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 | 6.51 | 6.53 | -0.04 | -0.61% | 6.43 | 6.62 | 163089 | 10619 | 2.78% |
| 2024-11-20 | 6.46 | 6.57 | 0.17 | 2.66% | 6.33 | 6.60 | 193080 | 12514 | 3.29% |
| 2024-11-19 | 6.32 | 6.40 | 0.14 | 2.24% | 6.16 | 6.41 | 214458 | 13481 | 3.66% |
| 2024-11-18 | 6.69 | 6.26 | -0.43 | -6.43% | 6.22 | 6.76 | 281741 | 17967 | 4.80% |
| 2024-11-15 | 6.78 | 6.69 | -0.11 | -1.62% | 6.66 | 7.00 | 290013 | 19871 | 4.94% |
| 2024-11-14 | 7.20 | 6.80 | -0.56 | -7.61% | 6.78 | 7.28 | 472063 | 33117 | 8.05% |
| 2024-11-13 | 7.15 | 7.36 | 0.13 | 1.80% | 7.12 | 7.50 | 520512 | 38240 | 8.87% |
| 2024-11-12 | 8.09 | 7.23 | -0.46 | -5.98% | 7.13 | 8.09 | 834314 | 62499 | 14.22% |
| 2024-11-11 | 7.00 | 7.69 | 0.70 | 10.01% | 6.99 | 7.69 | 304588 | 22714 | 5.19% |
| 2024-11-08 | 6.60 | 6.99 | 0.30 | 4.48% | 6.44 | 7.34 | 667599 | 45922 | 11.38% |
| 2024-11-07 | 6.24 | 6.69 | 0.41 | 6.53% | 6.16 | 6.74 | 531859 | 34540 | 9.07% |
| 2024-11-06 | 6.20 | 6.28 | 0.08 | 1.29% | 6.07 | 6.54 | 437530 | 27351 | 7.46% |
| 2024-11-05 | 6.08 | 6.20 | 0.17 | 2.82% | 6.07 | 6.28 | 325872 | 20138 | 5.55% |
| 2024-11-04 | 5.96 | 6.03 | 0.11 | 1.86% | 5.89 | 6.06 | 192284 | 11510 | 3.28% |
| 2024-11-01 | 6.17 | 5.92 | -0.33 | -5.28% | 5.82 | 6.25 | 396572 | 23766 | 6.76% |
| 2024-10-31 | 6.13 | 6.25 | 0.12 | 1.96% | 6.03 | 6.40 | 504318 | 31426 | 8.60% |
| 2024-10-30 | 5.89 | 6.13 | 0.11 | 1.83% | 5.89 | 6.27 | 428859 | 26197 | 7.31% |
| 2024-10-29 | 6.26 | 6.02 | -0.25 | -3.99% | 5.98 | 6.44 | 672167 | 41411 | 11.46% |
| 2024-10-28 | 5.97 | 6.27 | 0.41 | 7.00% | 5.90 | 6.45 | 934349 | 58279 | 15.93% |
| 2024-10-25 | 5.35 | 5.86 | 0.53 | 9.94% | 5.34 | 5.86 | 595173 | 34056 | 10.15% |
| 2024-10-24 | 5.20 | 5.33 | 0.07 | 1.33% | 5.20 | 5.37 | 143283 | 7588 | 2.44% |
| 2024-10-23 | 5.36 | 5.26 | -0.09 | -1.68% | 5.24 | 5.38 | 179162 | 9514 | 3.05% |
| 2024-10-22 | 5.30 | 5.35 | 0.09 | 1.71% | 5.27 | 5.40 | 239270 | 12779 | 4.08% |
| 2024-10-21 | 5.16 | 5.26 | 0.11 | 2.14% | 5.14 | 5.34 | 257104 | 13462 | 4.38% |
| 2024-10-18 | 5.07 | 5.15 | 0.07 | 1.38% | 4.98 | 5.22 | 219210 | 11170 | 3.74% |
| 2024-10-17 | 5.15 | 5.08 | -0.08 | -1.55% | 5.07 | 5.25 | 172465 | 8898 | 2.94% |
| 2024-10-16 | 5.06 | 5.16 | 0.04 | 0.78% | 5.05 | 5.24 | 177595 | 9167 | 3.03% |
| 2024-10-15 | 5.15 | 5.12 | -0.08 | -1.54% | 5.09 | 5.34 | 219885 | 11439 | 3.75% |
| 2024-10-14 | 5.12 | 5.20 | 0.14 | 2.77% | 5.06 | 5.25 | 260701 | 13459 | 4.44% |
| 2024-10-11 | 5.19 | 5.06 | -0.33 | -6.12% | 5.00 | 5.30 | 325617 | 16679 | 5.55% |
| 2024-10-10 | 5.18 | 5.39 | 0.30 | 5.89% | 5.02 | 5.60 | 522594 | 27991 | 8.91% |
| 2024-10-09 | 5.50 | 5.09 | -0.53 | -9.43% | 5.08 | 5.50 | 406498 | 21304 | 6.93% |
| 2024-10-08 | 5.84 | 5.62 | 0.31 | 5.84% | 5.32 | 5.84 | 613578 | 34197 | 10.46% |
| 2024-09-30 | 5.07 | 5.31 | 0.44 | 9.03% | 4.90 | 5.34 | 495739 | 25473 | 8.45% |
| 2024-09-27 | 4.75 | 4.87 | 0.16 | 3.40% | 4.75 | 4.94 | 245364 | 11924 | 4.18% |
| 2024-09-26 | 4.65 | 4.71 | 0.17 | 3.74% | 4.57 | 4.75 | 251337 | 11673 | 4.28% |
| 2024-09-25 | 4.56 | 4.54 | 0.03 | 0.67% | 4.53 | 4.67 | 254735 | 11708 | 4.34% |
| 2024-09-24 | 4.36 | 4.51 | 0.14 | 3.20% | 4.32 | 4.53 | 223776 | 9938 | 3.81% |
| 2024-09-23 | 4.35 | 4.37 | 0.01 | 0.23% | 4.32 | 4.48 | 152034 | 6685 | 2.59% |
| 2024-09-20 | 4.40 | 4.36 | -0.07 | -1.58% | 4.33 | 4.40 | 155825 | 6792 | 2.66% |
| 2024-09-19 | 4.33 | 4.43 | 0.12 | 2.78% | 4.29 | 4.46 | 241582 | 10642 | 4.12% |
| 2024-09-18 | 4.25 | 4.31 | 0.03 | 0.70% | 4.16 | 4.34 | 175472 | 7455 | 2.99% |
| 2024-09-13 | 4.35 | 4.28 | -0.03 | -0.70% | 4.23 | 4.38 | 191169 | 8240 | 3.26% |
| 2024-09-12 | 4.33 | 4.31 | -0.02 | -0.46% | 4.28 | 4.38 | 192429 | 8326 | 3.28% |
| 2024-09-11 | 4.41 | 4.33 | -0.16 | -3.56% | 4.31 | 4.51 | 283441 | 12375 | 4.83% |
| 2024-09-10 | 4.67 | 4.49 | -0.17 | -3.65% | 4.40 | 4.70 | 352518 | 15923 | 6.01% |
| 2024-09-09 | 4.59 | 4.66 | 0.02 | 0.43% | 4.50 | 4.72 | 381213 | 17678 | 6.50% |
| 2024-09-06 | 4.64 | 4.64 | -0.13 | -2.73% | 4.61 | 4.76 | 426762 | 19933 | 7.27% |
| 2024-09-05 | 4.92 | 4.77 | -0.03 | -0.63% | 4.64 | 5.08 | 789307 | 38098 | 13.45% |
| 2024-09-04 | 4.35 | 4.80 | 0.44 | 10.09% | 4.32 | 4.80 | 469259 | 21761 | 8.00% |
| 2024-09-03 | 4.25 | 4.36 | -0.04 | -0.91% | 4.21 | 4.45 | 366355 | 15975 | 6.24% |
| 2024-09-02 | 4.34 | 4.40 | 0.26 | 6.28% | 4.29 | 4.55 | 578921 | 25765 | 9.87% |
| 2024-08-30 | 4.09 | 4.14 | 0.04 | 0.98% | 4.06 | 4.22 | 94221 | 3918 | 1.61% |
| 2024-08-29 | 4.05 | 4.10 | 0.03 | 0.74% | 4.00 | 4.12 | 45495 | 1854 | 0.78% |
| 2024-08-28 | 3.99 | 4.07 | 0.07 | 1.75% | 3.95 | 4.10 | 52904 | 2140 | 0.90% |
| 2024-08-27 | 4.08 | 4.00 | -0.05 | -1.23% | 3.99 | 4.09 | 35968 | 1448 | 0.61% |
| 2024-08-26 | 4.01 | 4.05 | 0.03 | 0.75% | 3.98 | 4.08 | 45840 | 1850 | 0.78% |
| 2024-08-23 | 4.06 | 4.02 | -0.04 | -0.99% | 3.99 | 4.08 | 53257 | 2147 | 0.91% |
| 2024-08-22 | 4.14 | 4.06 | -0.11 | -2.64% | 4.04 | 4.19 | 77631 | 3184 | 1.32% |
| 2024-08-21 | 4.07 | 4.17 | 0.06 | 1.46% | 4.07 | 4.23 | 84984 | 3535 | 1.45% |
| 2024-08-20 | 4.14 | 4.11 | -0.04 | -0.96% | 4.06 | 4.15 | 64374 | 2635 | 1.10% |
| 2024-08-19 | 4.07 | 4.15 | 0.06 | 1.47% | 4.06 | 4.18 | 62796 | 2600 | 1.07% |
| 2024-08-16 | 4.13 | 4.09 | -0.04 | -0.97% | 4.09 | 4.15 | 50008 | 2057 | 0.85% |
| 2024-08-15 | 4.07 | 4.13 | 0.03 | 0.73% | 4.04 | 4.16 | 70896 | 2912 | 1.21% |
| 2024-08-14 | 4.10 | 4.10 | -0.02 | -0.49% | 4.08 | 4.16 | 50428 | 2079 | 0.86% |
| 2024-08-13 | 4.11 | 4.12 | 0.00 | 0.00% | 4.05 | 4.13 | 70238 | 2871 | 1.20% |