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 | 6.87 | 6.41 | -0.46 | -6.70% | 6.40 | 6.93 | 357036 | 23828 | 4.65% |
| 2024-11-21 | 6.82 | 6.87 | 0.03 | 0.44% | 6.74 | 6.94 | 319881 | 21862 | 4.17% |
| 2024-11-20 | 6.83 | 6.84 | 0.01 | 0.15% | 6.71 | 6.88 | 384741 | 26155 | 5.01% |
| 2024-11-19 | 6.49 | 6.83 | 0.31 | 4.75% | 6.46 | 6.83 | 410800 | 27357 | 5.35% |
| 2024-11-18 | 6.48 | 6.52 | 0.10 | 1.56% | 6.23 | 6.78 | 326969 | 21348 | 4.26% |
| 2024-11-15 | 6.60 | 6.42 | -0.19 | -2.87% | 6.41 | 6.66 | 197526 | 12946 | 2.57% |
| 2024-11-14 | 6.86 | 6.63 | -0.26 | -3.77% | 6.59 | 6.92 | 281330 | 18954 | 3.67% |
| 2024-11-13 | 6.73 | 6.89 | 0.04 | 0.58% | 6.70 | 7.06 | 407585 | 28183 | 5.31% |
| 2024-11-12 | 6.88 | 6.85 | 0.00 | 0.00% | 6.75 | 7.08 | 368965 | 25612 | 4.81% |
| 2024-11-11 | 6.71 | 6.85 | 0.11 | 1.63% | 6.67 | 6.85 | 292698 | 19797 | 3.81% |
| 2024-11-08 | 6.82 | 6.74 | -0.05 | -0.74% | 6.70 | 6.93 | 331647 | 22576 | 4.32% |
| 2024-11-07 | 6.67 | 6.79 | 0.12 | 1.80% | 6.56 | 6.82 | 355805 | 23896 | 4.64% |
| 2024-11-06 | 6.54 | 6.67 | 0.15 | 2.30% | 6.54 | 6.82 | 366143 | 24548 | 4.77% |
| 2024-11-05 | 6.39 | 6.52 | 0.13 | 2.03% | 6.34 | 6.55 | 245401 | 15898 | 3.20% |
| 2024-11-04 | 6.24 | 6.39 | 0.13 | 2.08% | 6.21 | 6.40 | 155632 | 9894 | 2.03% |
| 2024-11-01 | 6.48 | 6.26 | -0.23 | -3.54% | 6.20 | 6.58 | 302661 | 19316 | 3.94% |
| 2024-10-31 | 6.56 | 6.49 | -0.03 | -0.46% | 6.44 | 6.59 | 302116 | 19680 | 3.94% |
| 2024-10-30 | 6.58 | 6.52 | -0.07 | -1.06% | 6.46 | 6.68 | 213565 | 14002 | 2.78% |
| 2024-10-29 | 6.78 | 6.59 | -0.21 | -3.09% | 6.57 | 6.82 | 319085 | 21288 | 4.16% |
| 2024-10-28 | 6.70 | 6.80 | 0.00 | 0.00% | 6.68 | 6.89 | 357197 | 24226 | 4.65% |
| 2024-10-25 | 6.67 | 6.80 | 0.13 | 1.95% | 6.61 | 6.87 | 351096 | 23767 | 4.58% |
| 2024-10-24 | 6.67 | 6.67 | -0.04 | -0.60% | 6.52 | 6.79 | 364452 | 24228 | 4.75% |
| 2024-10-23 | 6.45 | 6.71 | 0.21 | 3.23% | 6.44 | 6.94 | 500664 | 33635 | 6.52% |
| 2024-10-22 | 6.52 | 6.50 | 0.00 | 0.00% | 6.45 | 6.74 | 445463 | 29256 | 5.80% |
| 2024-10-21 | 6.26 | 6.50 | 0.26 | 4.17% | 6.20 | 6.52 | 397142 | 25197 | 5.18% |
| 2024-10-18 | 6.00 | 6.24 | 0.21 | 3.48% | 5.98 | 6.38 | 320418 | 19760 | 4.18% |
| 2024-10-17 | 6.01 | 6.03 | 0.06 | 1.01% | 6.01 | 6.16 | 237379 | 14474 | 3.09% |
| 2024-10-16 | 5.91 | 5.97 | -0.06 | -1.00% | 5.90 | 6.06 | 237904 | 14219 | 3.10% |
| 2024-10-15 | 6.15 | 6.03 | -0.22 | -3.52% | 6.02 | 6.29 | 350532 | 21538 | 4.57% |
| 2024-10-14 | 6.16 | 6.25 | 0.11 | 1.79% | 6.05 | 6.26 | 347048 | 21440 | 4.52% |
| 2024-10-11 | 6.50 | 6.14 | -0.81 | -11.65% | 6.08 | 6.56 | 604324 | 37843 | 7.87% |
| 2024-10-10 | 6.34 | 6.95 | 0.86 | 14.12% | 6.10 | 7.30 | 955064 | 65208 | 12.45% |
| 2024-10-09 | 6.70 | 6.09 | -0.97 | -13.74% | 6.08 | 6.72 | 456220 | 29356 | 5.95% |
| 2024-10-08 | 7.39 | 7.06 | 0.79 | 12.60% | 6.55 | 7.39 | 620101 | 43257 | 8.08% |
| 2024-09-30 | 5.70 | 6.27 | 0.75 | 13.59% | 5.63 | 6.35 | 548192 | 32762 | 7.14% |
| 2024-09-27 | 5.35 | 5.52 | 0.23 | 4.35% | 5.30 | 5.57 | 274553 | 14951 | 3.58% |
| 2024-09-26 | 5.18 | 5.29 | 0.09 | 1.73% | 5.17 | 5.30 | 144766 | 7591 | 1.89% |
| 2024-09-25 | 5.23 | 5.20 | 0.02 | 0.39% | 5.17 | 5.32 | 167096 | 8771 | 2.18% |
| 2024-09-24 | 5.07 | 5.18 | 0.12 | 2.37% | 5.05 | 5.19 | 110653 | 5688 | 1.44% |
| 2024-09-23 | 5.04 | 5.06 | 0.01 | 0.20% | 5.02 | 5.09 | 48858 | 2469 | 0.64% |
| 2024-09-20 | 5.08 | 5.05 | -0.03 | -0.59% | 5.02 | 5.10 | 38884 | 1966 | 0.51% |
| 2024-09-19 | 4.97 | 5.08 | 0.11 | 2.21% | 4.95 | 5.09 | 64834 | 3267 | 0.84% |
| 2024-09-18 | 5.02 | 4.97 | -0.06 | -1.19% | 4.88 | 5.04 | 65258 | 3231 | 0.85% |
| 2024-09-13 | 5.06 | 5.03 | -0.03 | -0.59% | 5.01 | 5.09 | 43900 | 2211 | 0.57% |
| 2024-09-12 | 5.06 | 5.06 | 0.01 | 0.20% | 5.05 | 5.11 | 47417 | 2408 | 0.62% |
| 2024-09-11 | 5.12 | 5.05 | -0.08 | -1.56% | 5.04 | 5.13 | 52070 | 2639 | 0.68% |
| 2024-09-10 | 5.13 | 5.13 | 0.00 | 0.00% | 5.06 | 5.18 | 64221 | 3286 | 0.84% |
| 2024-09-09 | 5.04 | 5.13 | 0.05 | 0.98% | 5.00 | 5.14 | 71613 | 3639 | 0.93% |
| 2024-09-06 | 5.16 | 5.08 | -0.08 | -1.55% | 5.07 | 5.20 | 53377 | 2742 | 0.70% |
| 2024-09-05 | 5.09 | 5.16 | 0.07 | 1.38% | 5.09 | 5.17 | 60634 | 3111 | 0.79% |
| 2024-09-04 | 5.09 | 5.09 | -0.04 | -0.78% | 5.07 | 5.14 | 52365 | 2669 | 0.68% |
| 2024-09-03 | 5.07 | 5.13 | 0.07 | 1.38% | 5.06 | 5.16 | 61452 | 3140 | 0.80% |
| 2024-09-02 | 5.19 | 5.06 | -0.13 | -2.50% | 5.06 | 5.23 | 68775 | 3537 | 0.90% |
| 2024-08-30 | 5.15 | 5.19 | 0.04 | 0.78% | 5.12 | 5.26 | 111918 | 5831 | 1.46% |
| 2024-08-29 | 5.10 | 5.15 | 0.04 | 0.78% | 5.06 | 5.16 | 57303 | 2936 | 0.75% |
| 2024-08-28 | 5.04 | 5.11 | 0.04 | 0.79% | 4.98 | 5.13 | 73544 | 3731 | 0.96% |
| 2024-08-27 | 5.09 | 5.07 | 0.03 | 0.60% | 5.03 | 5.13 | 61894 | 3138 | 0.81% |
| 2024-08-26 | 5.04 | 5.04 | 0.00 | 0.00% | 5.00 | 5.08 | 46429 | 2343 | 0.61% |
| 2024-08-23 | 5.02 | 5.04 | 0.03 | 0.60% | 4.97 | 5.06 | 58340 | 2926 | 0.76% |
| 2024-08-22 | 5.14 | 5.01 | -0.14 | -2.72% | 5.00 | 5.17 | 96798 | 4910 | 1.26% |
| 2024-08-21 | 5.12 | 5.15 | 0.01 | 0.19% | 5.11 | 5.17 | 54559 | 2806 | 0.71% |
| 2024-08-20 | 5.28 | 5.14 | -0.13 | -2.47% | 5.13 | 5.28 | 104195 | 5384 | 1.36% |
| 2024-08-19 | 5.26 | 5.27 | -0.04 | -0.75% | 5.24 | 5.34 | 79605 | 4204 | 1.04% |
| 2024-08-16 | 5.35 | 5.31 | -0.06 | -1.12% | 5.28 | 5.37 | 82419 | 4396 | 1.07% |
| 2024-08-15 | 5.30 | 5.37 | 0.04 | 0.75% | 5.21 | 5.38 | 118080 | 6272 | 1.54% |