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 | 6.67 | 6.71 | 0.24 | 3.71% | 6.60 | 7.08 | 279828 | 19099 | 4.22% |
| 2024-11-20 | 6.16 | 6.47 | 0.28 | 4.52% | 6.16 | 6.67 | 193531 | 12482 | 2.92% |
| 2024-11-19 | 6.10 | 6.19 | 0.12 | 1.98% | 6.00 | 6.19 | 99968 | 6079 | 1.51% |
| 2024-11-18 | 6.27 | 6.07 | -0.15 | -2.41% | 6.00 | 6.34 | 132422 | 8127 | 2.00% |
| 2024-11-15 | 6.52 | 6.22 | -0.34 | -5.18% | 6.20 | 6.55 | 166377 | 10591 | 2.51% |
| 2024-11-14 | 6.81 | 6.56 | -0.28 | -4.09% | 6.55 | 6.98 | 124212 | 8362 | 1.87% |
| 2024-11-13 | 6.92 | 6.84 | -0.10 | -1.44% | 6.65 | 7.01 | 144619 | 9832 | 2.18% |
| 2024-11-12 | 7.00 | 6.94 | -0.04 | -0.57% | 6.85 | 7.12 | 143410 | 10017 | 2.16% |
| 2024-11-11 | 6.90 | 6.98 | 0.10 | 1.45% | 6.68 | 7.06 | 189347 | 12999 | 2.86% |
| 2024-11-08 | 7.08 | 6.88 | -0.18 | -2.55% | 6.86 | 7.16 | 181965 | 12670 | 2.75% |
| 2024-11-07 | 6.94 | 7.06 | 0.07 | 1.00% | 6.86 | 7.16 | 147872 | 10390 | 2.23% |
| 2024-11-06 | 6.99 | 6.99 | -0.01 | -0.14% | 6.94 | 7.20 | 156605 | 11051 | 2.36% |
| 2024-11-05 | 6.86 | 7.00 | 0.14 | 2.04% | 6.83 | 7.17 | 176304 | 12381 | 2.66% |
| 2024-11-04 | 7.03 | 6.86 | -0.18 | -2.56% | 6.78 | 7.07 | 189369 | 13095 | 2.86% |
| 2024-11-01 | 7.26 | 7.04 | -0.22 | -3.03% | 7.03 | 7.50 | 197911 | 14358 | 2.99% |
| 2024-10-31 | 7.26 | 7.26 | -0.16 | -2.16% | 6.99 | 7.45 | 305059 | 21882 | 4.60% |
| 2024-10-30 | 7.24 | 7.42 | 0.13 | 1.78% | 7.08 | 7.79 | 274393 | 20273 | 4.14% |
| 2024-10-29 | 7.08 | 7.29 | 0.24 | 3.40% | 7.00 | 7.61 | 343893 | 25131 | 5.19% |
| 2024-10-28 | 6.94 | 7.05 | 0.12 | 1.73% | 6.91 | 7.32 | 341827 | 24243 | 5.16% |
| 2024-10-25 | 6.56 | 6.93 | 0.41 | 6.29% | 6.56 | 7.05 | 365976 | 25086 | 5.52% |
| 2024-10-24 | 6.80 | 6.52 | 0.03 | 0.46% | 6.45 | 6.93 | 420359 | 27883 | 6.34% |
| 2024-10-23 | 5.91 | 6.49 | 0.59 | 10.00% | 5.84 | 6.49 | 268065 | 16869 | 4.05% |
| 2024-10-22 | 5.75 | 5.90 | 0.11 | 1.90% | 5.73 | 5.96 | 159520 | 9305 | 2.41% |
| 2024-10-21 | 5.88 | 5.79 | -0.06 | -1.03% | 5.73 | 5.91 | 153347 | 8908 | 2.31% |
| 2024-10-18 | 5.85 | 5.85 | 0.02 | 0.34% | 5.63 | 5.96 | 149156 | 8679 | 2.25% |
| 2024-10-17 | 5.90 | 5.83 | -0.09 | -1.52% | 5.83 | 6.00 | 106351 | 6269 | 1.61% |
| 2024-10-16 | 5.85 | 5.92 | -0.05 | -0.84% | 5.85 | 6.15 | 129618 | 7762 | 1.96% |
| 2024-10-15 | 5.78 | 5.97 | 0.17 | 2.93% | 5.68 | 6.35 | 253021 | 15304 | 3.82% |
| 2024-10-14 | 5.60 | 5.80 | 0.27 | 4.88% | 5.52 | 5.86 | 103882 | 5934 | 1.57% |
| 2024-10-11 | 5.68 | 5.53 | -0.18 | -3.15% | 5.47 | 5.71 | 94763 | 5290 | 1.43% |
| 2024-10-10 | 5.81 | 5.71 | -0.13 | -2.23% | 5.62 | 5.93 | 151023 | 8710 | 2.28% |
| 2024-10-09 | 6.35 | 5.84 | -0.65 | -10.02% | 5.84 | 6.35 | 217491 | 13044 | 3.28% |
| 2024-10-08 | 6.93 | 6.49 | 0.19 | 3.02% | 6.04 | 6.93 | 302113 | 19630 | 4.56% |
| 2024-09-30 | 6.17 | 6.30 | 0.55 | 9.57% | 5.78 | 6.30 | 221642 | 13583 | 3.35% |
| 2024-09-27 | 5.59 | 5.75 | 0.22 | 3.98% | 5.57 | 5.75 | 66000 | 3742 | 1.00% |
| 2024-09-26 | 5.38 | 5.53 | 0.13 | 2.41% | 5.34 | 5.55 | 101496 | 5538 | 1.53% |
| 2024-09-25 | 5.25 | 5.40 | 0.12 | 2.27% | 5.23 | 5.56 | 127419 | 6901 | 1.92% |
| 2024-09-24 | 4.96 | 5.28 | 0.34 | 6.88% | 4.95 | 5.30 | 120998 | 6254 | 1.83% |
| 2024-09-23 | 4.97 | 4.94 | -0.02 | -0.40% | 4.93 | 5.01 | 33900 | 1683 | 0.51% |
| 2024-09-20 | 5.08 | 4.96 | -0.08 | -1.59% | 4.93 | 5.08 | 40171 | 1999 | 0.61% |
| 2024-09-19 | 5.01 | 5.04 | 0.08 | 1.61% | 4.94 | 5.13 | 52944 | 2667 | 0.80% |
| 2024-09-18 | 4.95 | 4.96 | -0.02 | -0.40% | 4.84 | 5.00 | 45491 | 2235 | 0.69% |
| 2024-09-13 | 5.09 | 4.98 | -0.06 | -1.19% | 4.96 | 5.18 | 50595 | 2560 | 0.76% |
| 2024-09-12 | 5.00 | 5.04 | 0.01 | 0.20% | 5.00 | 5.13 | 42639 | 2166 | 0.64% |
| 2024-09-11 | 5.10 | 5.03 | -0.12 | -2.33% | 5.00 | 5.13 | 49469 | 2505 | 0.75% |
| 2024-09-10 | 5.15 | 5.15 | 0.01 | 0.19% | 5.08 | 5.26 | 51889 | 2675 | 0.78% |
| 2024-09-09 | 5.22 | 5.14 | -0.08 | -1.53% | 5.10 | 5.22 | 48907 | 2515 | 0.74% |
| 2024-09-06 | 5.37 | 5.22 | -0.15 | -2.79% | 5.20 | 5.38 | 72216 | 3804 | 1.09% |
| 2024-09-05 | 5.40 | 5.37 | -0.10 | -1.83% | 5.34 | 5.60 | 77989 | 4219 | 1.18% |
| 2024-09-04 | 5.55 | 5.47 | -0.17 | -3.01% | 5.41 | 5.58 | 95599 | 5239 | 1.44% |
| 2024-09-03 | 5.31 | 5.64 | 0.28 | 5.22% | 5.31 | 5.80 | 176357 | 9873 | 2.66% |
| 2024-09-02 | 5.28 | 5.36 | 0.08 | 1.52% | 5.28 | 5.69 | 119200 | 6501 | 1.80% |
| 2024-08-30 | 5.16 | 5.28 | 0.09 | 1.73% | 5.16 | 5.36 | 77785 | 4113 | 1.17% |
| 2024-08-29 | 5.12 | 5.19 | 0.02 | 0.39% | 5.05 | 5.25 | 71822 | 3710 | 1.08% |
| 2024-08-28 | 5.24 | 5.17 | -0.05 | -0.96% | 5.13 | 5.33 | 80978 | 4237 | 1.22% |
| 2024-08-27 | 5.42 | 5.22 | -0.19 | -3.51% | 5.15 | 5.42 | 95398 | 5008 | 1.44% |
| 2024-08-26 | 5.31 | 5.41 | 0.03 | 0.56% | 5.25 | 5.46 | 122095 | 6526 | 1.84% |
| 2024-08-23 | 5.20 | 5.38 | 0.08 | 1.51% | 5.19 | 5.62 | 192287 | 10473 | 2.90% |
| 2024-08-22 | 5.39 | 5.30 | 0.11 | 2.12% | 5.19 | 5.71 | 273058 | 14889 | 4.12% |
| 2024-08-21 | 4.70 | 5.19 | 0.47 | 9.96% | 4.68 | 5.19 | 98998 | 4946 | 1.49% |
| 2024-08-20 | 4.88 | 4.72 | -0.15 | -3.08% | 4.71 | 4.88 | 66002 | 3157 | 1.00% |
| 2024-08-19 | 4.90 | 4.87 | -0.08 | -1.62% | 4.86 | 4.96 | 45644 | 2234 | 0.69% |
| 2024-08-16 | 5.01 | 4.95 | -0.09 | -1.79% | 4.95 | 5.09 | 42163 | 2111 | 0.64% |
| 2024-08-15 | 4.97 | 5.04 | 0.04 | 0.80% | 4.94 | 5.06 | 38616 | 1934 | 0.58% |
| 2024-08-14 | 5.09 | 5.00 | -0.08 | -1.57% | 4.95 | 5.09 | 33686 | 1690 | 0.51% |
| 2024-08-13 | 5.08 | 5.08 | 0.00 | 0.00% | 4.99 | 5.11 | 57160 | 2891 | 0.86% |