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 | 6.55 | 6.47 | -0.05 | -0.77% | 6.33 | 6.59 | 66854 | 4316 | 1.02% |
| 2024-11-20 | 6.44 | 6.52 | 0.10 | 1.56% | 6.42 | 6.64 | 68259 | 4462 | 1.04% |
| 2024-11-19 | 6.18 | 6.42 | 0.24 | 3.88% | 6.11 | 6.44 | 78293 | 4942 | 1.20% |
| 2024-11-18 | 6.64 | 6.18 | -0.32 | -4.92% | 6.18 | 6.68 | 134799 | 8593 | 2.06% |
| 2024-11-15 | 6.62 | 6.50 | -0.30 | -4.41% | 6.49 | 6.84 | 137471 | 9104 | 2.10% |
| 2024-11-14 | 6.56 | 6.80 | -0.11 | -1.59% | 6.56 | 7.17 | 227209 | 15546 | 3.47% |
| 2024-11-13 | 6.91 | 6.91 | -0.36 | -4.95% | 6.91 | 6.91 | 48510 | 3352 | 0.74% |
| 2024-11-12 | 7.27 | 7.27 | -0.38 | -4.97% | 7.27 | 7.42 | 103189 | 7525 | 1.58% |
| 2024-11-11 | 7.93 | 7.65 | 0.09 | 1.19% | 7.26 | 7.93 | 309523 | 23626 | 4.73% |
| 2024-11-08 | 7.27 | 7.56 | 0.36 | 5.00% | 7.15 | 7.56 | 113398 | 8494 | 1.73% |
| 2024-11-07 | 7.15 | 7.20 | 0.32 | 4.65% | 6.92 | 7.22 | 184710 | 13180 | 2.82% |
| 2024-11-06 | 6.66 | 6.88 | 0.33 | 5.04% | 6.66 | 6.88 | 89897 | 6111 | 1.37% |
| 2024-11-05 | 7.01 | 6.55 | -0.15 | -2.24% | 6.46 | 7.04 | 242184 | 16430 | 3.70% |
| 2024-11-04 | 6.39 | 6.70 | 0.32 | 5.02% | 6.39 | 6.70 | 100951 | 6687 | 1.54% |
| 2024-11-01 | 6.10 | 6.38 | 0.30 | 4.93% | 6.08 | 6.38 | 114822 | 7213 | 1.75% |
| 2024-10-31 | 5.99 | 6.08 | 0.25 | 4.29% | 5.83 | 6.11 | 116242 | 6960 | 1.78% |
| 2024-10-30 | 5.57 | 5.83 | 0.28 | 5.05% | 5.56 | 5.83 | 113550 | 6536 | 1.74% |
| 2024-10-29 | 5.74 | 5.55 | -0.19 | -3.31% | 5.51 | 5.89 | 123688 | 7012 | 1.89% |
| 2024-10-28 | 5.53 | 5.74 | 0.20 | 3.61% | 5.52 | 5.79 | 121831 | 6916 | 1.86% |
| 2024-10-25 | 5.28 | 5.54 | 0.25 | 4.73% | 5.28 | 5.55 | 131935 | 7250 | 2.02% |
| 2024-10-24 | 5.15 | 5.29 | 0.14 | 2.72% | 5.11 | 5.34 | 70650 | 3710 | 1.08% |
| 2024-10-23 | 5.12 | 5.15 | 0.03 | 0.59% | 5.06 | 5.18 | 50171 | 2582 | 0.77% |
| 2024-10-22 | 4.98 | 5.12 | 0.12 | 2.40% | 4.97 | 5.18 | 67462 | 3422 | 1.03% |
| 2024-10-21 | 5.00 | 5.00 | -0.04 | -0.79% | 4.79 | 5.00 | 129180 | 6324 | 1.97% |
| 2024-10-18 | 5.00 | 5.04 | 0.08 | 1.61% | 4.97 | 5.11 | 50787 | 2566 | 0.78% |
| 2024-10-17 | 4.98 | 4.96 | -0.03 | -0.60% | 4.96 | 5.04 | 30283 | 1510 | 0.46% |
| 2024-10-16 | 5.06 | 4.99 | -0.09 | -1.77% | 4.95 | 5.08 | 39005 | 1952 | 0.60% |
| 2024-10-15 | 5.02 | 5.08 | 0.09 | 1.80% | 4.90 | 5.13 | 70364 | 3521 | 1.08% |
| 2024-10-14 | 5.08 | 4.99 | -0.10 | -1.96% | 4.98 | 5.10 | 68909 | 3468 | 1.05% |
| 2024-10-11 | 5.06 | 5.09 | 0.03 | 0.59% | 4.97 | 5.18 | 61283 | 3116 | 0.94% |
| 2024-10-10 | 5.17 | 5.06 | -0.07 | -1.36% | 5.03 | 5.25 | 71233 | 3629 | 1.09% |
| 2024-10-09 | 5.04 | 5.13 | -0.02 | -0.39% | 5.04 | 5.31 | 99375 | 5117 | 1.52% |
| 2024-10-08 | 5.62 | 5.15 | -0.27 | -4.98% | 5.15 | 5.63 | 243351 | 12983 | 3.72% |
| 2024-09-30 | 5.40 | 5.42 | 0.03 | 0.56% | 5.12 | 5.64 | 244673 | 12984 | 3.74% |
| 2024-09-27 | 5.37 | 5.39 | 0.01 | 0.19% | 5.35 | 5.40 | 56672 | 3046 | 0.87% |
| 2024-09-26 | 5.41 | 5.38 | 0.01 | 0.19% | 5.28 | 5.43 | 35801 | 1919 | 0.55% |
| 2024-09-25 | 5.25 | 5.37 | 0.20 | 3.87% | 5.17 | 5.43 | 80370 | 4257 | 1.23% |
| 2024-09-24 | 5.15 | 5.17 | 0.00 | 0.00% | 5.12 | 5.22 | 49639 | 2565 | 0.76% |
| 2024-09-23 | 5.13 | 5.17 | -0.10 | -1.90% | 5.12 | 5.27 | 55580 | 2876 | 0.85% |
| 2024-09-20 | 5.33 | 5.27 | -0.08 | -1.50% | 5.26 | 5.49 | 51603 | 2775 | 0.79% |
| 2024-09-19 | 5.30 | 5.35 | -0.04 | -0.74% | 5.29 | 5.50 | 73977 | 3991 | 1.13% |
| 2024-09-18 | 5.18 | 5.39 | 0.19 | 3.65% | 5.18 | 5.39 | 70458 | 3751 | 1.08% |
| 2024-09-13 | 5.14 | 5.20 | 0.06 | 1.17% | 5.01 | 5.29 | 52971 | 2746 | 0.81% |
| 2024-09-12 | 5.11 | 5.14 | -0.05 | -0.96% | 5.10 | 5.33 | 60359 | 3149 | 0.92% |
| 2024-09-11 | 5.15 | 5.19 | 0.07 | 1.37% | 5.11 | 5.32 | 82983 | 4338 | 1.27% |
| 2024-09-10 | 4.90 | 5.12 | 0.24 | 4.92% | 4.89 | 5.12 | 74816 | 3767 | 1.14% |
| 2024-09-09 | 5.07 | 4.88 | -0.24 | -4.69% | 4.86 | 5.11 | 85113 | 4169 | 1.30% |
| 2024-09-06 | 5.17 | 5.12 | 0.05 | 0.99% | 5.04 | 5.26 | 61802 | 3176 | 0.94% |
| 2024-09-05 | 4.99 | 5.07 | -0.05 | -0.98% | 4.98 | 5.17 | 63502 | 3218 | 0.97% |
| 2024-09-04 | 5.32 | 5.12 | -0.27 | -5.01% | 5.12 | 5.36 | 97401 | 5005 | 1.49% |
| 2024-09-03 | 5.40 | 5.39 | -0.03 | -0.55% | 5.25 | 5.53 | 163672 | 8808 | 2.50% |
| 2024-09-02 | 5.25 | 5.42 | 0.25 | 4.84% | 5.19 | 5.43 | 153149 | 8253 | 2.34% |
| 2024-08-30 | 5.17 | 5.17 | 0.15 | 2.99% | 5.05 | 5.27 | 154483 | 7999 | 2.36% |
| 2024-08-29 | 4.72 | 5.02 | 0.24 | 5.02% | 4.65 | 5.02 | 140333 | 6902 | 2.14% |
| 2024-08-28 | 4.99 | 4.78 | 0.00 | 0.00% | 4.74 | 5.02 | 168272 | 8273 | 2.57% |
| 2024-08-27 | 4.60 | 4.78 | 0.23 | 5.05% | 4.58 | 4.78 | 70611 | 3348 | 1.08% |
| 2024-08-26 | 4.45 | 4.55 | 0.11 | 2.48% | 4.41 | 4.55 | 50428 | 2259 | 0.77% |
| 2024-08-23 | 4.34 | 4.44 | 0.08 | 1.83% | 4.29 | 4.46 | 53789 | 2353 | 0.82% |
| 2024-08-22 | 4.30 | 4.36 | 0.11 | 2.59% | 4.27 | 4.46 | 84246 | 3709 | 1.29% |
| 2024-08-21 | 4.19 | 4.25 | 0.02 | 0.47% | 4.19 | 4.26 | 20744 | 877 | 0.32% |
| 2024-08-20 | 4.26 | 4.23 | -0.08 | -1.86% | 4.17 | 4.32 | 32808 | 1386 | 0.50% |
| 2024-08-19 | 4.41 | 4.31 | -0.08 | -1.82% | 4.30 | 4.44 | 34542 | 1506 | 0.53% |
| 2024-08-16 | 4.30 | 4.39 | 0.07 | 1.62% | 4.28 | 4.40 | 41926 | 1823 | 0.64% |
| 2024-08-15 | 4.40 | 4.32 | -0.04 | -0.92% | 4.25 | 4.43 | 49148 | 2130 | 0.75% |
| 2024-08-14 | 4.40 | 4.36 | -0.05 | -1.13% | 4.36 | 4.44 | 32728 | 1437 | 0.50% |