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 | 7.31 | 7.25 | -0.20 | -2.68% | 7.13 | 7.36 | 513700 | 37167 | 4.41% |
| 2024-11-20 | 6.96 | 7.45 | 0.43 | 6.13% | 6.82 | 7.47 | 811722 | 58454 | 6.97% |
| 2024-11-19 | 7.14 | 7.02 | -0.12 | -1.68% | 6.76 | 7.14 | 697405 | 48443 | 5.99% |
| 2024-11-18 | 6.71 | 7.14 | 0.65 | 10.02% | 6.64 | 7.14 | 507849 | 35870 | 4.36% |
| 2024-11-15 | 6.53 | 6.49 | -0.07 | -1.07% | 6.47 | 6.63 | 125842 | 8255 | 1.08% |
| 2024-11-14 | 6.79 | 6.56 | -0.22 | -3.24% | 6.54 | 6.79 | 171002 | 11337 | 1.47% |
| 2024-11-13 | 6.88 | 6.78 | -0.10 | -1.45% | 6.70 | 6.94 | 192084 | 13051 | 1.65% |
| 2024-11-12 | 6.88 | 6.88 | -0.03 | -0.43% | 6.82 | 7.10 | 266138 | 18586 | 2.28% |
| 2024-11-11 | 6.92 | 6.91 | -0.07 | -1.00% | 6.78 | 6.96 | 236411 | 16245 | 2.03% |
| 2024-11-08 | 7.08 | 6.98 | -0.05 | -0.71% | 6.92 | 7.18 | 313393 | 22001 | 2.69% |
| 2024-11-07 | 6.61 | 7.03 | 0.34 | 5.08% | 6.60 | 7.04 | 317876 | 21942 | 2.73% |
| 2024-11-06 | 6.62 | 6.69 | 0.07 | 1.06% | 6.52 | 6.81 | 252596 | 16832 | 2.17% |
| 2024-11-05 | 6.48 | 6.62 | 0.14 | 2.16% | 6.47 | 6.65 | 197453 | 13023 | 1.69% |
| 2024-11-04 | 6.41 | 6.48 | 0.07 | 1.09% | 6.37 | 6.48 | 127893 | 8221 | 1.10% |
| 2024-11-01 | 6.53 | 6.41 | -0.17 | -2.58% | 6.35 | 6.57 | 201785 | 13015 | 1.73% |
| 2024-10-31 | 6.47 | 6.58 | 0.12 | 1.86% | 6.45 | 6.62 | 188461 | 12378 | 1.62% |
| 2024-10-30 | 6.49 | 6.46 | -0.04 | -0.62% | 6.39 | 6.59 | 178609 | 11579 | 1.53% |
| 2024-10-29 | 6.78 | 6.50 | -0.22 | -3.27% | 6.49 | 6.82 | 265361 | 17578 | 2.28% |
| 2024-10-28 | 6.44 | 6.72 | 0.30 | 4.67% | 6.42 | 6.73 | 260062 | 17160 | 2.23% |
| 2024-10-25 | 6.22 | 6.42 | 0.18 | 2.88% | 6.21 | 6.43 | 252443 | 16068 | 2.17% |
| 2024-10-24 | 6.20 | 6.24 | 0.01 | 0.16% | 6.18 | 6.34 | 175908 | 10995 | 1.51% |
| 2024-10-23 | 6.23 | 6.23 | 0.01 | 0.16% | 6.20 | 6.28 | 186057 | 11604 | 1.60% |
| 2024-10-22 | 6.15 | 6.22 | 0.08 | 1.30% | 6.08 | 6.22 | 178186 | 11007 | 1.53% |
| 2024-10-21 | 6.15 | 6.14 | 0.00 | 0.00% | 6.07 | 6.20 | 193649 | 11870 | 1.66% |
| 2024-10-18 | 5.97 | 6.14 | 0.17 | 2.85% | 5.94 | 6.25 | 231927 | 14119 | 1.99% |
| 2024-10-17 | 6.07 | 5.97 | -0.08 | -1.32% | 5.97 | 6.12 | 149838 | 9065 | 1.29% |
| 2024-10-16 | 6.00 | 6.05 | -0.02 | -0.33% | 5.95 | 6.15 | 166133 | 10066 | 1.43% |
| 2024-10-15 | 6.20 | 6.07 | -0.15 | -2.41% | 6.05 | 6.28 | 211075 | 13024 | 1.81% |
| 2024-10-14 | 6.21 | 6.22 | 0.02 | 0.32% | 6.05 | 6.28 | 227534 | 14027 | 1.95% |
| 2024-10-11 | 6.41 | 6.20 | -0.26 | -4.02% | 6.11 | 6.47 | 225806 | 14180 | 1.94% |
| 2024-10-10 | 6.48 | 6.46 | 0.03 | 0.47% | 6.30 | 6.75 | 328282 | 21462 | 2.82% |
| 2024-10-09 | 7.00 | 6.43 | -0.70 | -9.82% | 6.43 | 7.05 | 474961 | 32048 | 4.08% |
| 2024-10-08 | 7.42 | 7.13 | 0.38 | 5.63% | 6.80 | 7.43 | 645350 | 46178 | 5.54% |
| 2024-09-30 | 6.40 | 6.75 | 0.54 | 8.70% | 6.23 | 6.79 | 612387 | 40082 | 5.26% |
| 2024-09-27 | 6.07 | 6.21 | 0.12 | 1.97% | 5.97 | 6.33 | 406485 | 24890 | 3.49% |
| 2024-09-26 | 5.72 | 6.09 | 0.33 | 5.73% | 5.70 | 6.10 | 486701 | 28721 | 4.18% |
| 2024-09-25 | 5.65 | 5.76 | 0.32 | 5.88% | 5.55 | 5.98 | 618597 | 35854 | 5.31% |
| 2024-09-24 | 5.26 | 5.44 | 0.18 | 3.42% | 5.24 | 5.46 | 255539 | 13742 | 2.19% |
| 2024-09-23 | 5.22 | 5.26 | 0.01 | 0.19% | 5.17 | 5.26 | 123637 | 6448 | 1.06% |
| 2024-09-20 | 5.29 | 5.25 | -0.08 | -1.50% | 5.18 | 5.30 | 202872 | 10598 | 1.74% |
| 2024-09-19 | 5.17 | 5.33 | 0.16 | 3.09% | 5.15 | 5.38 | 214948 | 11381 | 1.84% |
| 2024-09-18 | 5.30 | 5.17 | -0.20 | -3.72% | 5.12 | 5.32 | 214666 | 11145 | 1.84% |
| 2024-09-13 | 5.31 | 5.37 | -0.01 | -0.19% | 5.21 | 5.42 | 289716 | 15387 | 2.49% |
| 2024-09-12 | 5.45 | 5.38 | -0.19 | -3.41% | 5.37 | 5.59 | 386927 | 21099 | 3.32% |
| 2024-09-11 | 5.35 | 5.57 | 0.19 | 3.53% | 5.29 | 5.69 | 597221 | 32938 | 5.13% |
| 2024-09-10 | 5.64 | 5.38 | -0.12 | -2.18% | 5.34 | 5.79 | 638762 | 35107 | 5.48% |
| 2024-09-09 | 5.21 | 5.50 | 0.50 | 10.00% | 5.10 | 5.50 | 506237 | 27434 | 4.35% |
| 2024-09-06 | 5.09 | 5.00 | -0.10 | -1.96% | 4.98 | 5.12 | 84097 | 4231 | 0.72% |
| 2024-09-05 | 4.95 | 5.10 | 0.11 | 2.20% | 4.95 | 5.12 | 132585 | 6724 | 1.14% |
| 2024-09-04 | 4.96 | 4.99 | -0.01 | -0.20% | 4.93 | 5.09 | 138137 | 6929 | 1.19% |
| 2024-09-03 | 5.13 | 5.00 | -0.21 | -4.03% | 4.95 | 5.17 | 249942 | 12578 | 2.15% |
| 2024-09-02 | 5.14 | 5.21 | 0.15 | 2.96% | 5.11 | 5.48 | 323947 | 17117 | 2.78% |
| 2024-08-30 | 5.00 | 5.06 | 0.04 | 0.80% | 4.93 | 5.14 | 110945 | 5617 | 0.95% |
| 2024-08-29 | 4.85 | 5.02 | 0.13 | 2.66% | 4.82 | 5.02 | 98838 | 4890 | 0.85% |
| 2024-08-28 | 4.92 | 4.89 | 0.02 | 0.41% | 4.84 | 4.96 | 79884 | 3916 | 0.69% |
| 2024-08-27 | 4.90 | 4.87 | 0.00 | 0.00% | 4.83 | 4.98 | 74290 | 3630 | 0.64% |
| 2024-08-26 | 4.85 | 4.87 | 0.01 | 0.21% | 4.81 | 4.93 | 60108 | 2931 | 0.52% |
| 2024-08-23 | 4.87 | 4.86 | -0.04 | -0.82% | 4.83 | 4.92 | 64076 | 3114 | 0.55% |
| 2024-08-22 | 4.98 | 4.90 | -0.07 | -1.41% | 4.88 | 5.01 | 55002 | 2712 | 0.47% |
| 2024-08-21 | 4.99 | 4.97 | -0.04 | -0.80% | 4.94 | 5.04 | 51419 | 2563 | 0.44% |
| 2024-08-20 | 5.12 | 5.01 | -0.10 | -1.96% | 4.98 | 5.13 | 89289 | 4492 | 0.77% |
| 2024-08-19 | 5.14 | 5.11 | -0.03 | -0.58% | 5.10 | 5.19 | 57371 | 2946 | 0.49% |
| 2024-08-16 | 5.20 | 5.14 | -0.08 | -1.53% | 5.13 | 5.22 | 81596 | 4205 | 0.70% |
| 2024-08-15 | 5.15 | 5.22 | 0.04 | 0.77% | 5.13 | 5.28 | 100061 | 5211 | 0.86% |
| 2024-08-14 | 5.24 | 5.18 | -0.06 | -1.15% | 5.17 | 5.26 | 77321 | 4028 | 0.66% |
| 2024-08-13 | 5.21 | 5.24 | -0.02 | -0.38% | 5.17 | 5.27 | 99337 | 5183 | 0.85% |