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 | 6.74 | 6.76 | 0.03 | 0.45% | 6.67 | 6.81 | 302177 | 20355 | 2.19% |
| 2024-11-20 | 6.69 | 6.73 | 0.04 | 0.60% | 6.64 | 6.78 | 309355 | 20756 | 2.24% |
| 2024-11-19 | 6.46 | 6.69 | 0.22 | 3.40% | 6.44 | 6.71 | 368163 | 24311 | 2.67% |
| 2024-11-18 | 6.61 | 6.47 | -0.16 | -2.41% | 6.45 | 6.75 | 409516 | 26967 | 2.97% |
| 2024-11-15 | 6.89 | 6.63 | -0.28 | -4.05% | 6.59 | 6.94 | 472087 | 31910 | 3.42% |
| 2024-11-14 | 7.15 | 6.91 | -0.26 | -3.63% | 6.87 | 7.17 | 468714 | 32855 | 3.40% |
| 2024-11-13 | 7.32 | 7.17 | -0.18 | -2.45% | 7.02 | 7.32 | 561969 | 40103 | 4.08% |
| 2024-11-12 | 7.30 | 7.35 | 0.06 | 0.82% | 7.25 | 7.52 | 951449 | 70259 | 6.90% |
| 2024-11-11 | 7.09 | 7.29 | 0.12 | 1.67% | 7.06 | 7.29 | 651042 | 46813 | 4.72% |
| 2024-11-08 | 7.25 | 7.17 | -0.04 | -0.55% | 7.09 | 7.30 | 646389 | 46435 | 4.69% |
| 2024-11-07 | 7.04 | 7.21 | 0.09 | 1.26% | 6.96 | 7.25 | 637226 | 45607 | 4.62% |
| 2024-11-06 | 7.40 | 7.12 | -0.27 | -3.65% | 7.03 | 7.41 | 1016619 | 72839 | 7.37% |
| 2024-11-05 | 7.48 | 7.39 | -0.03 | -0.40% | 7.31 | 7.52 | 857268 | 63231 | 6.22% |
| 2024-11-04 | 7.12 | 7.42 | 0.24 | 3.34% | 7.08 | 7.48 | 820002 | 60141 | 5.95% |
| 2024-11-01 | 7.65 | 7.18 | -0.69 | -8.77% | 7.08 | 7.68 | 1534022 | 111601 | 11.12% |
| 2024-10-31 | 7.46 | 7.87 | 0.49 | 6.64% | 7.42 | 8.12 | 2300674 | 180493 | 16.68% |
| 2024-10-30 | 7.40 | 7.38 | -0.42 | -5.38% | 7.19 | 7.68 | 1785718 | 131538 | 12.95% |
| 2024-10-29 | 8.00 | 7.80 | 0.15 | 1.96% | 7.78 | 8.38 | 3173859 | 253355 | 23.02% |
| 2024-10-28 | 7.44 | 7.65 | 0.70 | 10.07% | 7.10 | 7.65 | 2660823 | 198909 | 19.29% |
| 2024-10-25 | 6.68 | 6.95 | 0.63 | 9.97% | 6.62 | 6.95 | 832691 | 57477 | 6.04% |
| 2024-10-24 | 5.99 | 6.32 | 0.28 | 4.64% | 5.95 | 6.46 | 745435 | 46534 | 5.41% |
| 2024-10-23 | 5.96 | 6.04 | 0.09 | 1.51% | 5.94 | 6.06 | 332084 | 19988 | 2.41% |
| 2024-10-22 | 6.00 | 5.95 | -0.10 | -1.65% | 5.90 | 6.06 | 344406 | 20519 | 2.50% |
| 2024-10-21 | 5.95 | 6.05 | 0.15 | 2.54% | 5.91 | 6.25 | 586851 | 35752 | 4.26% |
| 2024-10-18 | 5.75 | 5.90 | 0.11 | 1.90% | 5.70 | 5.95 | 369676 | 21534 | 2.68% |
| 2024-10-17 | 5.84 | 5.79 | -0.01 | -0.17% | 5.79 | 5.96 | 291728 | 17106 | 2.12% |
| 2024-10-16 | 5.68 | 5.80 | 0.09 | 1.58% | 5.65 | 5.85 | 254106 | 14711 | 1.84% |
| 2024-10-15 | 5.68 | 5.71 | 0.00 | 0.00% | 5.66 | 5.91 | 331277 | 19136 | 2.40% |
| 2024-10-14 | 5.60 | 5.71 | 0.12 | 2.15% | 5.56 | 5.75 | 223873 | 12682 | 1.62% |
| 2024-10-11 | 5.76 | 5.59 | -0.17 | -2.95% | 5.51 | 5.81 | 259362 | 14664 | 1.88% |
| 2024-10-10 | 5.60 | 5.76 | 0.18 | 3.23% | 5.60 | 5.92 | 435883 | 25340 | 3.16% |
| 2024-10-09 | 5.99 | 5.58 | -0.47 | -7.77% | 5.48 | 5.99 | 449360 | 25703 | 3.26% |
| 2024-10-08 | 6.42 | 6.05 | 0.20 | 3.42% | 5.78 | 6.44 | 783558 | 47813 | 5.68% |
| 2024-09-30 | 5.64 | 5.85 | 0.38 | 6.95% | 5.49 | 5.92 | 612736 | 35012 | 4.44% |
| 2024-09-27 | 5.43 | 5.47 | 0.17 | 3.21% | 5.30 | 5.48 | 217367 | 11762 | 1.58% |
| 2024-09-26 | 5.17 | 5.30 | 0.13 | 2.51% | 5.15 | 5.31 | 178318 | 9318 | 1.29% |
| 2024-09-25 | 5.22 | 5.17 | -0.01 | -0.19% | 5.17 | 5.31 | 184136 | 9654 | 1.34% |
| 2024-09-24 | 5.03 | 5.18 | 0.18 | 3.60% | 5.02 | 5.20 | 189972 | 9749 | 1.38% |
| 2024-09-23 | 4.96 | 5.00 | 0.03 | 0.60% | 4.93 | 5.02 | 78190 | 3900 | 0.57% |
| 2024-09-20 | 4.98 | 4.97 | 0.00 | 0.00% | 4.93 | 5.01 | 83403 | 4141 | 0.60% |
| 2024-09-19 | 4.83 | 4.97 | 0.16 | 3.33% | 4.82 | 4.98 | 125401 | 6168 | 0.91% |
| 2024-09-18 | 4.83 | 4.81 | 0.01 | 0.21% | 4.75 | 4.84 | 55207 | 2645 | 0.40% |
| 2024-09-13 | 4.78 | 4.80 | 0.01 | 0.21% | 4.77 | 4.82 | 51279 | 2462 | 0.37% |
| 2024-09-12 | 4.79 | 4.79 | 0.01 | 0.21% | 4.78 | 4.87 | 63790 | 3071 | 0.46% |
| 2024-09-11 | 4.82 | 4.78 | -0.08 | -1.65% | 4.74 | 4.84 | 88131 | 4211 | 0.64% |
| 2024-09-10 | 4.88 | 4.86 | -0.02 | -0.41% | 4.76 | 4.90 | 71258 | 3433 | 0.52% |
| 2024-09-09 | 4.91 | 4.88 | -0.03 | -0.61% | 4.85 | 4.93 | 65510 | 3200 | 0.48% |
| 2024-09-06 | 4.99 | 4.91 | -0.09 | -1.80% | 4.89 | 5.02 | 84022 | 4152 | 0.61% |
| 2024-09-05 | 4.98 | 5.00 | -0.01 | -0.20% | 4.97 | 5.06 | 65053 | 3260 | 0.47% |
| 2024-09-04 | 5.03 | 5.01 | -0.07 | -1.38% | 4.99 | 5.09 | 87209 | 4392 | 0.63% |
| 2024-09-03 | 5.15 | 5.08 | -0.05 | -0.97% | 5.04 | 5.17 | 109049 | 5556 | 0.79% |
| 2024-09-02 | 5.16 | 5.13 | -0.05 | -0.97% | 5.12 | 5.23 | 131272 | 6794 | 0.95% |
| 2024-08-30 | 5.17 | 5.18 | -0.02 | -0.38% | 5.14 | 5.28 | 198715 | 10315 | 1.44% |
| 2024-08-29 | 5.05 | 5.20 | 0.11 | 2.16% | 5.05 | 5.24 | 203953 | 10575 | 1.48% |
| 2024-08-28 | 4.91 | 5.09 | 0.16 | 3.25% | 4.91 | 5.15 | 230172 | 11698 | 1.67% |
| 2024-08-27 | 4.98 | 4.93 | -0.09 | -1.79% | 4.90 | 5.02 | 115730 | 5732 | 0.84% |
| 2024-08-26 | 4.95 | 5.02 | 0.18 | 3.72% | 4.88 | 5.05 | 244970 | 12174 | 1.78% |
| 2024-08-23 | 4.74 | 4.84 | 0.07 | 1.47% | 4.71 | 4.85 | 88308 | 4207 | 0.64% |
| 2024-08-22 | 4.80 | 4.77 | -0.02 | -0.42% | 4.75 | 4.82 | 61404 | 2938 | 0.45% |
| 2024-08-21 | 4.88 | 4.79 | -0.09 | -1.84% | 4.76 | 4.88 | 100460 | 4837 | 0.73% |
| 2024-08-20 | 4.95 | 4.88 | 0.00 | 0.00% | 4.85 | 4.98 | 114365 | 5616 | 0.83% |
| 2024-08-19 | 4.86 | 4.88 | 0.01 | 0.21% | 4.85 | 4.92 | 49264 | 2406 | 0.36% |
| 2024-08-16 | 4.97 | 4.87 | -0.08 | -1.62% | 4.87 | 4.98 | 72003 | 3538 | 0.52% |
| 2024-08-15 | 4.90 | 4.95 | 0.03 | 0.61% | 4.85 | 4.96 | 88278 | 4347 | 0.64% |
| 2024-08-14 | 4.89 | 4.92 | 0.04 | 0.82% | 4.85 | 4.95 | 80316 | 3938 | 0.58% |
| 2024-08-13 | 4.82 | 4.88 | 0.06 | 1.24% | 4.79 | 4.88 | 71866 | 3485 | 0.52% |