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 | 6.66 | 6.78 | 0.11 | 1.65% | 6.60 | 6.85 | 494133 | 33265 | 4.45% |
| 2024-11-20 | 6.48 | 6.67 | 0.16 | 2.46% | 6.48 | 6.72 | 379841 | 25128 | 3.42% |
| 2024-11-19 | 6.37 | 6.51 | 0.15 | 2.36% | 6.33 | 6.51 | 345658 | 22190 | 3.12% |
| 2024-11-18 | 6.60 | 6.36 | -0.16 | -2.45% | 6.32 | 6.73 | 428558 | 27830 | 3.86% |
| 2024-11-15 | 6.71 | 6.52 | -0.15 | -2.25% | 6.52 | 6.82 | 383024 | 25517 | 3.45% |
| 2024-11-14 | 6.77 | 6.67 | -0.10 | -1.48% | 6.67 | 6.85 | 418166 | 28202 | 3.77% |
| 2024-11-13 | 6.91 | 6.77 | -0.24 | -3.42% | 6.63 | 6.97 | 637740 | 43170 | 5.75% |
| 2024-11-12 | 6.78 | 7.01 | 0.29 | 4.32% | 6.73 | 7.29 | 1221722 | 86434 | 11.01% |
| 2024-11-11 | 6.58 | 6.72 | 0.10 | 1.51% | 6.53 | 6.73 | 540881 | 35939 | 4.88% |
| 2024-11-08 | 6.75 | 6.62 | -0.05 | -0.75% | 6.58 | 6.79 | 705711 | 46943 | 6.36% |
| 2024-11-07 | 6.44 | 6.67 | 0.17 | 2.62% | 6.41 | 6.67 | 758786 | 50068 | 6.84% |
| 2024-11-06 | 6.48 | 6.50 | 0.02 | 0.31% | 6.43 | 6.59 | 705222 | 45914 | 6.36% |
| 2024-11-05 | 6.40 | 6.48 | 0.08 | 1.25% | 6.33 | 6.52 | 550805 | 35447 | 4.97% |
| 2024-11-04 | 6.36 | 6.40 | 0.00 | 0.00% | 6.24 | 6.41 | 503330 | 31822 | 4.54% |
| 2024-11-01 | 6.40 | 6.40 | -0.01 | -0.16% | 6.37 | 6.73 | 711133 | 46182 | 6.41% |
| 2024-10-31 | 6.55 | 6.41 | -0.05 | -0.77% | 6.36 | 6.55 | 617430 | 39755 | 5.57% |
| 2024-10-30 | 6.36 | 6.46 | 0.03 | 0.47% | 6.25 | 6.57 | 627472 | 40375 | 5.66% |
| 2024-10-29 | 6.69 | 6.43 | -0.66 | -9.31% | 6.38 | 6.75 | 1515580 | 98916 | 13.66% |
| 2024-10-28 | 6.72 | 7.09 | 0.41 | 6.14% | 6.61 | 7.13 | 1071852 | 72989 | 9.66% |
| 2024-10-25 | 6.30 | 6.68 | 0.38 | 6.03% | 6.21 | 6.68 | 816647 | 52774 | 7.36% |
| 2024-10-24 | 6.20 | 6.30 | 0.13 | 2.11% | 6.17 | 6.47 | 777496 | 48998 | 7.01% |
| 2024-10-23 | 6.27 | 6.17 | -0.08 | -1.28% | 6.12 | 6.35 | 481493 | 29844 | 4.34% |
| 2024-10-22 | 6.15 | 6.25 | 0.13 | 2.12% | 6.12 | 6.31 | 529233 | 32911 | 4.77% |
| 2024-10-21 | 6.10 | 6.12 | 0.07 | 1.16% | 6.05 | 6.21 | 523771 | 32135 | 4.72% |
| 2024-10-18 | 5.89 | 6.05 | 0.12 | 2.02% | 5.87 | 6.13 | 442710 | 26561 | 3.99% |
| 2024-10-17 | 5.92 | 5.93 | 0.02 | 0.34% | 5.87 | 6.10 | 382404 | 22796 | 3.45% |
| 2024-10-16 | 5.86 | 5.91 | -0.05 | -0.84% | 5.83 | 5.97 | 281942 | 16630 | 2.54% |
| 2024-10-15 | 6.13 | 5.96 | -0.15 | -2.45% | 5.93 | 6.14 | 385984 | 23241 | 3.48% |
| 2024-10-14 | 5.99 | 6.11 | 0.10 | 1.66% | 5.88 | 6.16 | 479364 | 28829 | 4.32% |
| 2024-10-11 | 6.18 | 6.01 | -0.18 | -2.91% | 5.88 | 6.18 | 400527 | 24071 | 3.61% |
| 2024-10-10 | 6.27 | 6.19 | -0.08 | -1.28% | 5.98 | 6.45 | 606411 | 37692 | 5.47% |
| 2024-10-09 | 6.70 | 6.27 | -0.64 | -9.26% | 6.23 | 6.81 | 873873 | 56898 | 7.88% |
| 2024-10-08 | 6.91 | 6.91 | 0.63 | 10.03% | 6.46 | 6.91 | 1151634 | 78362 | 10.38% |
| 2024-09-30 | 5.90 | 6.28 | 0.57 | 9.98% | 5.87 | 6.28 | 1100168 | 67541 | 9.92% |
| 2024-09-27 | 5.55 | 5.71 | 0.25 | 4.58% | 5.55 | 5.77 | 432405 | 24432 | 3.90% |
| 2024-09-26 | 5.31 | 5.46 | 0.13 | 2.44% | 5.25 | 5.48 | 657380 | 35176 | 5.93% |
| 2024-09-25 | 5.46 | 5.33 | -0.01 | -0.19% | 5.25 | 5.56 | 1092758 | 59023 | 9.85% |
| 2024-09-24 | 4.85 | 5.34 | 0.49 | 10.10% | 4.84 | 5.34 | 807671 | 41294 | 7.28% |
| 2024-09-23 | 4.85 | 4.85 | 0.00 | 0.00% | 4.82 | 4.88 | 120579 | 5835 | 1.09% |
| 2024-09-20 | 4.90 | 4.85 | -0.06 | -1.22% | 4.79 | 4.92 | 218048 | 10546 | 1.97% |
| 2024-09-19 | 4.88 | 4.91 | 0.03 | 0.61% | 4.86 | 4.98 | 281510 | 13863 | 2.54% |
| 2024-09-18 | 4.88 | 4.88 | -0.01 | -0.20% | 4.76 | 4.89 | 172874 | 8347 | 1.56% |
| 2024-09-13 | 4.92 | 4.89 | -0.05 | -1.01% | 4.85 | 4.95 | 132921 | 6502 | 1.20% |
| 2024-09-12 | 4.98 | 4.94 | -0.03 | -0.60% | 4.91 | 5.04 | 172499 | 8544 | 1.55% |
| 2024-09-11 | 4.93 | 4.97 | 0.00 | 0.00% | 4.92 | 5.00 | 116248 | 5768 | 1.05% |
| 2024-09-10 | 4.98 | 4.97 | -0.01 | -0.20% | 4.88 | 5.00 | 129129 | 6369 | 1.16% |
| 2024-09-09 | 4.99 | 4.98 | -0.01 | -0.20% | 4.90 | 5.02 | 110526 | 5494 | 1.00% |
| 2024-09-06 | 5.02 | 4.99 | -0.06 | -1.19% | 4.96 | 5.04 | 109769 | 5487 | 0.99% |
| 2024-09-05 | 5.04 | 5.05 | 0.02 | 0.40% | 5.00 | 5.08 | 109281 | 5505 | 0.99% |
| 2024-09-04 | 4.99 | 5.03 | 0.00 | 0.00% | 4.98 | 5.06 | 96604 | 4858 | 0.87% |
| 2024-09-03 | 4.98 | 5.03 | 0.02 | 0.40% | 4.97 | 5.05 | 114082 | 5727 | 1.03% |
| 2024-09-02 | 5.14 | 5.01 | -0.17 | -3.28% | 5.00 | 5.17 | 313875 | 15899 | 2.83% |
| 2024-08-30 | 5.10 | 5.18 | 0.08 | 1.57% | 5.05 | 5.25 | 251872 | 13009 | 2.27% |
| 2024-08-29 | 4.96 | 5.10 | 0.12 | 2.41% | 4.95 | 5.12 | 203976 | 10289 | 1.84% |
| 2024-08-28 | 4.95 | 4.98 | 0.03 | 0.61% | 4.88 | 5.01 | 170454 | 8455 | 1.54% |
| 2024-08-27 | 4.99 | 4.95 | -0.05 | -1.00% | 4.89 | 5.03 | 181689 | 8975 | 1.64% |
| 2024-08-26 | 4.94 | 5.00 | 0.04 | 0.81% | 4.93 | 5.02 | 142383 | 7099 | 1.28% |
| 2024-08-23 | 5.01 | 4.96 | -0.05 | -1.00% | 4.93 | 5.02 | 138926 | 6888 | 1.25% |
| 2024-08-22 | 5.07 | 5.01 | -0.04 | -0.79% | 4.98 | 5.07 | 138384 | 6925 | 1.25% |
| 2024-08-21 | 5.02 | 5.05 | 0.00 | 0.00% | 5.01 | 5.07 | 130309 | 6569 | 1.17% |
| 2024-08-20 | 5.12 | 5.05 | -0.09 | -1.75% | 5.02 | 5.15 | 207228 | 10503 | 1.87% |
| 2024-08-19 | 5.15 | 5.14 | -0.01 | -0.19% | 5.08 | 5.17 | 154492 | 7931 | 1.39% |
| 2024-08-16 | 5.15 | 5.15 | -0.03 | -0.58% | 5.11 | 5.17 | 194339 | 9969 | 1.75% |
| 2024-08-15 | 5.17 | 5.18 | 0.01 | 0.19% | 5.13 | 5.26 | 205546 | 10675 | 1.85% |
| 2024-08-14 | 5.24 | 5.17 | -0.09 | -1.71% | 5.14 | 5.25 | 206035 | 10683 | 1.86% |
| 2024-08-13 | 5.30 | 5.26 | -0.03 | -0.57% | 5.16 | 5.33 | 276251 | 14474 | 2.49% |