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 | 6.45 | 6.47 | 0.03 | 0.47% | 6.35 | 6.51 | 99908 | 6421 | 2.26% |
| 2024-11-20 | 6.35 | 6.44 | 0.03 | 0.47% | 6.30 | 6.56 | 113183 | 7293 | 2.56% |
| 2024-11-19 | 6.36 | 6.41 | 0.05 | 0.79% | 6.23 | 6.41 | 99482 | 6285 | 2.25% |
| 2024-11-18 | 6.69 | 6.36 | -0.26 | -3.93% | 6.30 | 6.74 | 126210 | 8140 | 2.86% |
| 2024-11-15 | 7.09 | 6.62 | -0.43 | -6.10% | 6.57 | 7.09 | 215998 | 14663 | 4.89% |
| 2024-11-14 | 7.48 | 7.05 | -0.45 | -6.00% | 7.01 | 7.62 | 220262 | 15919 | 4.99% |
| 2024-11-13 | 7.44 | 7.50 | 0.12 | 1.63% | 7.22 | 7.68 | 220014 | 16379 | 4.98% |
| 2024-11-12 | 7.46 | 7.38 | -0.02 | -0.27% | 7.28 | 7.90 | 311068 | 23461 | 7.04% |
| 2024-11-11 | 7.45 | 7.40 | -0.03 | -0.40% | 7.21 | 7.50 | 171738 | 12630 | 3.89% |
| 2024-11-08 | 7.41 | 7.43 | 0.02 | 0.27% | 7.33 | 7.65 | 255534 | 19135 | 5.78% |
| 2024-11-07 | 7.12 | 7.41 | 0.18 | 2.49% | 7.10 | 7.56 | 317619 | 23464 | 7.19% |
| 2024-11-06 | 7.46 | 7.23 | -0.23 | -3.08% | 7.10 | 7.48 | 372471 | 27017 | 8.43% |
| 2024-11-05 | 7.70 | 7.46 | -0.12 | -1.58% | 7.31 | 7.99 | 531697 | 39980 | 12.04% |
| 2024-11-04 | 6.78 | 7.58 | 0.69 | 10.01% | 6.72 | 7.58 | 136614 | 10105 | 3.09% |
| 2024-11-01 | 7.30 | 6.89 | -0.40 | -5.49% | 6.83 | 7.60 | 364850 | 25921 | 8.26% |
| 2024-10-31 | 7.22 | 7.29 | -0.11 | -1.49% | 7.22 | 7.52 | 319721 | 23434 | 7.24% |
| 2024-10-30 | 6.95 | 7.40 | 0.21 | 2.92% | 6.92 | 7.77 | 417435 | 30682 | 9.45% |
| 2024-10-29 | 6.97 | 7.19 | 0.24 | 3.45% | 6.88 | 7.57 | 572031 | 41560 | 12.95% |
| 2024-10-28 | 6.50 | 6.95 | 0.63 | 9.97% | 6.40 | 6.95 | 509935 | 34752 | 11.54% |
| 2024-10-25 | 6.21 | 6.32 | 0.05 | 0.80% | 6.15 | 6.43 | 222768 | 13956 | 5.04% |
| 2024-10-24 | 6.08 | 6.27 | 0.17 | 2.79% | 6.08 | 6.48 | 273577 | 17139 | 6.19% |
| 2024-10-23 | 6.06 | 6.10 | -0.02 | -0.33% | 6.00 | 6.30 | 226157 | 13921 | 5.12% |
| 2024-10-22 | 6.00 | 6.12 | 0.05 | 0.82% | 5.92 | 6.15 | 206427 | 12503 | 4.67% |
| 2024-10-21 | 5.85 | 6.07 | 0.24 | 4.12% | 5.78 | 6.15 | 322941 | 19400 | 7.31% |
| 2024-10-18 | 5.82 | 5.83 | 0.01 | 0.17% | 5.71 | 5.93 | 262619 | 15284 | 5.94% |
| 2024-10-17 | 6.00 | 5.82 | -0.19 | -3.16% | 5.81 | 6.15 | 371778 | 22098 | 8.42% |
| 2024-10-16 | 5.94 | 6.01 | 0.15 | 2.56% | 5.80 | 6.31 | 549182 | 33257 | 12.43% |
| 2024-10-15 | 5.28 | 5.86 | 0.53 | 9.94% | 5.22 | 5.86 | 309954 | 17217 | 7.02% |
| 2024-10-14 | 5.14 | 5.33 | 0.20 | 3.90% | 5.13 | 5.35 | 143483 | 7546 | 3.25% |
| 2024-10-11 | 5.35 | 5.13 | -0.19 | -3.57% | 5.08 | 5.37 | 143832 | 7456 | 3.26% |
| 2024-10-10 | 5.39 | 5.32 | -0.11 | -2.03% | 5.30 | 5.52 | 186223 | 10048 | 4.22% |
| 2024-10-09 | 5.89 | 5.43 | -0.60 | -9.95% | 5.43 | 5.91 | 268295 | 14995 | 6.07% |
| 2024-10-08 | 6.39 | 6.03 | 0.21 | 3.61% | 5.70 | 6.39 | 472280 | 28369 | 10.69% |
| 2024-09-30 | 5.49 | 5.82 | 0.40 | 7.38% | 5.32 | 5.90 | 464023 | 26154 | 10.50% |
| 2024-09-27 | 5.26 | 5.42 | 0.10 | 1.88% | 5.24 | 5.50 | 281260 | 15034 | 6.37% |
| 2024-09-26 | 5.18 | 5.32 | 0.19 | 3.70% | 5.17 | 5.38 | 353955 | 18654 | 8.01% |
| 2024-09-25 | 5.13 | 5.13 | -0.05 | -0.97% | 5.08 | 5.27 | 289804 | 14980 | 6.56% |
| 2024-09-24 | 5.13 | 5.18 | -0.12 | -2.26% | 5.00 | 5.19 | 336800 | 17207 | 7.62% |
| 2024-09-23 | 5.20 | 5.30 | 0.07 | 1.34% | 5.06 | 5.35 | 330487 | 17211 | 7.48% |
| 2024-09-20 | 5.32 | 5.23 | 0.11 | 2.15% | 5.22 | 5.58 | 525794 | 28092 | 11.90% |
| 2024-09-19 | 4.61 | 5.12 | 0.47 | 10.11% | 4.56 | 5.12 | 141464 | 7045 | 3.20% |
| 2024-09-18 | 4.58 | 4.65 | -0.09 | -1.90% | 4.50 | 4.76 | 200197 | 9205 | 4.53% |
| 2024-09-13 | 4.69 | 4.74 | 0.19 | 4.18% | 4.61 | 4.87 | 340865 | 16077 | 7.72% |
| 2024-09-12 | 4.46 | 4.55 | 0.08 | 1.79% | 4.45 | 4.59 | 121735 | 5532 | 2.76% |
| 2024-09-11 | 4.45 | 4.47 | -0.02 | -0.45% | 4.45 | 4.57 | 84631 | 3806 | 1.92% |
| 2024-09-10 | 4.44 | 4.49 | 0.04 | 0.90% | 4.39 | 4.60 | 89608 | 3990 | 2.03% |
| 2024-09-09 | 4.38 | 4.45 | 0.05 | 1.14% | 4.34 | 4.47 | 73697 | 3262 | 1.67% |
| 2024-09-06 | 4.49 | 4.40 | -0.09 | -2.00% | 4.38 | 4.52 | 100636 | 4473 | 2.28% |
| 2024-09-05 | 4.46 | 4.49 | 0.03 | 0.67% | 4.41 | 4.51 | 106100 | 4737 | 2.40% |
| 2024-09-04 | 4.47 | 4.46 | -0.02 | -0.45% | 4.43 | 4.55 | 101123 | 4533 | 2.29% |
| 2024-09-03 | 4.39 | 4.48 | 0.06 | 1.36% | 4.38 | 4.49 | 94530 | 4212 | 2.14% |
| 2024-09-02 | 4.46 | 4.42 | -0.08 | -1.78% | 4.40 | 4.61 | 157406 | 7102 | 3.56% |
| 2024-08-30 | 4.36 | 4.50 | 0.14 | 3.21% | 4.31 | 4.56 | 186355 | 8312 | 4.22% |
| 2024-08-29 | 4.31 | 4.36 | 0.02 | 0.46% | 4.29 | 4.38 | 109034 | 4732 | 2.47% |
| 2024-08-28 | 4.34 | 4.34 | 0.00 | 0.00% | 4.25 | 4.41 | 114780 | 4984 | 2.60% |
| 2024-08-27 | 4.43 | 4.34 | -0.16 | -3.56% | 4.30 | 4.50 | 155443 | 6778 | 3.52% |
| 2024-08-26 | 4.39 | 4.50 | 0.12 | 2.74% | 4.36 | 4.53 | 201922 | 9008 | 4.57% |
| 2024-08-23 | 4.50 | 4.38 | -0.19 | -4.16% | 4.33 | 4.51 | 208692 | 9160 | 4.72% |
| 2024-08-22 | 4.57 | 4.57 | 0.01 | 0.22% | 4.44 | 4.70 | 270318 | 12287 | 6.12% |
| 2024-08-21 | 4.71 | 4.56 | -0.31 | -6.37% | 4.54 | 4.72 | 322648 | 14837 | 7.30% |
| 2024-08-20 | 4.91 | 4.87 | -0.03 | -0.61% | 4.76 | 5.30 | 317990 | 15891 | 7.20% |
| 2024-08-19 | 5.16 | 4.90 | -0.44 | -8.24% | 4.81 | 5.18 | 417075 | 20568 | 9.44% |
| 2024-08-16 | 5.49 | 5.34 | -0.28 | -4.98% | 5.21 | 5.68 | 533667 | 29184 | 12.08% |
| 2024-08-15 | 5.31 | 5.62 | 0.08 | 1.44% | 5.11 | 5.82 | 639279 | 34740 | 14.47% |
| 2024-08-14 | 5.50 | 5.54 | -0.19 | -3.32% | 5.40 | 5.77 | 668926 | 37000 | 15.14% |
| 2024-08-13 | 4.98 | 5.73 | 0.30 | 5.52% | 4.91 | 5.93 | 1003495 | 54471 | 22.72% |