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 | 6.90 | 6.99 | -0.16 | -2.24% | 6.89 | 7.42 | 747777 | 52902 | 17.95% |
| 2024-11-20 | 6.55 | 7.15 | 0.25 | 3.62% | 6.55 | 7.59 | 1064898 | 75527 | 25.56% |
| 2024-11-19 | 6.93 | 6.90 | -0.77 | -10.04% | 6.90 | 6.99 | 213554 | 14751 | 5.13% |
| 2024-11-18 | 7.67 | 7.67 | 0.70 | 10.04% | 6.93 | 7.67 | 1379049 | 101945 | 33.10% |
| 2024-11-15 | 6.37 | 6.97 | 0.63 | 9.94% | 6.37 | 6.97 | 250656 | 17300 | 6.02% |
| 2024-11-14 | 6.80 | 6.34 | -0.62 | -8.91% | 6.29 | 6.85 | 622098 | 40959 | 14.93% |
| 2024-11-13 | 6.50 | 6.96 | 0.63 | 9.95% | 6.50 | 6.96 | 640079 | 43840 | 15.36% |
| 2024-11-12 | 6.47 | 6.33 | -0.14 | -2.16% | 6.24 | 6.52 | 152422 | 9744 | 3.66% |
| 2024-11-11 | 6.27 | 6.47 | 0.21 | 3.35% | 6.21 | 6.56 | 217213 | 13929 | 5.21% |
| 2024-11-08 | 6.43 | 6.26 | -0.10 | -1.57% | 6.20 | 6.44 | 201877 | 12678 | 4.85% |
| 2024-11-07 | 6.07 | 6.36 | 0.22 | 3.58% | 6.03 | 6.40 | 264402 | 16579 | 6.35% |
| 2024-11-06 | 6.05 | 6.14 | 0.00 | 0.00% | 5.95 | 6.26 | 321381 | 19536 | 7.71% |
| 2024-11-05 | 5.72 | 6.14 | 0.43 | 7.53% | 5.67 | 6.28 | 428247 | 26025 | 10.28% |
| 2024-11-04 | 5.74 | 5.71 | -0.04 | -0.70% | 5.62 | 5.75 | 156558 | 8887 | 3.76% |
| 2024-11-01 | 5.89 | 5.75 | -0.16 | -2.71% | 5.52 | 5.92 | 218658 | 12515 | 5.25% |
| 2024-10-31 | 5.91 | 5.91 | -0.13 | -2.15% | 5.78 | 6.10 | 207552 | 12320 | 4.98% |
| 2024-10-30 | 5.99 | 6.04 | 0.08 | 1.34% | 5.89 | 6.16 | 160070 | 9634 | 3.84% |
| 2024-10-29 | 6.15 | 5.96 | -0.14 | -2.30% | 5.94 | 6.51 | 281973 | 17411 | 6.77% |
| 2024-10-28 | 5.73 | 6.10 | 0.37 | 6.46% | 5.70 | 6.14 | 230987 | 13728 | 5.54% |
| 2024-10-25 | 5.62 | 5.73 | 0.10 | 1.78% | 5.61 | 5.78 | 150543 | 8589 | 3.61% |
| 2024-10-24 | 5.63 | 5.63 | -0.09 | -1.57% | 5.51 | 5.65 | 136121 | 7601 | 3.27% |
| 2024-10-23 | 5.84 | 5.72 | -0.11 | -1.89% | 5.68 | 5.90 | 156701 | 9029 | 3.76% |
| 2024-10-22 | 5.72 | 5.83 | 0.11 | 1.92% | 5.71 | 5.95 | 179390 | 10444 | 4.31% |
| 2024-10-21 | 5.68 | 5.72 | 0.04 | 0.70% | 5.65 | 5.83 | 142261 | 8155 | 3.41% |
| 2024-10-18 | 5.63 | 5.68 | 0.06 | 1.07% | 5.53 | 5.74 | 144522 | 8155 | 3.47% |
| 2024-10-17 | 5.61 | 5.62 | 0.00 | 0.00% | 5.60 | 5.74 | 106793 | 6051 | 2.56% |
| 2024-10-16 | 5.51 | 5.62 | 0.04 | 0.72% | 5.46 | 5.68 | 104212 | 5844 | 2.50% |
| 2024-10-15 | 5.59 | 5.58 | -0.01 | -0.18% | 5.52 | 5.78 | 154787 | 8769 | 3.71% |
| 2024-10-14 | 5.46 | 5.59 | 0.19 | 3.52% | 5.33 | 5.59 | 139306 | 7646 | 3.34% |
| 2024-10-11 | 5.70 | 5.40 | -0.34 | -5.92% | 5.30 | 5.71 | 167137 | 9157 | 4.15% |
| 2024-10-10 | 5.62 | 5.74 | 0.12 | 2.14% | 5.43 | 5.98 | 226261 | 12836 | 5.62% |
| 2024-10-09 | 6.21 | 5.62 | -0.62 | -9.94% | 5.62 | 6.21 | 258075 | 14969 | 6.41% |
| 2024-10-08 | 6.56 | 6.24 | 0.27 | 4.52% | 5.82 | 6.56 | 448533 | 27873 | 11.15% |
| 2024-09-30 | 5.70 | 5.97 | 0.48 | 8.74% | 5.49 | 6.00 | 395488 | 22784 | 9.83% |
| 2024-09-27 | 5.40 | 5.49 | 0.18 | 3.39% | 5.34 | 5.55 | 232184 | 12639 | 5.77% |
| 2024-09-26 | 5.10 | 5.31 | 0.13 | 2.51% | 5.10 | 5.34 | 446327 | 23510 | 11.09% |
| 2024-09-25 | 4.90 | 5.18 | 0.32 | 6.58% | 4.86 | 5.35 | 425011 | 22143 | 10.56% |
| 2024-09-24 | 4.72 | 4.86 | 0.13 | 2.75% | 4.65 | 4.87 | 101412 | 4853 | 2.52% |
| 2024-09-23 | 4.69 | 4.73 | 0.04 | 0.85% | 4.64 | 4.76 | 58465 | 2755 | 1.45% |
| 2024-09-20 | 4.70 | 4.69 | 0.01 | 0.21% | 4.64 | 4.72 | 81139 | 3792 | 2.02% |
| 2024-09-19 | 4.54 | 4.68 | 0.14 | 3.08% | 4.49 | 4.73 | 102201 | 4756 | 2.54% |
| 2024-09-18 | 4.65 | 4.54 | -0.17 | -3.61% | 4.44 | 4.70 | 100128 | 4543 | 2.49% |
| 2024-09-13 | 4.84 | 4.71 | -0.16 | -3.29% | 4.70 | 4.88 | 115536 | 5511 | 2.87% |
| 2024-09-12 | 4.83 | 4.87 | 0.01 | 0.21% | 4.83 | 4.91 | 88268 | 4300 | 2.19% |
| 2024-09-11 | 5.00 | 4.86 | -0.10 | -2.02% | 4.83 | 5.00 | 109553 | 5329 | 2.72% |
| 2024-09-10 | 4.94 | 4.96 | 0.02 | 0.40% | 4.82 | 4.97 | 146090 | 7171 | 3.63% |
| 2024-09-09 | 4.82 | 4.94 | 0.07 | 1.44% | 4.75 | 4.98 | 150533 | 7392 | 3.74% |
| 2024-09-06 | 4.88 | 4.87 | -0.06 | -1.22% | 4.83 | 5.03 | 182457 | 8988 | 4.53% |
| 2024-09-05 | 4.91 | 4.93 | 0.09 | 1.86% | 4.78 | 5.03 | 217660 | 10652 | 5.41% |
| 2024-09-04 | 4.82 | 4.84 | -0.06 | -1.22% | 4.79 | 4.89 | 134652 | 6515 | 4.48% |
| 2024-09-03 | 4.94 | 4.90 | -0.07 | -1.41% | 4.82 | 4.94 | 205478 | 10037 | 6.84% |
| 2024-09-02 | 5.25 | 4.97 | -0.07 | -1.39% | 4.88 | 5.25 | 346117 | 17295 | 11.52% |
| 2024-08-30 | 4.60 | 5.04 | 0.46 | 10.04% | 4.60 | 5.04 | 107636 | 5318 | 3.58% |
| 2024-08-29 | 4.58 | 4.58 | 0.01 | 0.22% | 4.50 | 4.60 | 41333 | 1883 | 1.38% |
| 2024-08-28 | 4.47 | 4.57 | 0.12 | 2.70% | 4.38 | 4.63 | 58783 | 2665 | 1.96% |
| 2024-08-27 | 4.48 | 4.45 | -0.07 | -1.55% | 4.44 | 4.57 | 34994 | 1568 | 1.16% |
| 2024-08-26 | 4.49 | 4.52 | 0.04 | 0.89% | 4.41 | 4.57 | 38451 | 1732 | 1.28% |
| 2024-08-23 | 4.48 | 4.48 | -0.02 | -0.44% | 4.38 | 4.52 | 42540 | 1894 | 1.42% |
| 2024-08-22 | 4.60 | 4.50 | -0.12 | -2.60% | 4.48 | 4.68 | 48669 | 2215 | 1.62% |
| 2024-08-21 | 4.71 | 4.62 | -0.09 | -1.91% | 4.60 | 4.77 | 47331 | 2211 | 1.58% |
| 2024-08-20 | 4.76 | 4.71 | -0.04 | -0.84% | 4.68 | 4.82 | 54849 | 2597 | 1.83% |
| 2024-08-19 | 4.75 | 4.75 | 0.02 | 0.42% | 4.69 | 4.80 | 46515 | 2210 | 1.55% |
| 2024-08-16 | 4.75 | 4.73 | -0.03 | -0.63% | 4.71 | 4.79 | 39128 | 1858 | 1.30% |
| 2024-08-15 | 4.66 | 4.76 | 0.12 | 2.59% | 4.56 | 4.78 | 65666 | 3092 | 2.19% |
| 2024-08-14 | 4.62 | 4.64 | 0.06 | 1.31% | 4.60 | 4.69 | 52947 | 2459 | 1.76% |
| 2024-08-13 | 4.61 | 4.58 | -0.03 | -0.65% | 4.49 | 4.61 | 41246 | 1876 | 1.37% |