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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 6.97 | 6.58 | -0.33 | -4.78% | 6.58 | 6.98 | 61927 | 4231 | 4.07% |
| 2024-11-21 | 6.93 | 6.91 | -0.03 | -0.43% | 6.80 | 7.05 | 45867 | 3175 | 3.01% |
| 2024-11-20 | 6.80 | 6.94 | 0.15 | 2.21% | 6.74 | 6.99 | 62722 | 4327 | 4.12% |
| 2024-11-19 | 6.64 | 6.79 | 0.15 | 2.26% | 6.54 | 6.81 | 58311 | 3881 | 3.83% |
| 2024-11-18 | 6.95 | 6.64 | -0.28 | -4.05% | 6.57 | 6.99 | 63335 | 4263 | 4.16% |
| 2024-11-15 | 7.03 | 6.92 | -0.18 | -2.54% | 6.90 | 7.14 | 52369 | 3678 | 3.44% |
| 2024-11-14 | 7.39 | 7.10 | -0.29 | -3.92% | 7.07 | 7.42 | 63443 | 4546 | 4.17% |
| 2024-11-13 | 7.39 | 7.39 | -0.09 | -1.20% | 7.19 | 7.62 | 86993 | 6416 | 5.71% |
| 2024-11-12 | 7.29 | 7.48 | 0.18 | 2.47% | 7.23 | 7.59 | 127766 | 9448 | 8.39% |
| 2024-11-11 | 7.28 | 7.30 | 0.14 | 1.96% | 7.10 | 7.34 | 87906 | 6340 | 5.77% |
| 2024-11-08 | 7.26 | 7.16 | -0.10 | -1.38% | 7.15 | 7.44 | 143867 | 10499 | 9.45% |
| 2024-11-07 | 6.80 | 7.26 | 0.40 | 5.83% | 6.80 | 7.53 | 158667 | 11395 | 10.42% |
| 2024-11-06 | 6.85 | 6.86 | 0.02 | 0.29% | 6.76 | 6.95 | 72180 | 4950 | 4.74% |
| 2024-11-05 | 6.74 | 6.84 | 0.10 | 1.48% | 6.73 | 6.87 | 73154 | 4974 | 4.81% |
| 2024-11-04 | 6.65 | 6.74 | 0.20 | 3.06% | 6.54 | 6.80 | 77468 | 5178 | 5.09% |
| 2024-11-01 | 6.88 | 6.54 | -0.35 | -5.08% | 6.50 | 6.98 | 106371 | 7083 | 6.99% |
| 2024-10-31 | 6.80 | 6.89 | 0.09 | 1.32% | 6.80 | 7.19 | 135714 | 9433 | 8.92% |
| 2024-10-30 | 6.62 | 6.80 | 0.09 | 1.34% | 6.55 | 7.03 | 108575 | 7426 | 7.13% |
| 2024-10-29 | 6.81 | 6.71 | -0.12 | -1.76% | 6.64 | 6.95 | 100437 | 6792 | 6.60% |
| 2024-10-28 | 6.62 | 6.83 | 0.24 | 3.64% | 6.57 | 6.87 | 118966 | 8027 | 7.82% |
| 2024-10-25 | 6.40 | 6.59 | 0.16 | 2.49% | 6.38 | 6.70 | 105357 | 6955 | 6.92% |
| 2024-10-24 | 6.55 | 6.43 | -0.25 | -3.74% | 6.35 | 6.60 | 126181 | 8118 | 8.29% |
| 2024-10-23 | 6.62 | 6.68 | 0.29 | 4.54% | 6.51 | 6.89 | 213245 | 14294 | 14.01% |
| 2024-10-22 | 6.36 | 6.39 | 0.06 | 0.95% | 6.26 | 6.41 | 72800 | 4624 | 4.78% |
| 2024-10-21 | 6.33 | 6.33 | 0.03 | 0.48% | 6.22 | 6.41 | 81638 | 5167 | 5.36% |
| 2024-10-18 | 6.14 | 6.30 | 0.19 | 3.11% | 6.08 | 6.37 | 90717 | 5657 | 5.96% |
| 2024-10-17 | 6.27 | 6.11 | -0.12 | -1.93% | 6.11 | 6.35 | 77169 | 4807 | 5.12% |
| 2024-10-16 | 5.98 | 6.23 | 0.18 | 2.98% | 5.88 | 6.38 | 107180 | 6661 | 7.11% |
| 2024-10-15 | 6.07 | 6.05 | -0.09 | -1.47% | 6.02 | 6.34 | 95863 | 5882 | 6.36% |
| 2024-10-14 | 5.93 | 6.14 | 0.29 | 4.96% | 5.87 | 6.23 | 84579 | 5116 | 5.61% |
| 2024-10-11 | 6.13 | 5.85 | -0.27 | -4.41% | 5.75 | 6.13 | 85983 | 5066 | 5.71% |
| 2024-10-10 | 6.01 | 6.12 | 0.12 | 2.00% | 5.96 | 6.34 | 98938 | 6071 | 6.57% |
| 2024-10-09 | 6.66 | 6.00 | -0.99 | -14.16% | 6.00 | 6.78 | 145640 | 9188 | 9.67% |
| 2024-10-08 | 7.29 | 6.99 | 0.76 | 12.20% | 6.36 | 7.32 | 194696 | 13281 | 12.92% |
| 2024-09-30 | 5.73 | 6.23 | 0.67 | 12.05% | 5.71 | 6.29 | 136742 | 8205 | 9.08% |
| 2024-09-27 | 5.41 | 5.56 | 0.23 | 4.32% | 5.33 | 5.68 | 80547 | 4420 | 5.35% |
| 2024-09-26 | 5.19 | 5.33 | 0.13 | 2.50% | 5.17 | 5.33 | 50972 | 2679 | 3.38% |
| 2024-09-25 | 5.17 | 5.20 | 0.09 | 1.76% | 5.14 | 5.27 | 54901 | 2859 | 3.64% |
| 2024-09-24 | 4.99 | 5.11 | 0.14 | 2.82% | 4.99 | 5.13 | 51860 | 2628 | 3.44% |
| 2024-09-23 | 4.97 | 4.97 | 0.01 | 0.20% | 4.91 | 5.02 | 27584 | 1371 | 1.83% |
| 2024-09-20 | 5.08 | 4.96 | -0.09 | -1.78% | 4.92 | 5.08 | 28534 | 1420 | 1.89% |
| 2024-09-19 | 4.91 | 5.05 | 0.19 | 3.91% | 4.86 | 5.06 | 42945 | 2148 | 2.85% |
| 2024-09-18 | 4.95 | 4.86 | -0.08 | -1.62% | 4.75 | 4.96 | 40595 | 1965 | 2.69% |
| 2024-09-13 | 5.06 | 4.94 | -0.12 | -2.37% | 4.93 | 5.11 | 32700 | 1632 | 2.17% |
| 2024-09-12 | 5.10 | 5.06 | 0.01 | 0.20% | 5.02 | 5.15 | 36881 | 1880 | 2.45% |
| 2024-09-11 | 5.16 | 5.05 | -0.11 | -2.13% | 5.03 | 5.16 | 53269 | 2705 | 3.54% |
| 2024-09-10 | 5.07 | 5.16 | 0.08 | 1.57% | 5.05 | 5.22 | 56708 | 2908 | 3.76% |
| 2024-09-09 | 5.00 | 5.08 | -0.07 | -1.36% | 4.92 | 5.12 | 67394 | 3395 | 4.47% |
| 2024-09-06 | 5.01 | 5.15 | 0.13 | 2.59% | 4.92 | 5.27 | 114257 | 5863 | 7.58% |
| 2024-09-05 | 4.88 | 5.02 | 0.15 | 3.08% | 4.88 | 5.05 | 50248 | 2492 | 3.34% |
| 2024-09-04 | 5.01 | 4.87 | -0.14 | -2.79% | 4.84 | 5.01 | 52784 | 2593 | 3.50% |
| 2024-09-03 | 5.02 | 5.01 | 0.02 | 0.40% | 4.96 | 5.08 | 35350 | 1773 | 2.35% |
| 2024-09-02 | 5.14 | 4.99 | -0.15 | -2.92% | 4.98 | 5.17 | 52065 | 2640 | 3.46% |
| 2024-08-30 | 5.05 | 5.14 | 0.10 | 1.98% | 5.04 | 5.21 | 54672 | 2811 | 3.63% |
| 2024-08-29 | 4.99 | 5.04 | 0.03 | 0.60% | 4.92 | 5.08 | 43257 | 2170 | 2.87% |
| 2024-08-28 | 4.95 | 5.01 | 0.00 | 0.00% | 4.86 | 5.11 | 54056 | 2699 | 3.59% |
| 2024-08-27 | 4.92 | 5.01 | -0.08 | -1.57% | 4.81 | 5.04 | 96178 | 4750 | 6.38% |
| 2024-08-26 | 5.00 | 5.09 | 0.04 | 0.79% | 4.90 | 5.11 | 88638 | 4467 | 5.88% |
| 2024-08-23 | 5.30 | 5.05 | -0.28 | -5.25% | 4.90 | 5.35 | 146013 | 7353 | 9.69% |
| 2024-08-22 | 5.68 | 5.33 | -0.41 | -7.14% | 5.28 | 5.75 | 181359 | 9826 | 12.04% |
| 2024-08-21 | 5.48 | 5.74 | 0.03 | 0.53% | 5.43 | 5.94 | 236127 | 13430 | 15.67% |
| 2024-08-20 | 5.53 | 5.71 | 0.11 | 1.96% | 5.43 | 6.35 | 303995 | 17914 | 20.18% |
| 2024-08-19 | 5.25 | 5.60 | 0.37 | 7.07% | 5.21 | 5.68 | 192809 | 10586 | 12.80% |
| 2024-08-16 | 5.38 | 5.23 | -0.12 | -2.24% | 5.18 | 5.43 | 98283 | 5167 | 6.52% |
| 2024-08-15 | 5.40 | 5.35 | -0.16 | -2.90% | 5.27 | 5.46 | 143065 | 7648 | 9.50% |