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 | 6.60 | 6.66 | 0.05 | 0.76% | 6.52 | 6.68 | 137995 | 9130 | 3.89% |
| 2024-11-20 | 6.17 | 6.61 | 0.39 | 6.27% | 6.17 | 6.70 | 197150 | 12895 | 5.56% |
| 2024-11-19 | 6.08 | 6.22 | 0.14 | 2.30% | 6.02 | 6.22 | 75514 | 4606 | 2.13% |
| 2024-11-18 | 6.29 | 6.08 | -0.24 | -3.80% | 6.04 | 6.37 | 105364 | 6510 | 2.97% |
| 2024-11-15 | 6.51 | 6.32 | -0.23 | -3.51% | 6.30 | 6.58 | 125641 | 8095 | 3.54% |
| 2024-11-14 | 6.73 | 6.55 | -0.18 | -2.67% | 6.51 | 6.83 | 182875 | 12257 | 5.16% |
| 2024-11-13 | 6.46 | 6.73 | 0.22 | 3.38% | 6.40 | 6.84 | 262850 | 17504 | 7.41% |
| 2024-11-12 | 6.66 | 6.51 | -0.08 | -1.21% | 6.45 | 6.79 | 125481 | 8278 | 3.54% |
| 2024-11-11 | 6.58 | 6.59 | 0.03 | 0.46% | 6.44 | 6.61 | 166411 | 10836 | 4.69% |
| 2024-11-08 | 6.73 | 6.56 | -0.15 | -2.24% | 6.52 | 6.76 | 145959 | 9663 | 4.12% |
| 2024-11-07 | 6.56 | 6.71 | 0.15 | 2.29% | 6.52 | 6.73 | 156883 | 10414 | 4.43% |
| 2024-11-06 | 6.48 | 6.56 | 0.09 | 1.39% | 6.36 | 6.60 | 145184 | 9468 | 4.10% |
| 2024-11-05 | 6.34 | 6.47 | 0.11 | 1.73% | 6.31 | 6.50 | 136336 | 8730 | 3.85% |
| 2024-11-04 | 6.25 | 6.36 | 0.07 | 1.11% | 6.20 | 6.37 | 86186 | 5442 | 2.43% |
| 2024-11-01 | 6.56 | 6.29 | -0.31 | -4.70% | 6.25 | 6.61 | 193902 | 12377 | 5.47% |
| 2024-10-31 | 6.66 | 6.60 | 0.01 | 0.15% | 6.57 | 6.71 | 209303 | 13835 | 5.90% |
| 2024-10-30 | 6.66 | 6.59 | -0.10 | -1.49% | 6.45 | 6.77 | 244368 | 16121 | 6.89% |
| 2024-10-29 | 7.29 | 6.69 | -0.50 | -6.95% | 6.67 | 7.30 | 383749 | 26511 | 10.82% |
| 2024-10-28 | 6.50 | 7.19 | 0.65 | 9.94% | 6.45 | 7.19 | 373480 | 25705 | 10.53% |
| 2024-10-25 | 6.10 | 6.54 | 0.26 | 4.14% | 6.09 | 6.77 | 418496 | 26932 | 11.80% |
| 2024-10-24 | 6.05 | 6.28 | 0.23 | 3.80% | 6.01 | 6.66 | 428422 | 27663 | 12.08% |
| 2024-10-23 | 5.96 | 6.05 | 0.09 | 1.51% | 5.92 | 6.11 | 102014 | 6151 | 2.88% |
| 2024-10-22 | 5.87 | 5.96 | 0.09 | 1.53% | 5.85 | 5.99 | 81077 | 4792 | 2.29% |
| 2024-10-21 | 5.90 | 5.87 | -0.03 | -0.51% | 5.78 | 5.93 | 124444 | 7278 | 3.51% |
| 2024-10-18 | 5.69 | 5.90 | 0.22 | 3.87% | 5.69 | 6.00 | 156905 | 9243 | 4.43% |
| 2024-10-17 | 5.73 | 5.68 | 0.00 | 0.00% | 5.66 | 5.80 | 70059 | 4006 | 1.98% |
| 2024-10-16 | 5.57 | 5.68 | 0.00 | 0.00% | 5.57 | 5.73 | 63601 | 3605 | 1.79% |
| 2024-10-15 | 5.69 | 5.68 | -0.04 | -0.70% | 5.61 | 5.82 | 85623 | 4897 | 2.42% |
| 2024-10-14 | 5.60 | 5.72 | 0.11 | 1.96% | 5.59 | 5.77 | 81838 | 4652 | 2.31% |
| 2024-10-11 | 5.90 | 5.61 | -0.29 | -4.92% | 5.52 | 5.90 | 101137 | 5738 | 2.85% |
| 2024-10-10 | 5.74 | 5.90 | 0.24 | 4.24% | 5.63 | 6.00 | 125915 | 7368 | 3.55% |
| 2024-10-09 | 6.25 | 5.66 | -0.59 | -9.44% | 5.66 | 6.25 | 176199 | 10423 | 4.97% |
| 2024-10-08 | 6.62 | 6.25 | 0.23 | 3.82% | 6.01 | 6.62 | 258059 | 16182 | 7.28% |
| 2024-09-30 | 5.76 | 6.02 | 0.48 | 8.66% | 5.52 | 6.05 | 236352 | 13742 | 6.67% |
| 2024-09-27 | 5.38 | 5.54 | 0.20 | 3.75% | 5.33 | 5.55 | 90254 | 4908 | 2.55% |
| 2024-09-26 | 5.21 | 5.34 | 0.10 | 1.91% | 5.18 | 5.34 | 90602 | 4787 | 2.56% |
| 2024-09-25 | 5.26 | 5.24 | 0.03 | 0.58% | 5.23 | 5.38 | 99899 | 5286 | 2.82% |
| 2024-09-24 | 5.09 | 5.21 | 0.14 | 2.76% | 5.07 | 5.23 | 77319 | 4003 | 2.18% |
| 2024-09-23 | 5.08 | 5.07 | -0.06 | -1.17% | 5.03 | 5.12 | 52725 | 2670 | 1.49% |
| 2024-09-20 | 5.09 | 5.13 | 0.03 | 0.59% | 5.03 | 5.18 | 64468 | 3290 | 1.82% |
| 2024-09-19 | 4.91 | 5.10 | 0.21 | 4.29% | 4.86 | 5.12 | 99778 | 5037 | 2.81% |
| 2024-09-18 | 5.01 | 4.89 | -0.12 | -2.40% | 4.84 | 5.02 | 72827 | 3566 | 2.05% |
| 2024-09-13 | 5.00 | 5.01 | 0.06 | 1.21% | 4.92 | 5.07 | 79134 | 3971 | 2.23% |
| 2024-09-12 | 4.86 | 4.95 | 0.08 | 1.64% | 4.85 | 5.03 | 77411 | 3855 | 2.18% |
| 2024-09-11 | 4.96 | 4.87 | -0.10 | -2.01% | 4.84 | 4.99 | 83831 | 4103 | 2.36% |
| 2024-09-10 | 5.02 | 4.97 | 0.10 | 2.05% | 4.87 | 5.19 | 153383 | 7664 | 4.33% |
| 2024-09-09 | 4.74 | 4.87 | 0.14 | 2.96% | 4.68 | 4.89 | 55670 | 2681 | 1.57% |
| 2024-09-06 | 4.89 | 4.73 | -0.16 | -3.27% | 4.73 | 4.92 | 60851 | 2914 | 1.72% |
| 2024-09-05 | 4.85 | 4.89 | 0.05 | 1.03% | 4.85 | 4.93 | 38121 | 1862 | 1.08% |
| 2024-09-04 | 4.98 | 4.84 | -0.16 | -3.20% | 4.84 | 5.00 | 57130 | 2799 | 1.61% |
| 2024-09-03 | 4.99 | 5.00 | -0.02 | -0.40% | 4.98 | 5.09 | 36386 | 1827 | 1.03% |
| 2024-09-02 | 5.06 | 5.02 | -0.07 | -1.38% | 5.01 | 5.15 | 53448 | 2717 | 1.51% |
| 2024-08-30 | 4.99 | 5.09 | 0.11 | 2.21% | 4.99 | 5.14 | 60397 | 3070 | 1.70% |
| 2024-08-29 | 4.92 | 4.98 | 0.00 | 0.00% | 4.90 | 5.02 | 38233 | 1899 | 1.08% |
| 2024-08-28 | 4.88 | 4.98 | 0.09 | 1.84% | 4.84 | 5.05 | 40987 | 2035 | 1.16% |
| 2024-08-27 | 5.04 | 4.89 | -0.15 | -2.98% | 4.86 | 5.06 | 42138 | 2081 | 1.19% |
| 2024-08-26 | 4.86 | 5.04 | 0.19 | 3.92% | 4.86 | 5.10 | 55613 | 2782 | 1.57% |
| 2024-08-23 | 4.88 | 4.85 | -0.06 | -1.22% | 4.76 | 4.91 | 49070 | 2376 | 1.38% |
| 2024-08-22 | 5.03 | 4.91 | -0.12 | -2.39% | 4.89 | 5.08 | 43380 | 2159 | 1.22% |
| 2024-08-21 | 5.03 | 5.03 | -0.01 | -0.20% | 4.99 | 5.06 | 31748 | 1595 | 0.90% |
| 2024-08-20 | 5.14 | 5.04 | -0.11 | -2.14% | 5.00 | 5.19 | 59282 | 3003 | 1.67% |
| 2024-08-19 | 5.20 | 5.15 | -0.04 | -0.77% | 5.13 | 5.29 | 52864 | 2740 | 1.49% |
| 2024-08-16 | 5.31 | 5.19 | -0.09 | -1.70% | 5.18 | 5.33 | 55979 | 2935 | 1.58% |
| 2024-08-15 | 5.18 | 5.28 | 0.04 | 0.76% | 5.16 | 5.29 | 72128 | 3786 | 2.03% |