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 | 6.60 | 6.59 | -0.08 | -1.20% | 6.43 | 6.64 | 323590 | 21153 | 6.58% |
| 2024-11-20 | 6.36 | 6.67 | 0.30 | 4.71% | 6.26 | 6.74 | 413735 | 27166 | 8.41% |
| 2024-11-19 | 6.20 | 6.37 | 0.17 | 2.74% | 5.98 | 6.39 | 329546 | 20416 | 6.70% |
| 2024-11-18 | 7.00 | 6.20 | -0.92 | -12.92% | 6.10 | 7.12 | 661575 | 42694 | 13.46% |
| 2024-11-15 | 7.21 | 7.12 | 0.02 | 0.28% | 7.11 | 7.88 | 866998 | 63735 | 17.63% |
| 2024-11-14 | 6.93 | 7.10 | 0.12 | 1.72% | 6.75 | 7.36 | 736484 | 52524 | 14.98% |
| 2024-11-13 | 6.84 | 6.98 | 0.08 | 1.16% | 6.65 | 7.02 | 312873 | 21390 | 6.36% |
| 2024-11-12 | 7.28 | 6.90 | -0.36 | -4.96% | 6.80 | 7.29 | 462121 | 32424 | 9.40% |
| 2024-11-11 | 6.96 | 7.26 | 0.21 | 2.98% | 6.87 | 7.26 | 464154 | 33110 | 9.44% |
| 2024-11-08 | 7.32 | 7.05 | -0.08 | -1.12% | 6.95 | 7.45 | 580131 | 41546 | 11.80% |
| 2024-11-07 | 6.75 | 7.13 | 0.33 | 4.85% | 6.72 | 7.13 | 571650 | 39728 | 11.63% |
| 2024-11-06 | 6.88 | 6.80 | -0.07 | -1.02% | 6.70 | 7.02 | 539029 | 36966 | 10.96% |
| 2024-11-05 | 6.49 | 6.87 | 0.38 | 5.86% | 6.46 | 6.98 | 533465 | 36108 | 10.85% |
| 2024-11-04 | 6.35 | 6.49 | -0.06 | -0.92% | 6.03 | 6.52 | 435537 | 27655 | 8.86% |
| 2024-11-01 | 6.80 | 6.55 | -0.10 | -1.50% | 6.47 | 7.40 | 928102 | 64936 | 18.88% |
| 2024-10-31 | 6.54 | 6.65 | 0.10 | 1.53% | 6.37 | 6.74 | 401345 | 26474 | 8.16% |
| 2024-10-30 | 6.52 | 6.55 | -0.09 | -1.36% | 6.33 | 6.63 | 379795 | 24582 | 7.72% |
| 2024-10-29 | 7.02 | 6.64 | -0.36 | -5.14% | 6.63 | 7.09 | 546670 | 37024 | 11.12% |
| 2024-10-28 | 6.61 | 7.00 | 0.48 | 7.36% | 6.61 | 7.10 | 703861 | 48446 | 14.32% |
| 2024-10-25 | 6.45 | 6.52 | 0.19 | 3.00% | 6.45 | 6.63 | 364485 | 23791 | 7.41% |
| 2024-10-24 | 6.60 | 6.33 | -0.27 | -4.09% | 6.30 | 6.60 | 317577 | 20300 | 6.46% |
| 2024-10-23 | 6.42 | 6.60 | 0.18 | 2.80% | 6.34 | 6.93 | 512875 | 34165 | 10.43% |
| 2024-10-22 | 6.70 | 6.42 | -0.34 | -5.03% | 6.30 | 6.70 | 412285 | 26764 | 8.39% |
| 2024-10-21 | 6.47 | 6.76 | 0.30 | 4.64% | 6.45 | 6.78 | 525193 | 34801 | 10.68% |
| 2024-10-18 | 6.20 | 6.46 | 0.23 | 3.69% | 6.11 | 6.59 | 443840 | 28165 | 9.03% |
| 2024-10-17 | 6.34 | 6.23 | 0.00 | 0.00% | 6.21 | 6.43 | 400451 | 25367 | 8.14% |
| 2024-10-16 | 5.90 | 6.23 | 0.08 | 1.30% | 5.89 | 6.30 | 337901 | 20832 | 6.87% |
| 2024-10-15 | 6.16 | 6.15 | -0.05 | -0.81% | 6.02 | 6.47 | 486962 | 30659 | 9.90% |
| 2024-10-14 | 5.99 | 6.20 | 0.32 | 5.44% | 5.76 | 6.21 | 377370 | 22666 | 7.68% |
| 2024-10-11 | 6.14 | 5.88 | -0.35 | -5.62% | 5.80 | 6.22 | 417901 | 24975 | 8.50% |
| 2024-10-10 | 6.38 | 6.23 | 0.00 | 0.00% | 6.11 | 6.66 | 488634 | 30900 | 9.94% |
| 2024-10-09 | 6.99 | 6.23 | -1.15 | -15.58% | 6.22 | 7.07 | 823256 | 55770 | 16.74% |
| 2024-10-08 | 7.29 | 7.38 | 1.23 | 20.00% | 6.52 | 7.38 | 1136760 | 79870 | 23.12% |
| 2024-09-30 | 5.33 | 6.15 | 0.92 | 17.59% | 5.33 | 6.18 | 906864 | 51675 | 18.44% |
| 2024-09-27 | 4.97 | 5.23 | 0.32 | 6.52% | 4.91 | 5.27 | 463592 | 23568 | 9.43% |
| 2024-09-26 | 4.82 | 4.91 | 0.07 | 1.45% | 4.78 | 4.92 | 323006 | 15720 | 6.57% |
| 2024-09-25 | 4.77 | 4.84 | 0.09 | 1.89% | 4.72 | 4.93 | 375237 | 18184 | 7.63% |
| 2024-09-24 | 4.61 | 4.75 | 0.13 | 2.81% | 4.49 | 4.75 | 274540 | 12741 | 5.58% |
| 2024-09-23 | 4.68 | 4.63 | -0.03 | -0.64% | 4.61 | 4.70 | 175418 | 8167 | 3.57% |
| 2024-09-20 | 4.53 | 4.66 | 0.12 | 2.64% | 4.52 | 4.71 | 226294 | 10535 | 4.60% |
| 2024-09-19 | 4.43 | 4.54 | 0.15 | 3.42% | 4.39 | 4.57 | 156765 | 7056 | 3.19% |
| 2024-09-18 | 4.48 | 4.39 | -0.09 | -2.01% | 4.30 | 4.52 | 148077 | 6508 | 3.01% |
| 2024-09-13 | 4.57 | 4.48 | -0.09 | -1.97% | 4.47 | 4.58 | 160368 | 7226 | 3.26% |
| 2024-09-12 | 4.51 | 4.57 | 0.07 | 1.56% | 4.51 | 4.66 | 213645 | 9795 | 4.35% |
| 2024-09-11 | 4.56 | 4.50 | -0.10 | -2.17% | 4.47 | 4.59 | 158784 | 7166 | 3.23% |
| 2024-09-10 | 4.58 | 4.60 | 0.07 | 1.55% | 4.44 | 4.65 | 187293 | 8519 | 3.81% |
| 2024-09-09 | 4.54 | 4.53 | -0.06 | -1.31% | 4.43 | 4.59 | 161413 | 7290 | 3.28% |
| 2024-09-06 | 4.78 | 4.59 | -0.23 | -4.77% | 4.57 | 4.82 | 282766 | 13198 | 5.75% |
| 2024-09-05 | 4.80 | 4.82 | 0.04 | 0.84% | 4.69 | 4.86 | 257212 | 12327 | 5.23% |
| 2024-09-04 | 4.85 | 4.78 | -0.25 | -4.97% | 4.76 | 4.91 | 306881 | 14807 | 6.24% |
| 2024-09-03 | 5.06 | 5.03 | -0.03 | -0.59% | 4.76 | 5.10 | 531047 | 25991 | 10.80% |
| 2024-09-02 | 5.27 | 5.06 | -0.23 | -4.35% | 5.05 | 5.40 | 557393 | 29079 | 11.34% |
| 2024-08-30 | 5.07 | 5.29 | 0.13 | 2.52% | 5.05 | 5.48 | 748749 | 39799 | 15.23% |
| 2024-08-29 | 5.08 | 5.16 | -0.19 | -3.55% | 4.91 | 5.29 | 652761 | 33143 | 13.28% |
| 2024-08-28 | 5.15 | 5.35 | 0.10 | 1.90% | 5.07 | 5.48 | 729153 | 38172 | 14.83% |
| 2024-08-27 | 5.31 | 5.25 | -0.13 | -2.42% | 5.14 | 5.88 | 1003618 | 54952 | 20.41% |
| 2024-08-26 | 5.49 | 5.38 | -0.18 | -3.24% | 5.12 | 5.49 | 1077216 | 56763 | 21.91% |
| 2024-08-23 | 4.65 | 5.56 | 0.93 | 20.09% | 4.65 | 5.56 | 831743 | 44265 | 16.92% |
| 2024-08-22 | 4.86 | 4.63 | -0.40 | -7.95% | 4.62 | 4.92 | 515794 | 24558 | 10.49% |
| 2024-08-21 | 4.74 | 5.03 | 0.26 | 5.45% | 4.72 | 5.18 | 601034 | 29800 | 12.22% |
| 2024-08-20 | 4.88 | 4.77 | -0.11 | -2.25% | 4.74 | 4.96 | 346840 | 16694 | 7.05% |
| 2024-08-19 | 4.96 | 4.88 | -0.20 | -3.94% | 4.77 | 5.04 | 487102 | 23780 | 9.91% |
| 2024-08-16 | 4.89 | 5.08 | 0.21 | 4.31% | 4.88 | 5.30 | 807336 | 41079 | 16.42% |
| 2024-08-15 | 4.53 | 4.87 | 0.27 | 5.87% | 4.47 | 4.94 | 465745 | 22027 | 9.47% |
| 2024-08-14 | 4.46 | 4.60 | 0.12 | 2.68% | 4.45 | 4.68 | 279085 | 12795 | 5.68% |
| 2024-08-13 | 4.46 | 4.48 | -0.01 | -0.22% | 4.38 | 4.53 | 210356 | 9380 | 4.28% |