10.50% | 5.04 | 5.47 | 549129 | 28601 | 14.97% |
| 2024-08-16 | 5.51 | 5.81 | 0.30 | 5.44% | 5.42 | 6.03 | 827281 | 47772 | 22.55% |
| 2024-08-15 | 4.61 | 5.51 | 0.92 | 20.04% | 4.53 | 5.51 | 316918 | 16478 | 8.64% |
| 2024-08-14 | 4.56 | 4.59 | 0.04 | 0.88% | 4.53 | 4.63 | 81206 | 3717 | 2.21% |
| 2024-08-13 | 4.44 | 4.55 | 0.12 | 2.71% | 4.30 | 4.55 | 87853 | 3904 | 2.39% |