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 | 7.05 | 6.96 | -0.14 | -1.97% | 6.88 | 7.24 | 371103 | 26055 | 5.84% |
| 2024-11-20 | 7.06 | 7.10 | -0.05 | -0.70% | 7.02 | 7.25 | 394671 | 28059 | 6.21% |
| 2024-11-19 | 7.15 | 7.15 | -0.23 | -3.12% | 6.80 | 7.17 | 600008 | 41989 | 9.45% |
| 2024-11-18 | 6.32 | 7.38 | 1.14 | 18.27% | 6.17 | 7.39 | 728579 | 50345 | 11.47% |
| 2024-11-15 | 6.45 | 6.24 | -0.07 | -1.11% | 6.24 | 6.48 | 129580 | 8269 | 2.04% |
| 2024-11-14 | 6.52 | 6.31 | -0.25 | -3.81% | 6.29 | 6.58 | 116343 | 7474 | 1.83% |
| 2024-11-13 | 6.70 | 6.56 | -0.13 | -1.94% | 6.45 | 6.83 | 183759 | 12115 | 2.89% |
| 2024-11-12 | 6.66 | 6.69 | 0.09 | 1.36% | 6.60 | 6.93 | 273405 | 18483 | 4.30% |
| 2024-11-11 | 6.50 | 6.60 | 0.17 | 2.64% | 6.38 | 6.60 | 173240 | 11301 | 2.73% |
| 2024-11-08 | 6.47 | 6.43 | -0.01 | -0.16% | 6.38 | 6.59 | 171901 | 11119 | 2.71% |
| 2024-11-07 | 6.15 | 6.44 | 0.24 | 3.87% | 6.12 | 6.45 | 172560 | 10931 | 2.72% |
| 2024-11-06 | 6.23 | 6.20 | 0.02 | 0.32% | 6.15 | 6.31 | 143702 | 8957 | 2.26% |
| 2024-11-05 | 5.98 | 6.18 | 0.18 | 3.00% | 5.94 | 6.23 | 144629 | 8853 | 2.28% |
| 2024-11-04 | 5.92 | 6.00 | 0.16 | 2.74% | 5.85 | 6.00 | 91939 | 5467 | 1.45% |
| 2024-11-01 | 6.01 | 5.84 | -0.18 | -2.99% | 5.80 | 6.06 | 126648 | 7474 | 1.99% |
| 2024-10-31 | 5.96 | 6.02 | 0.07 | 1.18% | 5.89 | 6.07 | 150327 | 9018 | 2.37% |
| 2024-10-30 | 6.25 | 5.95 | -0.35 | -5.56% | 5.84 | 6.25 | 269136 | 16110 | 4.24% |
| 2024-10-29 | 6.68 | 6.30 | -0.25 | -3.82% | 6.27 | 6.73 | 195134 | 12574 | 3.07% |
| 2024-10-28 | 6.40 | 6.55 | 0.16 | 2.50% | 6.32 | 6.55 | 165267 | 10665 | 2.60% |
| 2024-10-25 | 6.26 | 6.39 | 0.15 | 2.40% | 6.19 | 6.42 | 193567 | 12222 | 3.05% |
| 2024-10-24 | 6.24 | 6.24 | -0.01 | -0.16% | 6.21 | 6.37 | 153063 | 9612 | 2.41% |
| 2024-10-23 | 6.30 | 6.25 | -0.06 | -0.95% | 6.20 | 6.31 | 159213 | 9949 | 2.51% |
| 2024-10-22 | 6.17 | 6.31 | 0.13 | 2.10% | 6.15 | 6.32 | 192460 | 12047 | 3.03% |
| 2024-10-21 | 6.25 | 6.18 | -0.05 | -0.80% | 6.08 | 6.26 | 223179 | 13773 | 3.51% |
| 2024-10-18 | 6.02 | 6.23 | 0.21 | 3.49% | 5.98 | 6.32 | 230533 | 14146 | 3.63% |
| 2024-10-17 | 6.08 | 6.02 | -0.01 | -0.17% | 6.00 | 6.20 | 116479 | 7115 | 1.83% |
| 2024-10-16 | 5.95 | 6.03 | -0.02 | -0.33% | 5.93 | 6.14 | 105253 | 6373 | 1.66% |
| 2024-10-15 | 6.16 | 6.05 | -0.14 | -2.26% | 6.04 | 6.29 | 167039 | 10276 | 2.63% |
| 2024-10-14 | 6.12 | 6.19 | 0.11 | 1.81% | 5.96 | 6.23 | 141437 | 8644 | 2.23% |
| 2024-10-11 | 6.50 | 6.08 | -0.42 | -6.46% | 5.99 | 6.50 | 173323 | 10715 | 2.73% |
| 2024-10-10 | 6.52 | 6.50 | -0.01 | -0.15% | 6.38 | 6.80 | 211378 | 13942 | 3.33% |
| 2024-10-09 | 7.39 | 6.51 | -1.10 | -14.45% | 6.46 | 7.40 | 363151 | 24857 | 5.72% |
| 2024-10-08 | 8.06 | 7.61 | 0.83 | 12.24% | 6.99 | 8.10 | 479426 | 36077 | 7.55% |
| 2024-09-30 | 6.16 | 6.78 | 0.91 | 15.50% | 6.02 | 6.85 | 412381 | 26510 | 6.49% |
| 2024-09-27 | 5.64 | 5.87 | 0.30 | 5.39% | 5.63 | 6.02 | 270042 | 15649 | 4.25% |
| 2024-09-26 | 5.36 | 5.57 | 0.17 | 3.15% | 5.33 | 5.57 | 172403 | 9432 | 2.71% |
| 2024-09-25 | 5.30 | 5.40 | 0.16 | 3.05% | 5.25 | 5.52 | 195719 | 10593 | 3.08% |
| 2024-09-24 | 5.10 | 5.24 | 0.18 | 3.56% | 5.05 | 5.25 | 152919 | 7882 | 2.41% |
| 2024-09-23 | 5.06 | 5.06 | 0.02 | 0.40% | 5.01 | 5.13 | 88262 | 4468 | 1.39% |
| 2024-09-20 | 5.13 | 5.04 | -0.07 | -1.37% | 4.97 | 5.13 | 112717 | 5677 | 1.77% |
| 2024-09-19 | 5.06 | 5.11 | 0.08 | 1.59% | 4.99 | 5.15 | 111013 | 5647 | 1.75% |
| 2024-09-18 | 5.17 | 5.03 | -0.14 | -2.71% | 4.96 | 5.20 | 119954 | 6028 | 1.89% |
| 2024-09-13 | 5.26 | 5.17 | -0.11 | -2.08% | 5.17 | 5.33 | 137508 | 7170 | 2.16% |
| 2024-09-12 | 5.27 | 5.28 | 0.01 | 0.19% | 5.25 | 5.40 | 129564 | 6906 | 2.04% |
| 2024-09-11 | 5.26 | 5.27 | 0.01 | 0.19% | 5.22 | 5.40 | 131994 | 6984 | 2.08% |
| 2024-09-10 | 5.48 | 5.26 | -0.14 | -2.59% | 5.22 | 5.61 | 192254 | 10252 | 3.03% |
| 2024-09-09 | 5.20 | 5.40 | 0.16 | 3.05% | 5.20 | 5.49 | 231353 | 12487 | 3.64% |
| 2024-09-06 | 5.37 | 5.24 | -0.12 | -2.24% | 5.22 | 5.39 | 149686 | 7920 | 2.36% |
| 2024-09-05 | 5.33 | 5.36 | 0.06 | 1.13% | 5.28 | 5.41 | 166194 | 8873 | 2.62% |
| 2024-09-04 | 5.39 | 5.30 | -0.14 | -2.57% | 5.29 | 5.48 | 204925 | 11006 | 3.23% |
| 2024-09-03 | 5.49 | 5.44 | -0.09 | -1.63% | 5.36 | 5.60 | 234977 | 12757 | 3.70% |
| 2024-09-02 | 5.75 | 5.53 | -0.19 | -3.32% | 5.52 | 5.92 | 333197 | 18913 | 5.25% |
| 2024-08-30 | 5.60 | 5.72 | 0.02 | 0.35% | 5.51 | 5.80 | 336919 | 19186 | 5.30% |
| 2024-08-29 | 5.47 | 5.70 | 0.03 | 0.53% | 5.44 | 5.88 | 428384 | 23976 | 6.74% |
| 2024-08-28 | 5.81 | 5.67 | -0.42 | -6.90% | 5.60 | 6.01 | 438553 | 25194 | 6.90% |
| 2024-08-27 | 5.55 | 6.09 | 0.54 | 9.73% | 5.53 | 6.26 | 638702 | 38300 | 10.06% |
| 2024-08-26 | 5.45 | 5.55 | -0.10 | -1.77% | 5.32 | 5.65 | 358095 | 19519 | 5.64% |
| 2024-08-23 | 5.75 | 5.65 | -0.13 | -2.25% | 5.58 | 5.93 | 317445 | 18124 | 5.00% |
| 2024-08-22 | 6.07 | 5.78 | -0.14 | -2.36% | 5.72 | 6.18 | 377824 | 22292 | 5.95% |
| 2024-08-21 | 6.39 | 5.92 | -0.77 | -11.51% | 5.87 | 6.45 | 593798 | 35912 | 9.35% |
| 2024-08-20 | 6.37 | 6.69 | 0.01 | 0.15% | 6.37 | 7.25 | 642155 | 43993 | 10.11% |
| 2024-08-19 | 7.50 | 6.68 | -1.42 | -17.53% | 6.58 | 7.90 | 967772 | 70571 | 15.24% |
| 2024-08-16 | 6.89 | 8.10 | 1.15 | 16.55% | 6.30 | 8.30 | 1153155 | 81476 | 18.16% |
| 2024-08-15 | 7.54 | 6.95 | 0.01 | 0.14% | 6.92 | 8.33 | 950072 | 71755 | 14.96% |
| 2024-08-14 | 6.07 | 6.94 | 0.49 | 7.60% | 6.01 | 7.45 | 895692 | 59409 | 14.10% |
| 2024-08-13 | 5.92 | 6.45 | 0.76 | 13.36% | 5.71 | 6.60 | 874380 | 53996 | 13.77% |