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 | 6.78 | 6.87 | 0.09 | 1.33% | 6.70 | 6.93 | 97750 | 6680 | 4.35% |
| 2024-11-20 | 6.53 | 6.78 | 0.21 | 3.20% | 6.53 | 6.88 | 86232 | 5791 | 3.84% |
| 2024-11-19 | 6.34 | 6.57 | 0.25 | 3.96% | 6.31 | 6.57 | 79395 | 5102 | 3.53% |
| 2024-11-18 | 6.63 | 6.32 | -0.29 | -4.39% | 6.25 | 6.72 | 90470 | 5773 | 4.03% |
| 2024-11-15 | 6.87 | 6.61 | -0.27 | -3.92% | 6.59 | 6.94 | 98550 | 6667 | 4.39% |
| 2024-11-14 | 7.11 | 6.88 | -0.22 | -3.10% | 6.84 | 7.30 | 106082 | 7480 | 4.72% |
| 2024-11-13 | 7.03 | 7.10 | 0.06 | 0.85% | 6.86 | 7.13 | 88157 | 6179 | 3.92% |
| 2024-11-12 | 7.20 | 7.04 | -0.16 | -2.22% | 6.94 | 7.22 | 109338 | 7742 | 4.87% |
| 2024-11-11 | 6.89 | 7.20 | 0.23 | 3.30% | 6.88 | 7.20 | 142212 | 10065 | 6.33% |
| 2024-11-08 | 7.09 | 6.97 | -0.05 | -0.71% | 6.89 | 7.35 | 124550 | 8783 | 5.54% |
| 2024-11-07 | 6.91 | 7.02 | 0.08 | 1.15% | 6.84 | 7.05 | 138062 | 9635 | 6.14% |
| 2024-11-06 | 6.80 | 6.94 | 0.14 | 2.06% | 6.75 | 7.03 | 133958 | 9256 | 5.96% |
| 2024-11-05 | 6.62 | 6.80 | 0.18 | 2.72% | 6.56 | 6.86 | 117323 | 7916 | 5.22% |
| 2024-11-04 | 6.46 | 6.62 | 0.16 | 2.48% | 6.39 | 6.63 | 68173 | 4469 | 3.03% |
| 2024-11-01 | 6.94 | 6.46 | -0.48 | -6.92% | 6.43 | 6.97 | 151161 | 10012 | 6.73% |
| 2024-10-31 | 6.86 | 6.94 | 0.14 | 2.06% | 6.83 | 7.15 | 171489 | 11985 | 7.63% |
| 2024-10-30 | 6.78 | 6.80 | 0.02 | 0.29% | 6.64 | 6.92 | 94802 | 6395 | 4.22% |
| 2024-10-29 | 6.99 | 6.78 | -0.20 | -2.87% | 6.75 | 7.10 | 155118 | 10649 | 6.90% |
| 2024-10-28 | 6.75 | 6.98 | 0.28 | 4.18% | 6.69 | 7.10 | 229165 | 15753 | 10.20% |
| 2024-10-25 | 6.46 | 6.70 | 0.23 | 3.55% | 6.46 | 6.75 | 189589 | 12544 | 8.44% |
| 2024-10-24 | 6.61 | 6.47 | -0.23 | -3.43% | 6.37 | 6.70 | 151372 | 9817 | 6.74% |
| 2024-10-23 | 6.82 | 6.70 | -0.22 | -3.18% | 6.55 | 6.92 | 252704 | 16867 | 11.25% |
| 2024-10-22 | 6.34 | 6.92 | 0.58 | 9.15% | 6.26 | 6.99 | 349694 | 23366 | 15.56% |
| 2024-10-21 | 6.25 | 6.34 | 0.10 | 1.60% | 6.22 | 6.46 | 158155 | 10023 | 7.04% |
| 2024-10-18 | 6.00 | 6.24 | 0.19 | 3.14% | 6.00 | 6.31 | 138167 | 8539 | 6.15% |
| 2024-10-17 | 6.11 | 6.05 | -0.02 | -0.33% | 6.04 | 6.19 | 95858 | 5857 | 4.27% |
| 2024-10-16 | 5.90 | 6.07 | 0.00 | 0.00% | 5.88 | 6.14 | 85061 | 5154 | 3.79% |
| 2024-10-15 | 6.17 | 6.07 | -0.11 | -1.78% | 6.06 | 6.26 | 117606 | 7230 | 5.23% |
| 2024-10-14 | 6.16 | 6.18 | 0.14 | 2.32% | 5.97 | 6.19 | 101314 | 6184 | 4.51% |
| 2024-10-11 | 6.35 | 6.04 | -0.33 | -5.18% | 5.94 | 6.35 | 124870 | 7649 | 5.56% |
| 2024-10-10 | 6.27 | 6.37 | 0.12 | 1.92% | 6.27 | 6.63 | 146737 | 9456 | 6.53% |
| 2024-10-09 | 6.97 | 6.25 | -1.13 | -15.31% | 6.25 | 6.99 | 241112 | 15998 | 10.73% |
| 2024-10-08 | 7.80 | 7.38 | 0.72 | 10.81% | 6.81 | 7.86 | 378577 | 27659 | 16.85% |
| 2024-09-30 | 6.11 | 6.66 | 0.72 | 12.12% | 5.95 | 6.92 | 336867 | 21433 | 14.99% |
| 2024-09-27 | 5.67 | 5.94 | 0.33 | 5.88% | 5.57 | 6.12 | 256704 | 14997 | 11.42% |
| 2024-09-26 | 5.46 | 5.61 | 0.09 | 1.63% | 5.41 | 5.61 | 129295 | 7145 | 5.75% |
| 2024-09-25 | 5.55 | 5.52 | -0.03 | -0.54% | 5.49 | 5.69 | 185872 | 10378 | 8.27% |
| 2024-09-24 | 5.46 | 5.55 | 0.03 | 0.54% | 5.33 | 5.55 | 172960 | 9450 | 7.70% |
| 2024-09-23 | 5.32 | 5.52 | 0.15 | 2.79% | 5.27 | 5.59 | 143411 | 7780 | 6.38% |
| 2024-09-20 | 5.45 | 5.37 | -0.16 | -2.89% | 5.32 | 5.49 | 132572 | 7122 | 5.90% |
| 2024-09-19 | 5.42 | 5.53 | -0.05 | -0.90% | 5.39 | 5.67 | 213137 | 11793 | 9.49% |
| 2024-09-18 | 5.25 | 5.58 | 0.27 | 5.08% | 5.11 | 5.76 | 231134 | 12499 | 10.29% |
| 2024-09-13 | 5.40 | 5.31 | -0.19 | -3.45% | 5.26 | 5.41 | 160810 | 8525 | 7.16% |
| 2024-09-12 | 5.21 | 5.50 | 0.24 | 4.56% | 5.09 | 5.60 | 286031 | 15338 | 12.73% |
| 2024-09-11 | 4.96 | 5.26 | 0.31 | 6.26% | 4.90 | 5.80 | 271072 | 14577 | 12.06% |
| 2024-09-10 | 4.84 | 4.95 | 0.12 | 2.48% | 4.82 | 4.97 | 41275 | 2025 | 1.84% |
| 2024-09-09 | 4.82 | 4.83 | -0.01 | -0.21% | 4.77 | 4.89 | 28874 | 1396 | 1.29% |
| 2024-09-06 | 4.99 | 4.84 | -0.14 | -2.81% | 4.84 | 4.99 | 42348 | 2071 | 1.88% |
| 2024-09-05 | 4.96 | 4.98 | 0.03 | 0.61% | 4.94 | 5.02 | 33469 | 1664 | 1.49% |
| 2024-09-04 | 4.97 | 4.95 | -0.05 | -1.00% | 4.91 | 5.02 | 34789 | 1723 | 1.55% |
| 2024-09-03 | 5.02 | 5.00 | 0.03 | 0.60% | 4.97 | 5.08 | 38636 | 1937 | 1.72% |
| 2024-09-02 | 5.10 | 4.97 | -0.13 | -2.55% | 4.96 | 5.13 | 48185 | 2436 | 2.14% |
| 2024-08-30 | 5.01 | 5.10 | 0.09 | 1.80% | 4.98 | 5.17 | 70707 | 3610 | 3.15% |
| 2024-08-29 | 4.90 | 5.01 | 0.10 | 2.04% | 4.86 | 5.04 | 40958 | 2039 | 1.82% |
| 2024-08-28 | 4.81 | 4.91 | 0.07 | 1.45% | 4.80 | 4.96 | 33010 | 1615 | 1.47% |
| 2024-08-27 | 4.95 | 4.84 | -0.15 | -3.01% | 4.82 | 4.99 | 36945 | 1806 | 1.64% |
| 2024-08-26 | 4.85 | 4.99 | 0.15 | 3.10% | 4.85 | 4.99 | 46542 | 2305 | 2.07% |
| 2024-08-23 | 4.90 | 4.84 | -0.06 | -1.22% | 4.74 | 4.92 | 47512 | 2294 | 2.11% |
| 2024-08-22 | 5.09 | 4.90 | -0.08 | -1.61% | 4.90 | 5.15 | 45035 | 2261 | 2.01% |
| 2024-08-21 | 4.94 | 4.98 | 0.03 | 0.61% | 4.93 | 5.01 | 29039 | 1442 | 1.30% |
| 2024-08-20 | 5.06 | 4.95 | -0.11 | -2.17% | 4.90 | 5.09 | 53560 | 2666 | 2.39% |
| 2024-08-19 | 5.15 | 5.06 | -0.11 | -2.13% | 5.05 | 5.17 | 61782 | 3154 | 2.76% |
| 2024-08-16 | 5.19 | 5.17 | -0.03 | -0.58% | 5.14 | 5.23 | 44018 | 2280 | 1.96% |
| 2024-08-15 | 5.14 | 5.20 | 0.04 | 0.78% | 5.03 | 5.20 | 57802 | 2971 | 2.58% |
| 2024-08-14 | 5.18 | 5.16 | 0.00 | 0.00% | 5.14 | 5.24 | 36992 | 1916 | 1.65% |
| 2024-08-13 | 5.07 | 5.16 | 0.08 | 1.57% | 5.02 | 5.16 | 44415 | 2270 | 1.98% |