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 | 7.10 | 6.95 | -0.30 | -4.14% | 6.95 | 7.16 | 267237 | 18776 | 7.03% |
| 2024-11-20 | 6.74 | 7.25 | 0.50 | 7.41% | 6.61 | 7.43 | 348239 | 24566 | 9.16% |
| 2024-11-19 | 6.49 | 6.75 | 0.23 | 3.53% | 6.48 | 6.77 | 216743 | 14409 | 5.70% |
| 2024-11-18 | 6.52 | 6.52 | 0.02 | 0.31% | 6.34 | 6.62 | 128573 | 8363 | 3.38% |
| 2024-11-15 | 6.36 | 6.50 | 0.13 | 2.04% | 6.32 | 6.58 | 130067 | 8421 | 3.42% |
| 2024-11-14 | 6.46 | 6.37 | -0.13 | -2.00% | 6.35 | 6.56 | 88758 | 5699 | 2.34% |
| 2024-11-13 | 6.43 | 6.50 | 0.03 | 0.46% | 6.36 | 6.53 | 86888 | 5596 | 2.29% |
| 2024-11-12 | 6.50 | 6.47 | -0.01 | -0.15% | 6.40 | 6.62 | 127269 | 8303 | 3.35% |
| 2024-11-11 | 6.39 | 6.48 | 0.06 | 0.93% | 6.38 | 6.49 | 87263 | 5610 | 2.30% |
| 2024-11-08 | 6.55 | 6.42 | -0.10 | -1.53% | 6.38 | 6.58 | 130096 | 8416 | 3.42% |
| 2024-11-07 | 6.45 | 6.52 | 0.07 | 1.09% | 6.37 | 6.54 | 113248 | 7346 | 2.98% |
| 2024-11-06 | 6.44 | 6.45 | 0.01 | 0.16% | 6.42 | 6.63 | 151999 | 9874 | 4.00% |
| 2024-11-05 | 6.24 | 6.44 | 0.14 | 2.22% | 6.24 | 6.47 | 142959 | 9102 | 3.76% |
| 2024-11-04 | 6.38 | 6.30 | -0.13 | -2.02% | 6.14 | 6.38 | 161178 | 10077 | 4.24% |
| 2024-11-01 | 6.31 | 6.43 | 0.24 | 3.88% | 6.24 | 6.65 | 293610 | 18863 | 7.73% |
| 2024-10-31 | 6.13 | 6.19 | 0.06 | 0.98% | 6.09 | 6.20 | 70330 | 4339 | 1.85% |
| 2024-10-30 | 6.13 | 6.13 | -0.03 | -0.49% | 6.07 | 6.23 | 69753 | 4279 | 1.84% |
| 2024-10-29 | 6.37 | 6.16 | -0.19 | -2.99% | 6.13 | 6.38 | 122342 | 7627 | 3.22% |
| 2024-10-28 | 6.16 | 6.35 | 0.26 | 4.27% | 6.16 | 6.40 | 200220 | 12660 | 5.27% |
| 2024-10-25 | 6.08 | 6.09 | 0.02 | 0.33% | 6.03 | 6.12 | 107472 | 6529 | 2.83% |
| 2024-10-24 | 6.00 | 6.07 | 0.06 | 1.00% | 5.95 | 6.16 | 86593 | 5220 | 2.28% |
| 2024-10-23 | 5.96 | 6.01 | 0.04 | 0.67% | 5.96 | 6.08 | 84975 | 5126 | 2.24% |
| 2024-10-22 | 5.97 | 5.97 | 0.02 | 0.34% | 5.90 | 5.99 | 66136 | 3937 | 1.74% |
| 2024-10-21 | 5.99 | 5.95 | -0.04 | -0.67% | 5.90 | 6.03 | 81512 | 4859 | 2.15% |
| 2024-10-18 | 5.95 | 5.99 | 0.04 | 0.67% | 5.90 | 6.06 | 64911 | 3883 | 1.71% |
| 2024-10-17 | 6.09 | 5.95 | -0.13 | -2.14% | 5.92 | 6.12 | 54839 | 3296 | 1.44% |
| 2024-10-16 | 5.88 | 6.08 | 0.14 | 2.36% | 5.86 | 6.13 | 79659 | 4803 | 2.10% |
| 2024-10-15 | 6.12 | 5.94 | -0.16 | -2.62% | 5.93 | 6.12 | 65306 | 3929 | 1.72% |
| 2024-10-14 | 6.07 | 6.10 | 0.11 | 1.84% | 5.96 | 6.12 | 72971 | 4427 | 1.92% |
| 2024-10-11 | 6.10 | 5.99 | -0.09 | -1.48% | 5.95 | 6.15 | 63280 | 3816 | 1.67% |
| 2024-10-10 | 6.02 | 6.08 | 0.08 | 1.33% | 5.92 | 6.23 | 112271 | 6837 | 2.95% |
| 2024-10-09 | 6.48 | 6.00 | -0.64 | -9.64% | 5.99 | 6.48 | 156820 | 9739 | 4.13% |
| 2024-10-08 | 7.02 | 6.64 | 0.22 | 3.43% | 6.34 | 7.02 | 244282 | 16346 | 6.43% |
| 2024-09-30 | 6.23 | 6.42 | 0.48 | 8.08% | 6.06 | 6.47 | 201646 | 12682 | 5.31% |
| 2024-09-27 | 5.80 | 5.94 | 0.15 | 2.59% | 5.80 | 5.95 | 46124 | 2720 | 1.21% |
| 2024-09-26 | 5.65 | 5.79 | 0.16 | 2.84% | 5.60 | 5.80 | 68563 | 3925 | 1.80% |
| 2024-09-25 | 5.63 | 5.63 | 0.07 | 1.26% | 5.61 | 5.78 | 64738 | 3687 | 1.70% |
| 2024-09-24 | 5.36 | 5.56 | 0.20 | 3.73% | 5.33 | 5.58 | 71602 | 3949 | 1.88% |
| 2024-09-23 | 5.36 | 5.36 | 0.00 | 0.00% | 5.28 | 5.37 | 26833 | 1428 | 0.71% |
| 2024-09-20 | 5.34 | 5.36 | 0.00 | 0.00% | 5.31 | 5.39 | 37416 | 2005 | 0.98% |
| 2024-09-19 | 5.17 | 5.36 | 0.17 | 3.28% | 5.17 | 5.38 | 47509 | 2521 | 1.25% |
| 2024-09-18 | 5.26 | 5.19 | -0.09 | -1.70% | 5.11 | 5.28 | 26248 | 1359 | 0.69% |
| 2024-09-13 | 5.28 | 5.28 | -0.03 | -0.56% | 5.27 | 5.36 | 25074 | 1330 | 0.66% |
| 2024-09-12 | 5.32 | 5.31 | -0.04 | -0.75% | 5.30 | 5.39 | 24357 | 1302 | 0.64% |
| 2024-09-11 | 5.33 | 5.35 | 0.00 | 0.00% | 5.32 | 5.39 | 19137 | 1024 | 0.50% |
| 2024-09-10 | 5.36 | 5.35 | 0.02 | 0.38% | 5.29 | 5.39 | 22669 | 1211 | 0.60% |
| 2024-09-09 | 5.40 | 5.33 | -0.03 | -0.56% | 5.31 | 5.42 | 22171 | 1189 | 0.58% |
| 2024-09-06 | 5.39 | 5.36 | -0.04 | -0.74% | 5.35 | 5.44 | 24844 | 1342 | 0.65% |
| 2024-09-05 | 5.36 | 5.40 | 0.04 | 0.75% | 5.35 | 5.42 | 22513 | 1214 | 0.59% |
| 2024-09-04 | 5.50 | 5.36 | -0.12 | -2.19% | 5.36 | 5.50 | 34884 | 1882 | 0.92% |
| 2024-09-03 | 5.62 | 5.53 | -0.07 | -1.25% | 5.51 | 5.62 | 36514 | 2025 | 0.96% |
| 2024-09-02 | 5.62 | 5.60 | 0.00 | 0.00% | 5.54 | 5.62 | 31918 | 1780 | 0.84% |
| 2024-08-30 | 5.52 | 5.60 | 0.05 | 0.90% | 5.52 | 5.65 | 58512 | 3279 | 1.54% |
| 2024-08-29 | 5.51 | 5.55 | 0.00 | 0.00% | 5.48 | 5.56 | 27967 | 1544 | 0.74% |
| 2024-08-28 | 5.55 | 5.55 | 0.02 | 0.36% | 5.51 | 5.58 | 24629 | 1368 | 0.65% |
| 2024-08-27 | 5.48 | 5.53 | 0.00 | 0.00% | 5.48 | 5.58 | 27623 | 1527 | 0.73% |
| 2024-08-26 | 5.44 | 5.53 | 0.15 | 2.79% | 5.42 | 5.53 | 38986 | 2140 | 1.03% |
| 2024-08-23 | 5.33 | 5.38 | 0.01 | 0.19% | 5.29 | 5.41 | 30616 | 1636 | 0.81% |
| 2024-08-22 | 5.46 | 5.37 | -0.13 | -2.36% | 5.36 | 5.51 | 29635 | 1607 | 0.78% |
| 2024-08-21 | 5.46 | 5.50 | 0.04 | 0.73% | 5.40 | 5.50 | 29165 | 1594 | 0.77% |
| 2024-08-20 | 5.56 | 5.46 | -0.09 | -1.62% | 5.44 | 5.69 | 75828 | 4210 | 2.00% |
| 2024-08-19 | 5.54 | 5.55 | -0.01 | -0.18% | 5.54 | 5.62 | 29507 | 1644 | 0.78% |
| 2024-08-16 | 5.61 | 5.56 | -0.04 | -0.71% | 5.54 | 5.65 | 34074 | 1902 | 0.90% |
| 2024-08-15 | 5.62 | 5.60 | -0.01 | -0.18% | 5.57 | 5.67 | 26199 | 1470 | 0.69% |
| 2024-08-14 | 5.70 | 5.61 | -0.09 | -1.58% | 5.61 | 5.70 | 21511 | 1215 | 0.57% |
| 2024-08-13 | 5.63 | 5.70 | 0.07 | 1.24% | 5.58 | 5.70 | 28034 | 1586 | 0.74% |