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 | 6.25 | 6.35 | 0.04 | 0.63% | 6.15 | 6.62 | 488307 | 31049 | 4.67% |
| 2024-11-20 | 5.98 | 6.31 | 0.33 | 5.52% | 5.94 | 6.56 | 526169 | 33021 | 5.04% |
| 2024-11-19 | 5.88 | 5.98 | 0.05 | 0.84% | 5.75 | 5.98 | 283029 | 16604 | 2.71% |
| 2024-11-18 | 6.32 | 5.93 | -0.29 | -4.66% | 5.70 | 6.38 | 452940 | 26770 | 4.33% |
| 2024-11-15 | 6.43 | 6.22 | -0.15 | -2.35% | 6.22 | 6.54 | 435966 | 27858 | 4.17% |
| 2024-11-14 | 6.62 | 6.37 | -0.51 | -7.41% | 6.35 | 6.76 | 768628 | 50103 | 7.36% |
| 2024-11-13 | 6.95 | 6.88 | 0.26 | 3.93% | 6.78 | 7.28 | 1239516 | 87754 | 11.86% |
| 2024-11-12 | 6.90 | 6.62 | -0.30 | -4.34% | 6.53 | 6.95 | 434046 | 29169 | 4.15% |
| 2024-11-11 | 6.66 | 6.92 | 0.09 | 1.32% | 6.66 | 6.99 | 510646 | 34952 | 4.89% |
| 2024-11-08 | 7.00 | 6.83 | -0.21 | -2.98% | 6.82 | 7.30 | 717776 | 50167 | 6.87% |
| 2024-11-07 | 7.00 | 7.04 | 0.11 | 1.59% | 6.87 | 7.44 | 1092095 | 77387 | 10.45% |
| 2024-11-06 | 6.29 | 6.93 | 0.63 | 10.00% | 6.29 | 6.93 | 892818 | 60945 | 8.54% |
| 2024-11-05 | 6.24 | 6.30 | 0.04 | 0.64% | 6.20 | 6.39 | 525019 | 32982 | 5.02% |
| 2024-11-04 | 6.00 | 6.26 | -0.09 | -1.42% | 5.99 | 6.37 | 578036 | 36038 | 5.53% |
| 2024-11-01 | 6.85 | 6.35 | -0.70 | -9.93% | 6.35 | 7.00 | 921214 | 60348 | 8.82% |
| 2024-10-31 | 6.66 | 7.05 | 0.15 | 2.17% | 6.57 | 7.55 | 1448445 | 102358 | 13.86% |
| 2024-10-30 | 6.83 | 6.90 | 0.38 | 5.83% | 6.66 | 7.17 | 1666306 | 115475 | 15.95% |
| 2024-10-29 | 7.30 | 6.52 | -0.12 | -1.81% | 6.51 | 7.30 | 868583 | 60276 | 8.31% |
| 2024-10-28 | 6.30 | 6.64 | 0.60 | 9.93% | 6.17 | 6.64 | 1035176 | 66735 | 9.91% |
| 2024-10-25 | 5.49 | 6.04 | 0.55 | 10.02% | 5.48 | 6.04 | 1074427 | 63723 | 10.28% |
| 2024-10-24 | 5.48 | 5.49 | -0.20 | -3.51% | 5.42 | 5.62 | 737709 | 40605 | 7.06% |
| 2024-10-23 | 6.22 | 5.69 | -0.53 | -8.52% | 5.60 | 6.30 | 1574030 | 92447 | 15.06% |
| 2024-10-22 | 5.65 | 6.22 | 0.57 | 10.09% | 5.48 | 6.22 | 1594595 | 96119 | 15.26% |
| 2024-10-21 | 5.34 | 5.65 | 0.51 | 9.92% | 5.15 | 5.65 | 1121857 | 61428 | 10.74% |
| 2024-10-18 | 4.63 | 5.14 | 0.47 | 10.06% | 4.61 | 5.14 | 654779 | 32782 | 6.27% |
| 2024-10-17 | 4.69 | 4.67 | -0.01 | -0.21% | 4.63 | 4.75 | 200776 | 9411 | 1.92% |
| 2024-10-16 | 4.51 | 4.68 | 0.05 | 1.08% | 4.51 | 4.72 | 164114 | 7621 | 1.57% |
| 2024-10-15 | 4.66 | 4.63 | -0.02 | -0.43% | 4.59 | 4.74 | 237764 | 11093 | 2.28% |
| 2024-10-14 | 4.59 | 4.65 | 0.15 | 3.33% | 4.50 | 4.68 | 234454 | 10801 | 2.24% |
| 2024-10-11 | 4.69 | 4.50 | -0.20 | -4.26% | 4.45 | 4.73 | 302329 | 13893 | 2.89% |
| 2024-10-10 | 4.68 | 4.70 | 0.02 | 0.43% | 4.55 | 4.89 | 359784 | 16941 | 3.44% |
| 2024-10-09 | 5.00 | 4.68 | -0.52 | -10.00% | 4.68 | 5.05 | 526411 | 25372 | 5.04% |
| 2024-10-08 | 5.46 | 5.20 | 0.24 | 4.84% | 4.87 | 5.46 | 908695 | 46641 | 8.70% |
| 2024-09-30 | 4.73 | 4.96 | 0.33 | 7.13% | 4.58 | 5.05 | 802027 | 38835 | 7.68% |
| 2024-09-27 | 4.60 | 4.63 | 0.10 | 2.21% | 4.54 | 4.69 | 379160 | 17452 | 3.63% |
| 2024-09-26 | 4.40 | 4.53 | 0.09 | 2.03% | 4.40 | 4.54 | 578017 | 25917 | 5.53% |
| 2024-09-25 | 4.69 | 4.44 | -0.05 | -1.11% | 4.43 | 4.90 | 1038395 | 47895 | 9.94% |
| 2024-09-24 | 4.19 | 4.49 | 0.33 | 7.93% | 4.12 | 4.58 | 898777 | 39583 | 8.60% |
| 2024-09-23 | 4.09 | 4.16 | 0.02 | 0.48% | 4.03 | 4.28 | 545874 | 22587 | 5.22% |
| 2024-09-20 | 3.88 | 4.14 | 0.23 | 5.88% | 3.86 | 4.28 | 568044 | 23256 | 5.44% |
| 2024-09-19 | 3.76 | 3.91 | 0.14 | 3.71% | 3.76 | 3.91 | 104143 | 4012 | 1.00% |
| 2024-09-18 | 3.84 | 3.77 | -0.04 | -1.05% | 3.70 | 3.85 | 51117 | 1923 | 0.49% |
| 2024-09-13 | 3.82 | 3.81 | -0.02 | -0.52% | 3.75 | 3.86 | 54888 | 2096 | 0.53% |
| 2024-09-12 | 3.81 | 3.83 | 0.00 | 0.00% | 3.81 | 3.88 | 59796 | 2296 | 0.57% |
| 2024-09-11 | 3.86 | 3.83 | -0.05 | -1.29% | 3.81 | 3.88 | 66577 | 2560 | 0.64% |
| 2024-09-10 | 3.85 | 3.88 | 0.07 | 1.84% | 3.79 | 3.90 | 98184 | 3772 | 0.94% |
| 2024-09-09 | 3.80 | 3.81 | 0.00 | 0.00% | 3.75 | 3.85 | 55257 | 2104 | 0.53% |
| 2024-09-06 | 3.83 | 3.81 | -0.02 | -0.52% | 3.80 | 3.86 | 63851 | 2445 | 0.61% |
| 2024-09-05 | 3.74 | 3.83 | 0.07 | 1.86% | 3.74 | 3.85 | 75292 | 2867 | 0.72% |
| 2024-09-04 | 3.72 | 3.76 | -0.02 | -0.53% | 3.72 | 3.81 | 60702 | 2287 | 0.58% |
| 2024-09-03 | 3.74 | 3.78 | 0.05 | 1.34% | 3.72 | 3.79 | 58848 | 2211 | 0.56% |
| 2024-09-02 | 3.78 | 3.73 | -0.06 | -1.58% | 3.71 | 3.82 | 78443 | 2959 | 0.75% |
| 2024-08-30 | 3.65 | 3.79 | 0.13 | 3.55% | 3.65 | 3.82 | 135318 | 5108 | 1.30% |
| 2024-08-29 | 3.62 | 3.66 | 0.01 | 0.27% | 3.61 | 3.68 | 48564 | 1772 | 0.46% |
| 2024-08-28 | 3.58 | 3.65 | 0.05 | 1.39% | 3.56 | 3.67 | 70664 | 2558 | 0.68% |
| 2024-08-27 | 3.62 | 3.60 | -0.04 | -1.10% | 3.59 | 3.67 | 57675 | 2087 | 0.55% |
| 2024-08-26 | 3.61 | 3.64 | 0.03 | 0.83% | 3.57 | 3.66 | 55578 | 2013 | 0.53% |
| 2024-08-23 | 3.66 | 3.61 | -0.05 | -1.37% | 3.59 | 3.68 | 76762 | 2778 | 0.73% |
| 2024-08-22 | 3.81 | 3.66 | -0.14 | -3.68% | 3.65 | 3.83 | 96911 | 3602 | 0.93% |
| 2024-08-21 | 3.87 | 3.80 | -0.08 | -2.06% | 3.78 | 3.91 | 84807 | 3260 | 0.81% |
| 2024-08-20 | 3.85 | 3.88 | 0.01 | 0.26% | 3.82 | 3.91 | 88372 | 3411 | 0.85% |
| 2024-08-19 | 3.81 | 3.87 | 0.05 | 1.31% | 3.80 | 3.90 | 70184 | 2703 | 0.67% |
| 2024-08-16 | 3.86 | 3.82 | -0.04 | -1.04% | 3.81 | 3.88 | 59115 | 2269 | 0.57% |
| 2024-08-15 | 3.77 | 3.86 | 0.08 | 2.12% | 3.73 | 3.88 | 92203 | 3524 | 0.88% |
| 2024-08-14 | 3.75 | 3.78 | 0.02 | 0.53% | 3.74 | 3.81 | 66638 | 2520 | 0.64% |
| 2024-08-13 | 3.79 | 3.76 | -0.05 | -1.31% | 3.72 | 3.82 | 86515 | 3250 | 0.83% |