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 | 6.42 | 6.57 | 0.13 | 2.02% | 6.41 | 6.61 | 380459 | 24864 | 4.40% |
| 2024-11-20 | 6.36 | 6.44 | 0.04 | 0.63% | 6.33 | 6.47 | 248361 | 15915 | 2.87% |
| 2024-11-19 | 6.38 | 6.40 | 0.06 | 0.95% | 6.26 | 6.40 | 258772 | 16367 | 2.99% |
| 2024-11-18 | 6.48 | 6.34 | -0.16 | -2.46% | 6.32 | 6.56 | 369264 | 23697 | 4.27% |
| 2024-11-15 | 6.61 | 6.50 | -0.13 | -1.96% | 6.50 | 6.71 | 320326 | 21168 | 3.70% |
| 2024-11-14 | 6.82 | 6.63 | -0.29 | -4.19% | 6.63 | 6.92 | 409340 | 27617 | 4.73% |
| 2024-11-13 | 6.92 | 6.92 | -0.01 | -0.14% | 6.73 | 6.93 | 497083 | 33884 | 5.75% |
| 2024-11-12 | 6.87 | 6.93 | 0.08 | 1.17% | 6.86 | 7.10 | 842626 | 58963 | 9.75% |
| 2024-11-11 | 6.73 | 6.85 | 0.03 | 0.44% | 6.67 | 6.85 | 494867 | 33480 | 5.72% |
| 2024-11-08 | 7.06 | 6.82 | -0.16 | -2.29% | 6.78 | 7.10 | 780469 | 53706 | 9.03% |
| 2024-11-07 | 6.79 | 6.98 | 0.25 | 3.71% | 6.71 | 7.06 | 1005937 | 69704 | 11.63% |
| 2024-11-06 | 6.49 | 6.73 | 0.21 | 3.22% | 6.48 | 6.79 | 875721 | 58425 | 10.13% |
| 2024-11-05 | 6.37 | 6.52 | 0.12 | 1.88% | 6.36 | 6.54 | 579892 | 37542 | 6.71% |
| 2024-11-04 | 6.28 | 6.40 | 0.11 | 1.75% | 6.20 | 6.43 | 376044 | 23900 | 4.35% |
| 2024-11-01 | 6.40 | 6.29 | -0.12 | -1.87% | 6.23 | 6.50 | 532240 | 33839 | 6.16% |
| 2024-10-31 | 6.43 | 6.41 | -0.06 | -0.93% | 6.36 | 6.46 | 522421 | 33432 | 6.04% |
| 2024-10-30 | 6.38 | 6.47 | 0.13 | 2.05% | 6.34 | 6.49 | 562994 | 36183 | 6.51% |
| 2024-10-29 | 6.60 | 6.34 | -0.28 | -4.23% | 6.32 | 6.63 | 706934 | 45372 | 8.18% |
| 2024-10-28 | 6.34 | 6.62 | 0.25 | 3.92% | 6.32 | 6.62 | 706696 | 46126 | 8.17% |
| 2024-10-25 | 6.27 | 6.37 | 0.08 | 1.27% | 6.26 | 6.40 | 395397 | 25112 | 4.57% |
| 2024-10-24 | 6.30 | 6.29 | -0.08 | -1.26% | 6.26 | 6.41 | 307778 | 19460 | 3.56% |
| 2024-10-23 | 6.50 | 6.37 | -0.08 | -1.24% | 6.35 | 6.55 | 577159 | 36931 | 6.68% |
| 2024-10-22 | 6.28 | 6.45 | 0.15 | 2.38% | 6.23 | 6.45 | 645010 | 41015 | 7.46% |
| 2024-10-21 | 6.23 | 6.30 | 0.10 | 1.61% | 6.21 | 6.38 | 554570 | 34767 | 6.41% |
| 2024-10-18 | 6.05 | 6.20 | 0.09 | 1.47% | 6.02 | 6.28 | 540781 | 33241 | 6.25% |
| 2024-10-17 | 6.23 | 6.11 | -0.12 | -1.93% | 6.10 | 6.28 | 453366 | 27951 | 5.24% |
| 2024-10-16 | 6.14 | 6.23 | 0.00 | 0.00% | 6.10 | 6.38 | 514351 | 32139 | 5.95% |
| 2024-10-15 | 6.19 | 6.23 | -0.04 | -0.64% | 6.12 | 6.36 | 583289 | 36529 | 6.75% |
| 2024-10-14 | 6.12 | 6.27 | 0.21 | 3.47% | 6.02 | 6.34 | 685981 | 42542 | 7.93% |
| 2024-10-11 | 6.45 | 6.06 | -0.56 | -8.46% | 6.00 | 6.45 | 1171758 | 72271 | 13.55% |
| 2024-10-10 | 6.21 | 6.62 | 0.60 | 9.97% | 6.21 | 6.62 | 1203688 | 78664 | 13.92% |
| 2024-10-09 | 6.64 | 6.02 | -0.61 | -9.20% | 6.01 | 6.64 | 878713 | 55095 | 10.16% |
| 2024-10-08 | 7.27 | 6.63 | 0.01 | 0.15% | 6.32 | 7.27 | 1472906 | 99682 | 17.04% |
| 2024-09-30 | 6.33 | 6.62 | 0.60 | 9.97% | 6.11 | 6.62 | 1061047 | 68005 | 12.27% |
| 2024-09-27 | 5.81 | 6.02 | 0.34 | 5.99% | 5.79 | 6.03 | 455379 | 26920 | 5.27% |
| 2024-09-26 | 5.38 | 5.68 | 0.27 | 4.99% | 5.36 | 5.68 | 492261 | 27310 | 5.69% |
| 2024-09-25 | 5.43 | 5.41 | 0.03 | 0.56% | 5.38 | 5.57 | 459855 | 25168 | 5.32% |
| 2024-09-24 | 5.17 | 5.38 | 0.25 | 4.87% | 5.15 | 5.38 | 445965 | 23534 | 5.16% |
| 2024-09-23 | 5.13 | 5.13 | -0.05 | -0.97% | 5.12 | 5.22 | 173839 | 8973 | 2.01% |
| 2024-09-20 | 5.28 | 5.18 | -0.08 | -1.52% | 5.13 | 5.29 | 190845 | 9854 | 2.21% |
| 2024-09-19 | 5.12 | 5.26 | 0.16 | 3.14% | 5.12 | 5.33 | 268533 | 14065 | 3.11% |
| 2024-09-18 | 5.20 | 5.10 | -0.09 | -1.73% | 5.04 | 5.22 | 181371 | 9243 | 2.10% |
| 2024-09-13 | 5.22 | 5.19 | -0.04 | -0.76% | 5.18 | 5.29 | 168200 | 8798 | 1.95% |
| 2024-09-12 | 5.31 | 5.23 | -0.07 | -1.32% | 5.23 | 5.38 | 186590 | 9863 | 2.16% |
| 2024-09-11 | 5.30 | 5.30 | -0.04 | -0.75% | 5.27 | 5.36 | 121498 | 6447 | 1.41% |
| 2024-09-10 | 5.38 | 5.34 | -0.03 | -0.56% | 5.25 | 5.42 | 165478 | 8807 | 1.91% |
| 2024-09-09 | 5.30 | 5.37 | 0.01 | 0.19% | 5.25 | 5.40 | 155003 | 8284 | 1.79% |
| 2024-09-06 | 5.50 | 5.36 | -0.12 | -2.19% | 5.36 | 5.51 | 173702 | 9397 | 2.01% |
| 2024-09-05 | 5.46 | 5.48 | 0.05 | 0.92% | 5.43 | 5.52 | 186285 | 10212 | 2.15% |
| 2024-09-04 | 5.48 | 5.43 | -0.08 | -1.45% | 5.41 | 5.56 | 232220 | 12686 | 2.69% |
| 2024-09-03 | 5.40 | 5.51 | 0.11 | 2.04% | 5.37 | 5.53 | 240440 | 13184 | 2.78% |
| 2024-09-02 | 5.57 | 5.40 | -0.15 | -2.70% | 5.40 | 5.62 | 260570 | 14356 | 3.01% |
| 2024-08-30 | 5.46 | 5.55 | 0.11 | 2.02% | 5.37 | 5.63 | 306884 | 16976 | 3.55% |
| 2024-08-29 | 5.38 | 5.44 | 0.05 | 0.93% | 5.32 | 5.46 | 187810 | 10157 | 2.17% |
| 2024-08-28 | 5.36 | 5.39 | 0.01 | 0.19% | 5.23 | 5.46 | 207395 | 11108 | 2.40% |
| 2024-08-27 | 5.58 | 5.38 | -0.21 | -3.76% | 5.36 | 5.58 | 221736 | 12052 | 2.56% |
| 2024-08-26 | 5.49 | 5.59 | 0.10 | 1.82% | 5.45 | 5.62 | 190832 | 10606 | 2.21% |
| 2024-08-23 | 5.52 | 5.49 | -0.08 | -1.44% | 5.46 | 5.61 | 239116 | 13194 | 2.77% |
| 2024-08-22 | 5.74 | 5.57 | -0.17 | -2.96% | 5.55 | 5.78 | 316389 | 17815 | 3.66% |
| 2024-08-21 | 5.77 | 5.74 | -0.05 | -0.86% | 5.74 | 5.83 | 192364 | 11107 | 2.22% |
| 2024-08-20 | 5.95 | 5.79 | -0.15 | -2.53% | 5.75 | 5.98 | 272729 | 15875 | 3.15% |
| 2024-08-19 | 6.00 | 5.94 | -0.12 | -1.98% | 5.93 | 6.04 | 301793 | 18034 | 3.49% |
| 2024-08-16 | 6.30 | 6.06 | -0.29 | -4.57% | 6.05 | 6.31 | 485016 | 29703 | 5.61% |
| 2024-08-15 | 6.38 | 6.35 | -0.01 | -0.16% | 6.32 | 6.53 | 415611 | 26637 | 4.81% |
| 2024-08-14 | 6.50 | 6.36 | -0.18 | -2.75% | 6.34 | 6.53 | 427680 | 27339 | 4.95% |
| 2024-08-13 | 6.31 | 6.54 | 0.24 | 3.81% | 6.26 | 6.74 | 701975 | 45724 | 8.12% |