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 | 6.77 | 7.20 | 0.43 | 6.35% | 6.75 | 7.20 | 236447 | 16489 | 5.46% |
| 2024-11-20 | 6.70 | 6.77 | 0.02 | 0.30% | 6.63 | 6.88 | 120050 | 8153 | 2.77% |
| 2024-11-19 | 6.60 | 6.75 | 0.30 | 4.65% | 6.45 | 6.75 | 142494 | 9449 | 3.29% |
| 2024-11-18 | 6.66 | 6.45 | -0.27 | -4.02% | 6.40 | 6.81 | 137534 | 9072 | 3.18% |
| 2024-11-15 | 6.81 | 6.72 | -0.04 | -0.59% | 6.68 | 6.94 | 175572 | 11896 | 4.06% |
| 2024-11-14 | 6.84 | 6.76 | -0.06 | -0.88% | 6.73 | 6.94 | 132786 | 9047 | 3.07% |
| 2024-11-13 | 6.76 | 6.82 | 0.01 | 0.15% | 6.63 | 6.85 | 99235 | 6682 | 2.29% |
| 2024-11-12 | 7.08 | 6.81 | -0.28 | -3.95% | 6.73 | 7.08 | 197389 | 13536 | 4.56% |
| 2024-11-11 | 6.90 | 7.09 | 0.23 | 3.35% | 6.87 | 7.15 | 200517 | 14076 | 4.63% |
| 2024-11-08 | 6.79 | 6.86 | 0.07 | 1.03% | 6.70 | 7.00 | 214375 | 14723 | 4.95% |
| 2024-11-07 | 6.81 | 6.79 | -0.09 | -1.31% | 6.71 | 7.00 | 189428 | 12877 | 4.38% |
| 2024-11-06 | 7.00 | 6.88 | 0.13 | 1.93% | 6.80 | 7.10 | 392150 | 27183 | 9.06% |
| 2024-11-05 | 6.14 | 6.75 | 0.61 | 9.93% | 6.08 | 6.75 | 335105 | 21891 | 7.74% |
| 2024-11-04 | 6.32 | 6.14 | -0.18 | -2.85% | 6.07 | 6.32 | 242841 | 14927 | 5.61% |
| 2024-11-01 | 6.46 | 6.32 | -0.38 | -5.67% | 6.19 | 6.61 | 373414 | 23986 | 8.63% |
| 2024-10-31 | 6.82 | 6.70 | 0.47 | 7.54% | 6.43 | 6.85 | 679377 | 45386 | 15.70% |
| 2024-10-30 | 5.64 | 6.23 | 0.57 | 10.07% | 5.53 | 6.23 | 140985 | 8380 | 3.26% |
| 2024-10-29 | 5.90 | 5.66 | -0.32 | -5.35% | 5.63 | 6.06 | 165813 | 9591 | 3.83% |
| 2024-10-28 | 5.78 | 5.98 | 0.19 | 3.28% | 5.71 | 6.06 | 203357 | 12021 | 4.70% |
| 2024-10-25 | 5.36 | 5.79 | 0.44 | 8.22% | 5.34 | 5.88 | 220366 | 12561 | 5.09% |
| 2024-10-24 | 5.43 | 5.35 | -0.12 | -2.19% | 5.30 | 5.47 | 69015 | 3699 | 1.60% |
| 2024-10-23 | 5.38 | 5.47 | 0.09 | 1.67% | 5.33 | 5.59 | 134659 | 7327 | 3.11% |
| 2024-10-22 | 5.22 | 5.38 | 0.15 | 2.87% | 5.17 | 5.38 | 102107 | 5396 | 2.36% |
| 2024-10-21 | 5.18 | 5.23 | 0.06 | 1.16% | 5.11 | 5.48 | 135501 | 7142 | 3.13% |
| 2024-10-18 | 4.98 | 5.17 | 0.18 | 3.61% | 4.98 | 5.22 | 101057 | 5185 | 2.34% |
| 2024-10-17 | 5.09 | 4.99 | -0.12 | -2.35% | 4.98 | 5.20 | 78052 | 3955 | 1.80% |
| 2024-10-16 | 5.08 | 5.11 | 0.00 | 0.00% | 5.05 | 5.19 | 63925 | 3271 | 1.48% |
| 2024-10-15 | 5.19 | 5.11 | -0.08 | -1.54% | 5.11 | 5.23 | 74106 | 3826 | 1.71% |
| 2024-10-14 | 5.10 | 5.19 | 0.11 | 2.17% | 5.10 | 5.25 | 82514 | 4265 | 1.91% |
| 2024-10-11 | 5.39 | 5.08 | -0.17 | -3.24% | 5.03 | 5.39 | 94964 | 4898 | 2.19% |
| 2024-10-10 | 5.23 | 5.25 | 0.02 | 0.38% | 5.19 | 5.43 | 83139 | 4415 | 1.92% |
| 2024-10-09 | 5.66 | 5.23 | -0.55 | -9.52% | 5.22 | 5.67 | 132875 | 7212 | 3.07% |
| 2024-10-08 | 6.02 | 5.78 | 0.30 | 5.47% | 5.52 | 6.02 | 201367 | 11549 | 4.65% |
| 2024-09-30 | 5.21 | 5.48 | 0.48 | 9.60% | 5.05 | 5.50 | 180794 | 9589 | 4.18% |
| 2024-09-27 | 4.86 | 5.00 | 0.16 | 3.31% | 4.86 | 5.01 | 50670 | 2508 | 1.17% |
| 2024-09-26 | 4.69 | 4.84 | 0.16 | 3.42% | 4.65 | 4.85 | 60764 | 2892 | 1.40% |
| 2024-09-25 | 4.70 | 4.68 | 0.04 | 0.86% | 4.67 | 4.80 | 60187 | 2847 | 1.39% |
| 2024-09-24 | 4.43 | 4.64 | 0.23 | 5.22% | 4.42 | 4.66 | 65003 | 2953 | 1.50% |
| 2024-09-23 | 4.48 | 4.41 | -0.06 | -1.34% | 4.38 | 4.52 | 36920 | 1638 | 0.85% |
| 2024-09-20 | 4.51 | 4.47 | -0.03 | -0.67% | 4.45 | 4.53 | 30552 | 1368 | 0.71% |
| 2024-09-19 | 4.39 | 4.50 | 0.11 | 2.51% | 4.35 | 4.54 | 40177 | 1796 | 0.93% |
| 2024-09-18 | 4.51 | 4.39 | -0.09 | -2.01% | 4.29 | 4.52 | 44907 | 1964 | 1.04% |
| 2024-09-13 | 4.62 | 4.48 | -0.15 | -3.24% | 4.48 | 4.64 | 45368 | 2057 | 1.05% |
| 2024-09-12 | 4.68 | 4.63 | -0.07 | -1.49% | 4.62 | 4.78 | 42654 | 2000 | 0.99% |
| 2024-09-11 | 4.70 | 4.70 | -0.02 | -0.42% | 4.67 | 4.79 | 33263 | 1572 | 0.77% |
| 2024-09-10 | 4.67 | 4.72 | 0.05 | 1.07% | 4.63 | 4.74 | 35210 | 1651 | 0.81% |
| 2024-09-09 | 4.55 | 4.67 | 0.08 | 1.74% | 4.51 | 4.70 | 44479 | 2059 | 1.03% |
| 2024-09-06 | 4.72 | 4.59 | -0.15 | -3.16% | 4.58 | 4.75 | 45612 | 2116 | 1.05% |
| 2024-09-05 | 4.76 | 4.74 | -0.02 | -0.42% | 4.70 | 4.80 | 39581 | 1881 | 0.91% |
| 2024-09-04 | 4.74 | 4.76 | -0.02 | -0.42% | 4.72 | 4.87 | 41080 | 1970 | 0.95% |
| 2024-09-03 | 4.75 | 4.78 | 0.03 | 0.63% | 4.70 | 4.85 | 35893 | 1716 | 0.83% |
| 2024-09-02 | 4.86 | 4.75 | -0.11 | -2.26% | 4.73 | 4.89 | 45357 | 2178 | 1.05% |
| 2024-08-30 | 4.81 | 4.86 | 0.06 | 1.25% | 4.76 | 4.92 | 64465 | 3134 | 1.49% |
| 2024-08-29 | 4.71 | 4.80 | 0.05 | 1.05% | 4.71 | 4.83 | 42850 | 2052 | 0.99% |
| 2024-08-28 | 4.65 | 4.75 | 0.06 | 1.28% | 4.60 | 4.79 | 46921 | 2216 | 1.08% |
| 2024-08-27 | 4.70 | 4.69 | -0.03 | -0.64% | 4.67 | 4.92 | 65469 | 3111 | 1.51% |
| 2024-08-26 | 4.50 | 4.72 | 0.18 | 3.96% | 4.50 | 4.83 | 73110 | 3436 | 1.69% |
| 2024-08-23 | 4.55 | 4.54 | -0.05 | -1.09% | 4.45 | 4.60 | 51090 | 2303 | 1.18% |
| 2024-08-22 | 4.77 | 4.59 | -0.18 | -3.77% | 4.57 | 4.80 | 63400 | 2971 | 1.47% |
| 2024-08-21 | 4.74 | 4.77 | -0.03 | -0.63% | 4.73 | 4.82 | 70567 | 3368 | 1.63% |
| 2024-08-20 | 4.61 | 4.80 | 0.20 | 4.35% | 4.56 | 4.87 | 99740 | 4723 | 2.31% |
| 2024-08-19 | 4.53 | 4.60 | 0.11 | 2.45% | 4.42 | 4.67 | 60348 | 2747 | 1.39% |
| 2024-08-16 | 4.60 | 4.49 | -0.09 | -1.97% | 4.47 | 4.60 | 47888 | 2158 | 1.11% |
| 2024-08-15 | 4.64 | 4.58 | -0.07 | -1.51% | 4.53 | 4.66 | 57512 | 2637 | 1.33% |