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 | 6.80 | 6.90 | 0.11 | 1.62% | 6.77 | 7.00 | 126681 | 8713 | 2.29% |
| 2024-11-20 | 6.67 | 6.79 | 0.11 | 1.65% | 6.61 | 6.81 | 109546 | 7379 | 1.98% |
| 2024-11-19 | 6.55 | 6.68 | 0.12 | 1.83% | 6.44 | 6.69 | 124860 | 8211 | 2.26% |
| 2024-11-18 | 6.87 | 6.56 | -0.34 | -4.93% | 6.48 | 6.96 | 217687 | 14485 | 3.93% |
| 2024-11-15 | 6.90 | 6.90 | -0.25 | -3.50% | 6.90 | 7.29 | 329249 | 23111 | 5.95% |
| 2024-11-14 | 8.05 | 7.15 | -0.54 | -7.02% | 7.10 | 8.05 | 567142 | 43377 | 10.25% |
| 2024-11-13 | 7.55 | 7.69 | 0.70 | 10.01% | 7.55 | 7.69 | 109862 | 8430 | 1.99% |
| 2024-11-12 | 7.14 | 6.99 | -0.15 | -2.10% | 6.92 | 7.25 | 119393 | 8465 | 2.16% |
| 2024-11-11 | 6.86 | 7.14 | 0.29 | 4.23% | 6.81 | 7.19 | 159916 | 11267 | 2.89% |
| 2024-11-08 | 6.88 | 6.85 | -0.01 | -0.15% | 6.75 | 7.03 | 116468 | 7998 | 2.10% |
| 2024-11-07 | 6.62 | 6.86 | 0.19 | 2.85% | 6.61 | 6.86 | 102092 | 6909 | 1.85% |
| 2024-11-06 | 6.67 | 6.67 | -0.02 | -0.30% | 6.58 | 6.79 | 116350 | 7763 | 2.10% |
| 2024-11-05 | 6.52 | 6.69 | 0.18 | 2.76% | 6.48 | 6.69 | 127590 | 8402 | 2.31% |
| 2024-11-04 | 6.47 | 6.51 | 0.04 | 0.62% | 6.44 | 6.60 | 76215 | 4969 | 1.38% |
| 2024-11-01 | 6.92 | 6.47 | -0.50 | -7.17% | 6.44 | 6.95 | 167539 | 11131 | 3.03% |
| 2024-10-31 | 6.87 | 6.97 | -0.02 | -0.29% | 6.81 | 7.03 | 140144 | 9683 | 2.53% |
| 2024-10-30 | 6.94 | 6.99 | -0.01 | -0.14% | 6.90 | 7.03 | 123115 | 8580 | 2.23% |
| 2024-10-29 | 7.33 | 7.00 | -0.39 | -5.28% | 7.00 | 7.33 | 202926 | 14451 | 3.67% |
| 2024-10-28 | 6.82 | 7.39 | 0.48 | 6.95% | 6.82 | 7.53 | 296781 | 21538 | 5.36% |
| 2024-10-25 | 6.60 | 6.91 | 0.35 | 5.34% | 6.60 | 6.91 | 199621 | 13535 | 3.61% |
| 2024-10-24 | 6.47 | 6.56 | 0.03 | 0.46% | 6.42 | 6.66 | 109436 | 7159 | 1.98% |
| 2024-10-23 | 6.38 | 6.53 | 0.11 | 1.71% | 6.34 | 6.53 | 142909 | 9243 | 2.58% |
| 2024-10-22 | 6.42 | 6.42 | 0.02 | 0.31% | 6.33 | 6.54 | 97466 | 6276 | 1.76% |
| 2024-10-21 | 6.28 | 6.40 | 0.15 | 2.40% | 6.28 | 6.50 | 147940 | 9477 | 2.67% |
| 2024-10-18 | 6.22 | 6.25 | 0.06 | 0.97% | 6.15 | 6.30 | 108978 | 6787 | 1.97% |
| 2024-10-17 | 6.21 | 6.19 | -0.06 | -0.96% | 6.18 | 6.41 | 97271 | 6136 | 1.76% |
| 2024-10-16 | 6.15 | 6.25 | 0.10 | 1.63% | 6.10 | 6.34 | 93092 | 5763 | 1.68% |
| 2024-10-15 | 6.19 | 6.15 | -0.04 | -0.65% | 6.13 | 6.39 | 113294 | 7103 | 2.05% |
| 2024-10-14 | 6.10 | 6.19 | 0.08 | 1.31% | 6.10 | 6.27 | 123041 | 7610 | 2.22% |
| 2024-10-11 | 6.18 | 6.11 | -0.08 | -1.29% | 5.96 | 6.22 | 103393 | 6297 | 1.87% |
| 2024-10-10 | 6.20 | 6.19 | 0.08 | 1.31% | 6.05 | 6.31 | 134978 | 8380 | 2.44% |
| 2024-10-09 | 6.54 | 6.11 | -0.49 | -7.42% | 6.10 | 6.54 | 196257 | 12364 | 3.55% |
| 2024-10-08 | 6.90 | 6.60 | 0.31 | 4.93% | 6.28 | 6.90 | 291644 | 19125 | 5.27% |
| 2024-09-30 | 6.08 | 6.29 | 0.44 | 7.52% | 5.81 | 6.34 | 307332 | 18715 | 5.55% |
| 2024-09-27 | 5.72 | 5.85 | 0.15 | 2.63% | 5.67 | 5.86 | 113043 | 6505 | 2.04% |
| 2024-09-26 | 5.63 | 5.70 | 0.07 | 1.24% | 5.56 | 5.71 | 145898 | 8239 | 2.64% |
| 2024-09-25 | 5.44 | 5.63 | 0.17 | 3.11% | 5.44 | 5.66 | 189292 | 10501 | 3.42% |
| 2024-09-24 | 5.40 | 5.46 | 0.17 | 3.21% | 5.25 | 5.56 | 157472 | 8521 | 2.85% |
| 2024-09-23 | 5.22 | 5.29 | 0.08 | 1.54% | 5.15 | 5.37 | 112806 | 5904 | 2.04% |
| 2024-09-20 | 5.26 | 5.21 | 0.01 | 0.19% | 5.16 | 5.29 | 77173 | 4029 | 1.39% |
| 2024-09-19 | 5.03 | 5.20 | 0.19 | 3.79% | 5.01 | 5.22 | 86156 | 4431 | 1.56% |
| 2024-09-18 | 5.19 | 5.01 | -0.17 | -3.28% | 4.91 | 5.22 | 89585 | 4497 | 1.62% |
| 2024-09-13 | 5.22 | 5.18 | -0.02 | -0.38% | 5.17 | 5.25 | 75292 | 3916 | 1.36% |
| 2024-09-12 | 5.16 | 5.20 | 0.03 | 0.58% | 5.15 | 5.28 | 88602 | 4619 | 1.60% |
| 2024-09-11 | 5.30 | 5.17 | -0.09 | -1.71% | 5.14 | 5.33 | 97879 | 5087 | 1.77% |
| 2024-09-10 | 5.31 | 5.26 | -0.05 | -0.94% | 5.19 | 5.45 | 142859 | 7572 | 2.58% |
| 2024-09-09 | 5.18 | 5.31 | -0.04 | -0.75% | 5.12 | 5.45 | 169177 | 8922 | 3.06% |
| 2024-09-06 | 5.50 | 5.35 | -0.27 | -4.80% | 5.27 | 5.78 | 369783 | 20269 | 6.68% |
| 2024-09-05 | 5.33 | 5.62 | 0.51 | 9.98% | 5.12 | 5.62 | 171139 | 9363 | 3.09% |
| 2024-09-04 | 4.96 | 5.11 | 0.10 | 2.00% | 4.93 | 5.48 | 182578 | 9436 | 3.30% |
| 2024-09-03 | 4.90 | 5.01 | 0.10 | 2.04% | 4.79 | 5.10 | 89710 | 4477 | 1.62% |
| 2024-09-02 | 4.88 | 4.91 | 0.00 | 0.00% | 4.83 | 4.98 | 72213 | 3540 | 1.31% |
| 2024-08-30 | 4.74 | 4.91 | 0.18 | 3.81% | 4.74 | 5.00 | 96123 | 4713 | 1.74% |
| 2024-08-29 | 4.80 | 4.73 | -0.01 | -0.21% | 4.66 | 4.80 | 46265 | 2188 | 0.84% |
| 2024-08-28 | 4.70 | 4.74 | 0.10 | 2.16% | 4.59 | 4.79 | 56180 | 2651 | 1.02% |
| 2024-08-27 | 4.75 | 4.64 | -0.13 | -2.73% | 4.61 | 4.79 | 40717 | 1906 | 0.74% |
| 2024-08-26 | 4.63 | 4.77 | 0.14 | 3.02% | 4.61 | 4.78 | 43737 | 2069 | 0.79% |
| 2024-08-23 | 4.68 | 4.63 | -0.04 | -0.86% | 4.53 | 4.72 | 50359 | 2320 | 0.91% |
| 2024-08-22 | 4.72 | 4.67 | -0.05 | -1.06% | 4.66 | 4.91 | 64874 | 3103 | 1.17% |
| 2024-08-21 | 4.74 | 4.72 | 0.00 | 0.00% | 4.65 | 4.80 | 34475 | 1630 | 0.62% |
| 2024-08-20 | 4.86 | 4.72 | -0.13 | -2.68% | 4.69 | 4.86 | 48193 | 2287 | 0.87% |
| 2024-08-19 | 4.90 | 4.85 | 0.00 | 0.00% | 4.80 | 4.92 | 39990 | 1940 | 0.72% |
| 2024-08-16 | 4.94 | 4.85 | -0.09 | -1.82% | 4.82 | 4.98 | 48023 | 2349 | 0.87% |
| 2024-08-15 | 4.99 | 4.94 | 0.01 | 0.20% | 4.85 | 5.00 | 51256 | 2524 | 0.93% |
| 2024-08-14 | 4.98 | 4.93 | -0.05 | -1.00% | 4.92 | 5.05 | 41895 | 2082 | 0.76% |
| 2024-08-13 | 4.93 | 4.98 | 0.04 | 0.81% | 4.83 | 4.98 | 59603 | 2934 | 1.08% |