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 | 6.13 | 6.17 | 0.01 | 0.16% | 6.11 | 6.26 | 253556 | 15664 | 1.83% |
| 2024-11-20 | 6.12 | 6.16 | 0.04 | 0.65% | 6.01 | 6.21 | 260371 | 15888 | 1.87% |
| 2024-11-19 | 6.07 | 6.12 | 0.10 | 1.66% | 5.97 | 6.19 | 270505 | 16447 | 1.95% |
| 2024-11-18 | 6.20 | 6.02 | -0.12 | -1.95% | 5.98 | 6.25 | 315377 | 19125 | 2.27% |
| 2024-11-15 | 6.47 | 6.14 | -0.35 | -5.39% | 6.13 | 6.54 | 379435 | 24028 | 2.73% |
| 2024-11-14 | 6.91 | 6.49 | -0.39 | -5.67% | 6.45 | 7.04 | 457552 | 30538 | 3.29% |
| 2024-11-13 | 6.80 | 6.88 | 0.04 | 0.58% | 6.76 | 7.03 | 418940 | 28784 | 3.02% |
| 2024-11-12 | 6.96 | 6.84 | -0.13 | -1.87% | 6.77 | 6.98 | 418058 | 28669 | 3.01% |
| 2024-11-11 | 7.10 | 6.97 | -0.13 | -1.83% | 6.93 | 7.13 | 467767 | 32697 | 3.37% |
| 2024-11-08 | 7.30 | 7.10 | -0.18 | -2.47% | 7.06 | 7.50 | 637028 | 46053 | 4.59% |
| 2024-11-07 | 7.13 | 7.28 | 0.04 | 0.55% | 7.05 | 7.33 | 613647 | 44168 | 4.42% |
| 2024-11-06 | 7.09 | 7.24 | 0.15 | 2.12% | 7.05 | 7.59 | 848708 | 61653 | 6.11% |
| 2024-11-05 | 6.84 | 7.09 | 0.15 | 2.16% | 6.84 | 7.23 | 750848 | 52959 | 5.41% |
| 2024-11-04 | 6.80 | 6.94 | 0.08 | 1.17% | 6.72 | 7.08 | 670889 | 46304 | 4.83% |
| 2024-11-01 | 6.74 | 6.86 | 0.03 | 0.44% | 6.32 | 6.96 | 853124 | 56609 | 6.14% |
| 2024-10-31 | 6.63 | 6.83 | 0.18 | 2.71% | 6.48 | 7.00 | 971022 | 65893 | 6.99% |
| 2024-10-30 | 6.79 | 6.65 | -0.08 | -1.19% | 6.57 | 6.86 | 420926 | 27985 | 3.03% |
| 2024-10-29 | 6.96 | 6.73 | -0.22 | -3.17% | 6.68 | 7.04 | 717304 | 49002 | 5.17% |
| 2024-10-28 | 6.80 | 6.95 | 0.06 | 0.87% | 6.66 | 7.10 | 827109 | 57026 | 5.96% |
| 2024-10-25 | 6.47 | 6.89 | 0.31 | 4.71% | 6.44 | 7.00 | 981185 | 66390 | 7.07% |
| 2024-10-24 | 6.69 | 6.58 | -0.53 | -7.45% | 6.56 | 6.90 | 1103642 | 73632 | 7.95% |
| 2024-10-23 | 6.90 | 7.11 | 0.07 | 0.99% | 6.81 | 7.70 | 1759812 | 127494 | 12.67% |
| 2024-10-22 | 6.99 | 7.04 | 0.64 | 10.00% | 6.40 | 7.04 | 2152019 | 144345 | 15.50% |
| 2024-10-21 | 6.40 | 6.40 | 0.58 | 9.97% | 6.40 | 6.40 | 85049 | 5443 | 0.61% |
| 2024-10-18 | 5.30 | 5.82 | 0.53 | 10.02% | 5.22 | 5.82 | 390115 | 21689 | 2.81% |
| 2024-10-17 | 5.22 | 5.29 | 0.10 | 1.93% | 5.12 | 5.63 | 531961 | 28414 | 3.83% |
| 2024-10-16 | 5.20 | 5.22 | -0.06 | -1.14% | 5.16 | 5.27 | 216124 | 11271 | 1.56% |
| 2024-10-15 | 5.43 | 5.28 | -0.15 | -2.76% | 5.22 | 5.53 | 287275 | 15463 | 2.07% |
| 2024-10-14 | 5.40 | 5.43 | 0.10 | 1.88% | 5.26 | 5.50 | 338274 | 18245 | 2.44% |
| 2024-10-11 | 5.48 | 5.33 | -0.31 | -5.50% | 5.28 | 5.60 | 423417 | 22873 | 3.05% |
| 2024-10-10 | 5.57 | 5.64 | 0.11 | 1.99% | 5.46 | 5.80 | 568512 | 32157 | 4.09% |
| 2024-10-09 | 5.54 | 5.53 | -0.13 | -2.30% | 5.37 | 5.83 | 805544 | 44832 | 5.80% |
| 2024-10-08 | 6.01 | 5.66 | 0.19 | 3.47% | 5.33 | 6.02 | 995623 | 56543 | 7.17% |
| 2024-09-30 | 5.13 | 5.47 | 0.41 | 8.10% | 5.13 | 5.48 | 939760 | 50157 | 6.77% |
| 2024-09-27 | 5.05 | 5.06 | 0.10 | 2.02% | 4.96 | 5.10 | 503133 | 25341 | 3.62% |
| 2024-09-26 | 4.88 | 4.96 | 0.00 | 0.00% | 4.82 | 5.03 | 679465 | 33336 | 4.89% |
| 2024-09-25 | 5.39 | 4.96 | -0.01 | -0.20% | 4.92 | 5.39 | 1336706 | 69309 | 9.63% |
| 2024-09-24 | 4.82 | 4.97 | 0.45 | 9.96% | 4.75 | 4.97 | 870787 | 43119 | 6.27% |
| 2024-09-23 | 4.37 | 4.52 | 0.14 | 3.20% | 4.33 | 4.57 | 188942 | 8455 | 1.36% |
| 2024-09-20 | 4.38 | 4.38 | -0.05 | -1.13% | 4.33 | 4.43 | 55622 | 2429 | 0.40% |
| 2024-09-19 | 4.27 | 4.43 | 0.14 | 3.26% | 4.27 | 4.44 | 93709 | 4112 | 0.67% |
| 2024-09-18 | 4.37 | 4.29 | -0.09 | -2.05% | 4.24 | 4.39 | 63222 | 2718 | 0.46% |
| 2024-09-13 | 4.36 | 4.38 | 0.04 | 0.92% | 4.33 | 4.43 | 69189 | 3038 | 0.50% |
| 2024-09-12 | 4.35 | 4.34 | -0.01 | -0.23% | 4.33 | 4.40 | 44026 | 1918 | 0.32% |
| 2024-09-11 | 4.35 | 4.35 | -0.03 | -0.68% | 4.30 | 4.40 | 52791 | 2294 | 0.38% |
| 2024-09-10 | 4.40 | 4.38 | -0.02 | -0.45% | 4.27 | 4.42 | 74644 | 3240 | 0.54% |
| 2024-09-09 | 4.41 | 4.40 | -0.04 | -0.90% | 4.37 | 4.46 | 68154 | 3011 | 0.49% |
| 2024-09-06 | 4.50 | 4.44 | -0.05 | -1.11% | 4.40 | 4.54 | 66200 | 2971 | 0.48% |
| 2024-09-05 | 4.40 | 4.49 | 0.07 | 1.58% | 4.40 | 4.50 | 76997 | 3437 | 0.55% |
| 2024-09-04 | 4.45 | 4.42 | -0.03 | -0.67% | 4.40 | 4.48 | 79815 | 3537 | 0.57% |
| 2024-09-03 | 4.50 | 4.45 | -0.07 | -1.55% | 4.41 | 4.54 | 138782 | 6213 | 1.00% |
| 2024-09-02 | 4.29 | 4.52 | 0.19 | 4.39% | 4.29 | 4.63 | 295304 | 13394 | 2.13% |
| 2024-08-30 | 4.30 | 4.33 | 0.05 | 1.17% | 4.24 | 4.38 | 91680 | 3964 | 0.66% |
| 2024-08-29 | 4.26 | 4.28 | 0.04 | 0.94% | 4.21 | 4.29 | 65508 | 2789 | 0.47% |
| 2024-08-28 | 4.21 | 4.24 | 0.03 | 0.71% | 4.19 | 4.31 | 69423 | 2960 | 0.50% |
| 2024-08-27 | 4.23 | 4.21 | -0.04 | -0.94% | 4.17 | 4.26 | 50662 | 2130 | 0.36% |
| 2024-08-26 | 4.22 | 4.25 | 0.11 | 2.66% | 4.14 | 4.33 | 88304 | 3739 | 0.64% |
| 2024-08-23 | 4.15 | 4.14 | 0.01 | 0.24% | 4.10 | 4.18 | 58207 | 2409 | 0.42% |
| 2024-08-22 | 4.18 | 4.13 | -0.07 | -1.67% | 4.11 | 4.22 | 68773 | 2864 | 0.50% |
| 2024-08-21 | 4.27 | 4.20 | -0.07 | -1.64% | 4.17 | 4.28 | 70072 | 2949 | 0.50% |
| 2024-08-20 | 4.32 | 4.27 | -0.06 | -1.39% | 4.25 | 4.34 | 66173 | 2833 | 0.48% |
| 2024-08-19 | 4.32 | 4.33 | 0.02 | 0.46% | 4.32 | 4.40 | 62279 | 2715 | 0.45% |
| 2024-08-16 | 4.41 | 4.31 | -0.08 | -1.82% | 4.30 | 4.41 | 56839 | 2461 | 0.41% |
| 2024-08-15 | 4.29 | 4.39 | -0.01 | -0.23% | 4.29 | 4.44 | 72474 | 3179 | 0.52% |
| 2024-08-14 | 4.49 | 4.40 | -0.11 | -2.44% | 4.37 | 4.51 | 68147 | 3020 | 0.49% |
| 2024-08-13 | 4.48 | 4.51 | 0.07 | 1.58% | 4.35 | 4.51 | 106676 | 4730 | 0.77% |