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 | 6.16 | 6.11 | -0.05 | -0.81% | 6.02 | 6.18 | 106836 | 6502 | 3.33% |
| 2024-11-20 | 5.83 | 6.16 | 0.31 | 5.30% | 5.82 | 6.20 | 144252 | 8682 | 4.49% |
| 2024-11-19 | 5.78 | 5.85 | 0.07 | 1.21% | 5.71 | 5.85 | 80084 | 4621 | 2.49% |
| 2024-11-18 | 6.00 | 5.78 | -0.18 | -3.02% | 5.72 | 6.04 | 118651 | 6929 | 3.69% |
| 2024-11-15 | 6.08 | 5.96 | -0.16 | -2.61% | 5.92 | 6.16 | 120336 | 7283 | 3.75% |
| 2024-11-14 | 6.33 | 6.12 | -0.21 | -3.32% | 6.10 | 6.33 | 130787 | 8112 | 4.07% |
| 2024-11-13 | 6.28 | 6.33 | 0.01 | 0.16% | 6.22 | 6.45 | 178044 | 11255 | 5.54% |
| 2024-11-12 | 6.36 | 6.32 | 0.02 | 0.32% | 6.24 | 6.49 | 250566 | 15880 | 7.80% |
| 2024-11-11 | 6.16 | 6.30 | 0.14 | 2.27% | 6.12 | 6.33 | 214677 | 13363 | 6.69% |
| 2024-11-08 | 6.27 | 6.16 | -0.11 | -1.75% | 6.12 | 6.29 | 218981 | 13557 | 6.82% |
| 2024-11-07 | 6.01 | 6.27 | 0.23 | 3.81% | 5.98 | 6.29 | 280517 | 17437 | 8.74% |
| 2024-11-06 | 6.09 | 6.04 | -0.05 | -0.82% | 5.98 | 6.14 | 221415 | 13365 | 6.90% |
| 2024-11-05 | 6.01 | 6.09 | 0.04 | 0.66% | 5.96 | 6.11 | 219850 | 13278 | 6.85% |
| 2024-11-04 | 5.79 | 6.05 | 0.08 | 1.34% | 5.68 | 6.20 | 231676 | 13825 | 7.21% |
| 2024-11-01 | 6.48 | 5.97 | -0.66 | -9.95% | 5.97 | 6.48 | 397302 | 24321 | 12.37% |
| 2024-10-31 | 6.45 | 6.63 | -0.19 | -2.79% | 6.45 | 6.82 | 478581 | 31577 | 14.90% |
| 2024-10-30 | 7.00 | 6.82 | -0.69 | -9.19% | 6.76 | 7.15 | 701157 | 48153 | 21.83% |
| 2024-10-29 | 6.87 | 7.51 | 0.68 | 9.96% | 6.87 | 7.51 | 960676 | 69877 | 29.92% |
| 2024-10-28 | 6.83 | 6.83 | -0.76 | -10.01% | 6.83 | 6.83 | 153050 | 10453 | 4.77% |
| 2024-10-25 | 7.36 | 7.59 | 0.51 | 7.20% | 7.00 | 7.79 | 744582 | 55522 | 23.19% |
| 2024-10-24 | 6.45 | 7.08 | 0.64 | 9.94% | 6.39 | 7.08 | 297729 | 20552 | 9.27% |
| 2024-10-23 | 6.26 | 6.44 | 0.14 | 2.22% | 6.25 | 6.81 | 346397 | 22628 | 10.79% |
| 2024-10-22 | 6.40 | 6.30 | -0.11 | -1.72% | 6.17 | 6.40 | 194245 | 12172 | 6.05% |
| 2024-10-21 | 6.25 | 6.41 | 0.23 | 3.72% | 6.13 | 6.53 | 288040 | 18284 | 8.97% |
| 2024-10-18 | 6.10 | 6.18 | 0.02 | 0.32% | 6.05 | 6.25 | 199961 | 12318 | 6.23% |
| 2024-10-17 | 6.30 | 6.16 | -0.05 | -0.81% | 6.11 | 6.39 | 223577 | 13853 | 6.96% |
| 2024-10-16 | 6.12 | 6.21 | 0.10 | 1.64% | 5.89 | 6.21 | 242564 | 14751 | 7.55% |
| 2024-10-15 | 5.90 | 6.11 | 0.20 | 3.38% | 5.81 | 6.34 | 284648 | 17322 | 8.86% |
| 2024-10-14 | 5.80 | 5.91 | 0.09 | 1.55% | 5.66 | 6.03 | 153186 | 8943 | 4.77% |
| 2024-10-11 | 5.83 | 5.82 | -0.10 | -1.69% | 5.74 | 6.09 | 159265 | 9451 | 4.96% |
| 2024-10-10 | 5.77 | 5.92 | 0.08 | 1.37% | 5.58 | 6.03 | 204214 | 11853 | 6.36% |
| 2024-10-09 | 6.40 | 5.84 | -0.65 | -10.02% | 5.84 | 6.42 | 270049 | 16142 | 8.41% |
| 2024-10-08 | 6.98 | 6.49 | 0.12 | 1.88% | 6.17 | 6.98 | 532157 | 34675 | 16.57% |
| 2024-09-30 | 6.00 | 6.37 | 0.47 | 7.97% | 5.86 | 6.46 | 597365 | 36558 | 18.60% |
| 2024-09-27 | 5.79 | 5.90 | 0.12 | 2.08% | 5.70 | 5.92 | 231561 | 13524 | 7.21% |
| 2024-09-26 | 5.70 | 5.78 | -0.08 | -1.37% | 5.54 | 5.83 | 370633 | 21154 | 11.54% |
| 2024-09-25 | 6.15 | 5.86 | -0.25 | -4.09% | 5.81 | 6.15 | 408460 | 24183 | 12.72% |
| 2024-09-24 | 6.18 | 6.11 | -0.18 | -2.86% | 5.66 | 6.22 | 573272 | 33917 | 17.85% |
| 2024-09-23 | 6.39 | 6.29 | -0.42 | -6.26% | 6.04 | 6.46 | 583866 | 35927 | 18.18% |
| 2024-09-20 | 6.25 | 6.71 | 0.61 | 10.00% | 5.93 | 6.71 | 700036 | 44873 | 21.80% |
| 2024-09-19 | 5.98 | 6.10 | 0.12 | 2.01% | 5.70 | 6.30 | 456132 | 27413 | 14.20% |
| 2024-09-18 | 5.80 | 5.98 | 0.27 | 4.73% | 5.31 | 6.06 | 455867 | 25972 | 14.20% |
| 2024-09-13 | 5.75 | 5.71 | 0.08 | 1.42% | 5.50 | 6.19 | 535847 | 31243 | 16.69% |
| 2024-09-12 | 5.39 | 5.63 | 0.51 | 9.96% | 5.39 | 5.63 | 180474 | 10044 | 5.62% |
| 2024-09-11 | 5.08 | 5.12 | -0.05 | -0.97% | 4.94 | 5.25 | 191697 | 9705 | 5.97% |
| 2024-09-10 | 5.38 | 5.17 | -0.22 | -4.08% | 5.03 | 5.57 | 295528 | 15540 | 9.20% |
| 2024-09-09 | 4.81 | 5.39 | 0.49 | 10.00% | 4.65 | 5.39 | 237722 | 12282 | 7.40% |
| 2024-09-06 | 5.06 | 4.90 | -0.16 | -3.16% | 4.77 | 5.17 | 190095 | 9335 | 5.92% |
| 2024-09-05 | 5.05 | 5.06 | 0.00 | 0.00% | 4.87 | 5.45 | 208012 | 10562 | 6.48% |
| 2024-09-04 | 5.40 | 5.06 | -0.29 | -5.42% | 4.97 | 5.81 | 391037 | 20953 | 12.18% |
| 2024-09-03 | 4.80 | 5.35 | 0.49 | 10.08% | 4.80 | 5.35 | 274518 | 14296 | 8.55% |
| 2024-09-02 | 5.37 | 4.86 | -0.51 | -9.50% | 4.83 | 5.37 | 347770 | 17766 | 10.83% |
| 2024-08-30 | 5.37 | 5.37 | 0.49 | 10.04% | 5.37 | 5.37 | 15853 | 851 | 0.49% |
| 2024-08-29 | 4.88 | 4.88 | 0.44 | 9.91% | 4.88 | 4.88 | 19177 | 935 | 0.60% |
| 2024-08-28 | 4.05 | 4.44 | 0.40 | 9.90% | 4.05 | 4.44 | 126037 | 5491 | 3.92% |
| 2024-08-27 | 4.14 | 4.04 | -0.13 | -3.12% | 4.03 | 4.20 | 32367 | 1329 | 1.01% |
| 2024-08-26 | 4.06 | 4.17 | 0.10 | 2.46% | 4.05 | 4.22 | 52696 | 2195 | 1.64% |
| 2024-08-23 | 3.93 | 4.07 | 0.12 | 3.04% | 3.93 | 4.11 | 41851 | 1676 | 1.30% |
| 2024-08-22 | 4.14 | 3.95 | -0.19 | -4.59% | 3.93 | 4.15 | 62998 | 2528 | 1.96% |
| 2024-08-21 | 4.12 | 4.14 | 0.02 | 0.49% | 4.09 | 4.16 | 30967 | 1277 | 0.96% |
| 2024-08-20 | 4.15 | 4.12 | -0.01 | -0.24% | 4.11 | 4.31 | 60205 | 2527 | 1.87% |
| 2024-08-19 | 4.09 | 4.13 | 0.03 | 0.73% | 4.08 | 4.17 | 28601 | 1182 | 0.89% |
| 2024-08-16 | 4.16 | 4.10 | -0.08 | -1.91% | 4.08 | 4.19 | 39290 | 1617 | 1.22% |
| 2024-08-15 | 4.20 | 4.18 | -0.02 | -0.48% | 4.15 | 4.24 | 38014 | 1594 | 1.18% |
| 2024-08-14 | 4.23 | 4.20 | 0.00 | 0.00% | 4.19 | 4.26 | 28209 | 1188 | 0.88% |
| 2024-08-13 | 4.25 | 4.20 | -0.05 | -1.18% | 4.17 | 4.27 | 44842 | 1887 | 1.40% |