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 | 7.52 | 7.31 | -0.26 | -3.43% | 7.18 | 7.52 | 455104 | 33352 | 11.50% |
| 2024-11-20 | 6.89 | 7.57 | 0.57 | 8.14% | 6.83 | 7.66 | 673135 | 49572 | 17.00% |
| 2024-11-19 | 6.34 | 7.00 | 0.33 | 4.95% | 6.33 | 7.11 | 439494 | 29691 | 11.10% |
| 2024-11-18 | 7.27 | 6.67 | -0.61 | -8.38% | 6.56 | 7.71 | 610184 | 42949 | 15.41% |
| 2024-11-15 | 6.70 | 7.28 | 0.53 | 7.85% | 6.57 | 7.43 | 556340 | 38866 | 14.05% |
| 2024-11-14 | 6.97 | 6.75 | -0.23 | -3.30% | 6.71 | 7.25 | 368433 | 25689 | 9.31% |
| 2024-11-13 | 6.69 | 6.98 | 0.22 | 3.25% | 6.51 | 6.99 | 242100 | 16315 | 6.12% |
| 2024-11-12 | 6.97 | 6.76 | -0.24 | -3.43% | 6.66 | 7.09 | 250048 | 17124 | 6.32% |
| 2024-11-11 | 6.89 | 7.00 | 0.14 | 2.04% | 6.74 | 7.05 | 313530 | 21619 | 7.92% |
| 2024-11-08 | 6.81 | 6.86 | 0.08 | 1.18% | 6.69 | 7.18 | 428757 | 29742 | 10.83% |
| 2024-11-07 | 6.99 | 6.78 | 0.04 | 0.59% | 6.73 | 7.36 | 540240 | 37513 | 13.65% |
| 2024-11-06 | 6.45 | 6.74 | 0.29 | 4.50% | 6.37 | 6.84 | 409616 | 27165 | 10.35% |
| 2024-11-05 | 6.34 | 6.45 | 0.24 | 3.86% | 6.23 | 6.48 | 284915 | 18192 | 7.20% |
| 2024-11-04 | 5.83 | 6.21 | 0.38 | 6.52% | 5.83 | 6.25 | 232501 | 14242 | 5.87% |
| 2024-11-01 | 6.27 | 5.83 | -0.47 | -7.46% | 5.83 | 6.34 | 244458 | 14658 | 6.17% |
| 2024-10-31 | 6.18 | 6.30 | 0.08 | 1.29% | 6.18 | 6.35 | 166715 | 10464 | 4.21% |
| 2024-10-30 | 6.20 | 6.22 | -0.01 | -0.16% | 6.11 | 6.35 | 137945 | 8575 | 3.48% |
| 2024-10-29 | 6.44 | 6.23 | -0.21 | -3.26% | 6.21 | 6.50 | 177888 | 11257 | 4.49% |
| 2024-10-28 | 6.28 | 6.44 | 0.17 | 2.71% | 6.27 | 6.44 | 177804 | 11339 | 4.49% |
| 2024-10-25 | 6.13 | 6.27 | 0.16 | 2.62% | 6.12 | 6.31 | 188506 | 11758 | 4.76% |
| 2024-10-24 | 6.07 | 6.11 | -0.18 | -2.86% | 6.05 | 6.23 | 223552 | 13666 | 5.65% |
| 2024-10-23 | 6.46 | 6.29 | -0.17 | -2.63% | 6.25 | 6.50 | 236777 | 15095 | 5.98% |
| 2024-10-22 | 6.37 | 6.46 | 0.05 | 0.78% | 6.30 | 6.51 | 257780 | 16535 | 6.51% |
| 2024-10-21 | 6.40 | 6.41 | 0.02 | 0.31% | 6.32 | 6.52 | 354844 | 22775 | 8.96% |
| 2024-10-18 | 6.11 | 6.39 | 0.33 | 5.45% | 6.01 | 6.63 | 368440 | 23268 | 9.31% |
| 2024-10-17 | 6.04 | 6.06 | 0.09 | 1.51% | 6.04 | 6.25 | 223767 | 13754 | 5.65% |
| 2024-10-16 | 5.94 | 5.97 | -0.06 | -1.00% | 5.85 | 6.09 | 161320 | 9660 | 4.07% |
| 2024-10-15 | 6.04 | 6.03 | -0.05 | -0.82% | 5.96 | 6.21 | 243473 | 14841 | 6.15% |
| 2024-10-14 | 5.80 | 6.08 | 0.27 | 4.65% | 5.71 | 6.11 | 260353 | 15529 | 6.58% |
| 2024-10-11 | 6.20 | 5.81 | -0.35 | -5.68% | 5.69 | 6.20 | 246032 | 14418 | 6.21% |
| 2024-10-10 | 6.20 | 6.16 | 0.12 | 1.99% | 6.04 | 6.48 | 276442 | 17238 | 6.98% |
| 2024-10-09 | 6.88 | 6.04 | -1.19 | -16.46% | 6.00 | 6.88 | 391635 | 25250 | 9.89% |
| 2024-10-08 | 7.40 | 7.23 | 0.98 | 15.68% | 6.39 | 7.42 | 531368 | 36814 | 13.42% |
| 2024-09-30 | 5.59 | 6.25 | 0.76 | 13.84% | 5.56 | 6.38 | 483307 | 28778 | 12.21% |
| 2024-09-27 | 5.28 | 5.49 | 0.27 | 5.17% | 5.22 | 5.57 | 260970 | 14088 | 6.59% |
| 2024-09-26 | 5.11 | 5.22 | 0.13 | 2.55% | 5.06 | 5.22 | 161930 | 8325 | 4.09% |
| 2024-09-25 | 5.05 | 5.09 | 0.04 | 0.79% | 5.03 | 5.18 | 163200 | 8359 | 4.12% |
| 2024-09-24 | 4.92 | 5.05 | 0.14 | 2.85% | 4.80 | 5.05 | 146371 | 7243 | 3.70% |
| 2024-09-23 | 4.90 | 4.91 | -0.03 | -0.61% | 4.88 | 4.96 | 60213 | 2962 | 1.52% |
| 2024-09-20 | 4.91 | 4.94 | 0.03 | 0.61% | 4.88 | 4.96 | 75639 | 3719 | 1.91% |
| 2024-09-19 | 4.81 | 4.91 | 0.14 | 2.94% | 4.74 | 4.93 | 89993 | 4386 | 2.27% |
| 2024-09-18 | 4.88 | 4.77 | -0.14 | -2.85% | 4.69 | 4.90 | 96487 | 4602 | 2.44% |
| 2024-09-13 | 4.91 | 4.91 | 0.02 | 0.41% | 4.82 | 4.99 | 93974 | 4606 | 2.37% |
| 2024-09-12 | 4.92 | 4.89 | -0.03 | -0.61% | 4.88 | 5.02 | 75297 | 3727 | 1.90% |
| 2024-09-11 | 4.94 | 4.92 | -0.09 | -1.80% | 4.88 | 4.97 | 71938 | 3540 | 1.82% |
| 2024-09-10 | 4.95 | 5.01 | 0.05 | 1.01% | 4.86 | 5.15 | 122641 | 6138 | 3.10% |
| 2024-09-09 | 4.85 | 4.96 | 0.06 | 1.22% | 4.78 | 4.98 | 72483 | 3552 | 1.83% |
| 2024-09-06 | 5.03 | 4.90 | -0.14 | -2.78% | 4.87 | 5.08 | 94073 | 4645 | 2.38% |
| 2024-09-05 | 5.01 | 5.04 | 0.02 | 0.40% | 4.98 | 5.08 | 83928 | 4224 | 2.12% |
| 2024-09-04 | 5.16 | 5.02 | -0.21 | -4.02% | 4.97 | 5.18 | 137522 | 6948 | 3.47% |
| 2024-09-03 | 5.23 | 5.23 | 0.05 | 0.97% | 5.16 | 5.30 | 110201 | 5736 | 2.78% |
| 2024-09-02 | 5.30 | 5.18 | -0.13 | -2.45% | 5.14 | 5.32 | 156199 | 8193 | 3.95% |
| 2024-08-30 | 5.16 | 5.31 | 0.12 | 2.31% | 5.08 | 5.48 | 264442 | 13944 | 6.68% |
| 2024-08-29 | 4.74 | 5.19 | 0.29 | 5.92% | 4.68 | 5.50 | 231042 | 11643 | 5.84% |
| 2024-08-28 | 4.79 | 4.90 | 0.03 | 0.62% | 4.66 | 4.95 | 130688 | 6297 | 3.30% |
| 2024-08-27 | 5.07 | 4.87 | -0.23 | -4.51% | 4.85 | 5.11 | 164610 | 8162 | 4.16% |
| 2024-08-26 | 5.13 | 5.10 | -0.04 | -0.78% | 5.02 | 5.17 | 157130 | 7985 | 3.97% |
| 2024-08-23 | 5.27 | 5.14 | -0.34 | -6.20% | 5.02 | 5.31 | 285698 | 14688 | 7.22% |
| 2024-08-22 | 5.34 | 5.48 | 0.12 | 2.24% | 5.20 | 5.80 | 372614 | 20447 | 9.41% |
| 2024-08-21 | 5.55 | 5.36 | -0.08 | -1.47% | 5.30 | 5.97 | 362779 | 20372 | 9.16% |
| 2024-08-20 | 5.42 | 5.44 | -0.04 | -0.73% | 5.32 | 5.50 | 174342 | 9411 | 4.40% |
| 2024-08-19 | 5.29 | 5.48 | 0.13 | 2.43% | 5.21 | 5.53 | 267898 | 14551 | 6.77% |
| 2024-08-16 | 5.23 | 5.35 | 0.12 | 2.29% | 5.20 | 5.46 | 239683 | 12800 | 6.05% |
| 2024-08-15 | 5.15 | 5.23 | 0.10 | 1.95% | 5.01 | 5.23 | 131458 | 6770 | 3.32% |
| 2024-08-14 | 5.12 | 5.13 | 0.00 | 0.00% | 5.09 | 5.23 | 106439 | 5491 | 2.69% |
| 2024-08-13 | 5.04 | 5.13 | 0.08 | 1.58% | 4.96 | 5.15 | 107583 | 5439 | 2.72% |