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 | 6.80 | 6.80 | -0.03 | -0.44% | 6.70 | 6.86 | 56934 | 3865 | 2.30% |
| 2024-11-20 | 6.59 | 6.83 | 0.20 | 3.02% | 6.56 | 6.87 | 109595 | 7421 | 4.44% |
| 2024-11-19 | 6.33 | 6.63 | 0.26 | 4.08% | 6.33 | 6.85 | 115150 | 7519 | 4.66% |
| 2024-11-18 | 6.65 | 6.37 | -0.33 | -4.93% | 6.25 | 6.70 | 81781 | 5241 | 3.31% |
| 2024-11-15 | 6.55 | 6.70 | 0.09 | 1.36% | 6.55 | 6.81 | 90625 | 6064 | 3.67% |
| 2024-11-14 | 6.86 | 6.61 | -0.27 | -3.92% | 6.59 | 7.06 | 78514 | 5306 | 3.18% |
| 2024-11-13 | 6.69 | 6.88 | 0.19 | 2.84% | 6.51 | 7.03 | 113134 | 7731 | 4.58% |
| 2024-11-12 | 6.73 | 6.69 | -0.04 | -0.59% | 6.59 | 6.84 | 56227 | 3780 | 2.28% |
| 2024-11-11 | 6.60 | 6.73 | 0.14 | 2.12% | 6.56 | 6.73 | 46131 | 3069 | 1.87% |
| 2024-11-08 | 6.72 | 6.59 | -0.11 | -1.64% | 6.53 | 6.79 | 60170 | 3978 | 2.44% |
| 2024-11-07 | 6.39 | 6.70 | 0.29 | 4.52% | 6.33 | 6.71 | 80081 | 5293 | 3.24% |
| 2024-11-06 | 6.43 | 6.41 | 0.01 | 0.16% | 6.33 | 6.50 | 54647 | 3512 | 2.21% |
| 2024-11-05 | 6.23 | 6.40 | 0.19 | 3.06% | 6.21 | 6.42 | 62228 | 3946 | 2.52% |
| 2024-11-04 | 5.98 | 6.21 | 0.24 | 4.02% | 5.92 | 6.23 | 57931 | 3545 | 2.34% |
| 2024-11-01 | 6.23 | 5.97 | -0.28 | -4.48% | 5.96 | 6.32 | 80359 | 4879 | 3.25% |
| 2024-10-31 | 6.27 | 6.25 | 0.01 | 0.16% | 6.22 | 6.35 | 58712 | 3695 | 2.38% |
| 2024-10-30 | 6.23 | 6.24 | -0.06 | -0.95% | 6.17 | 6.37 | 53943 | 3379 | 2.18% |
| 2024-10-29 | 6.55 | 6.30 | -0.25 | -3.82% | 6.27 | 6.62 | 73868 | 4713 | 2.99% |
| 2024-10-28 | 6.42 | 6.55 | 0.20 | 3.15% | 6.35 | 6.57 | 69566 | 4496 | 2.82% |
| 2024-10-25 | 6.23 | 6.35 | 0.19 | 3.08% | 6.18 | 6.40 | 70016 | 4435 | 2.83% |
| 2024-10-24 | 6.22 | 6.16 | -0.03 | -0.48% | 6.10 | 6.22 | 39290 | 2419 | 1.59% |
| 2024-10-23 | 6.25 | 6.19 | -0.07 | -1.12% | 6.14 | 6.34 | 58827 | 3674 | 2.38% |
| 2024-10-22 | 6.18 | 6.26 | 0.09 | 1.46% | 6.13 | 6.29 | 59040 | 3677 | 2.39% |
| 2024-10-21 | 6.10 | 6.17 | 0.08 | 1.31% | 6.06 | 6.25 | 60580 | 3732 | 2.45% |
| 2024-10-18 | 5.95 | 6.09 | 0.14 | 2.35% | 5.90 | 6.19 | 53485 | 3245 | 2.16% |
| 2024-10-17 | 6.07 | 5.95 | -0.03 | -0.50% | 5.93 | 6.12 | 54916 | 3318 | 2.22% |
| 2024-10-16 | 5.84 | 5.98 | 0.11 | 1.87% | 5.77 | 5.99 | 51138 | 3031 | 2.07% |
| 2024-10-15 | 5.83 | 5.87 | -0.02 | -0.34% | 5.82 | 6.03 | 58852 | 3492 | 2.38% |
| 2024-10-14 | 5.73 | 5.89 | 0.21 | 3.70% | 5.64 | 5.92 | 52594 | 3053 | 2.13% |
| 2024-10-11 | 6.02 | 5.68 | -0.34 | -5.65% | 5.59 | 6.02 | 91570 | 5299 | 3.71% |
| 2024-10-10 | 6.00 | 6.02 | 0.01 | 0.17% | 5.88 | 6.25 | 101070 | 6126 | 4.09% |
| 2024-10-09 | 6.57 | 6.01 | -1.16 | -16.18% | 6.01 | 6.57 | 169616 | 10689 | 6.86% |
| 2024-10-08 | 7.08 | 7.17 | 1.12 | 18.51% | 6.19 | 7.20 | 220272 | 14533 | 8.91% |
| 2024-09-30 | 5.57 | 6.05 | 0.65 | 12.04% | 5.40 | 6.25 | 175666 | 10159 | 7.11% |
| 2024-09-27 | 5.17 | 5.40 | 0.28 | 5.47% | 5.05 | 5.57 | 107301 | 5669 | 4.34% |
| 2024-09-26 | 4.96 | 5.12 | 0.13 | 2.61% | 4.96 | 5.17 | 35713 | 1810 | 1.45% |
| 2024-09-25 | 4.97 | 4.99 | 0.03 | 0.60% | 4.97 | 5.07 | 34936 | 1753 | 1.41% |
| 2024-09-24 | 4.84 | 4.96 | 0.14 | 2.90% | 4.83 | 4.96 | 29389 | 1442 | 1.19% |
| 2024-09-23 | 4.82 | 4.82 | 0.00 | 0.00% | 4.74 | 4.86 | 20820 | 1001 | 0.84% |
| 2024-09-20 | 4.90 | 4.82 | -0.05 | -1.03% | 4.78 | 4.90 | 20535 | 990 | 0.83% |
| 2024-09-19 | 4.77 | 4.87 | 0.12 | 2.53% | 4.70 | 4.89 | 24790 | 1197 | 1.00% |
| 2024-09-18 | 4.81 | 4.75 | -0.04 | -0.84% | 4.64 | 4.84 | 29688 | 1400 | 1.20% |
| 2024-09-13 | 4.91 | 4.79 | -0.08 | -1.64% | 4.76 | 4.91 | 21557 | 1039 | 0.87% |
| 2024-09-12 | 4.82 | 4.87 | 0.01 | 0.21% | 4.82 | 4.94 | 20891 | 1023 | 0.85% |
| 2024-09-11 | 4.89 | 4.86 | -0.05 | -1.02% | 4.82 | 4.96 | 23914 | 1168 | 0.97% |
| 2024-09-10 | 4.87 | 4.91 | 0.06 | 1.24% | 4.79 | 4.95 | 34602 | 1688 | 1.40% |
| 2024-09-09 | 4.76 | 4.85 | 0.07 | 1.46% | 4.73 | 4.97 | 35602 | 1726 | 1.44% |
| 2024-09-06 | 4.84 | 4.78 | -0.08 | -1.65% | 4.76 | 4.89 | 34451 | 1661 | 1.39% |
| 2024-09-05 | 4.80 | 4.86 | 0.07 | 1.46% | 4.76 | 4.87 | 25838 | 1246 | 1.05% |
| 2024-09-04 | 4.84 | 4.79 | -0.05 | -1.03% | 4.75 | 4.84 | 25869 | 1240 | 1.05% |
| 2024-09-03 | 4.80 | 4.84 | 0.05 | 1.04% | 4.74 | 4.89 | 30982 | 1499 | 1.25% |
| 2024-09-02 | 4.83 | 4.79 | -0.03 | -0.62% | 4.78 | 4.95 | 33532 | 1629 | 1.36% |
| 2024-08-30 | 4.76 | 4.82 | 0.09 | 1.90% | 4.70 | 4.91 | 50759 | 2451 | 2.05% |
| 2024-08-29 | 4.61 | 4.73 | 0.08 | 1.72% | 4.55 | 4.75 | 40086 | 1874 | 1.62% |
| 2024-08-28 | 4.51 | 4.65 | 0.13 | 2.88% | 4.43 | 4.68 | 41030 | 1885 | 1.66% |
| 2024-08-27 | 4.58 | 4.52 | 0.05 | 1.12% | 4.46 | 4.69 | 51017 | 2323 | 2.06% |
| 2024-08-26 | 4.35 | 4.47 | 0.15 | 3.47% | 4.31 | 4.50 | 28923 | 1283 | 1.17% |
| 2024-08-23 | 4.40 | 4.32 | -0.09 | -2.04% | 4.29 | 4.40 | 25840 | 1121 | 1.05% |
| 2024-08-22 | 4.55 | 4.41 | -0.13 | -2.86% | 4.40 | 4.64 | 24432 | 1095 | 0.99% |
| 2024-08-21 | 4.48 | 4.54 | 0.02 | 0.44% | 4.48 | 4.58 | 17689 | 803 | 0.72% |
| 2024-08-20 | 4.65 | 4.52 | -0.13 | -2.80% | 4.50 | 4.69 | 28222 | 1288 | 1.14% |
| 2024-08-19 | 4.77 | 4.65 | -0.07 | -1.48% | 4.65 | 4.78 | 30153 | 1416 | 1.22% |
| 2024-08-16 | 4.69 | 4.72 | 0.04 | 0.85% | 4.63 | 4.76 | 36446 | 1719 | 1.47% |
| 2024-08-15 | 4.65 | 4.68 | 0.04 | 0.86% | 4.55 | 4.70 | 26538 | 1233 | 1.07% |