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 | 6.25 | 6.22 | 0.00 | 0.00% | 6.12 | 6.31 | 111685 | 6950 | 1.71% |
| 2024-11-20 | 6.07 | 6.22 | 0.13 | 2.13% | 6.04 | 6.27 | 140411 | 8667 | 2.15% |
| 2024-11-19 | 6.00 | 6.09 | 0.00 | 0.00% | 5.84 | 6.09 | 177070 | 10548 | 2.72% |
| 2024-11-18 | 6.38 | 6.09 | -0.53 | -8.01% | 6.05 | 6.52 | 252693 | 15661 | 3.87% |
| 2024-11-15 | 6.85 | 6.62 | -0.19 | -2.79% | 6.60 | 6.94 | 155013 | 10510 | 2.38% |
| 2024-11-14 | 7.20 | 6.81 | -0.38 | -5.29% | 6.77 | 7.26 | 225039 | 15612 | 3.45% |
| 2024-11-13 | 7.18 | 7.19 | -0.19 | -2.57% | 7.00 | 7.40 | 269528 | 19271 | 4.13% |
| 2024-11-12 | 7.83 | 7.38 | 0.13 | 1.79% | 7.23 | 7.83 | 586004 | 43671 | 8.99% |
| 2024-11-11 | 6.59 | 7.25 | 0.66 | 10.02% | 6.59 | 7.25 | 211987 | 14715 | 3.25% |
| 2024-11-08 | 6.68 | 6.59 | -0.01 | -0.15% | 6.57 | 6.81 | 202920 | 13546 | 3.11% |
| 2024-11-07 | 6.30 | 6.60 | 0.27 | 4.27% | 6.25 | 6.60 | 185723 | 12008 | 2.85% |
| 2024-11-06 | 6.41 | 6.33 | -0.05 | -0.78% | 6.27 | 6.53 | 163284 | 10383 | 2.50% |
| 2024-11-05 | 6.10 | 6.38 | 0.25 | 4.08% | 6.10 | 6.43 | 174534 | 10921 | 2.68% |
| 2024-11-04 | 5.84 | 6.13 | 0.14 | 2.34% | 5.84 | 6.18 | 174062 | 10626 | 2.67% |
| 2024-11-01 | 6.69 | 5.99 | -0.66 | -9.92% | 5.99 | 6.86 | 336680 | 21211 | 5.16% |
| 2024-10-31 | 6.44 | 6.65 | 0.28 | 4.40% | 6.34 | 6.73 | 330866 | 21762 | 5.07% |
| 2024-10-30 | 6.25 | 6.37 | 0.14 | 2.25% | 6.13 | 6.48 | 222615 | 14099 | 3.41% |
| 2024-10-29 | 6.28 | 6.23 | -0.01 | -0.16% | 6.18 | 6.44 | 220054 | 13823 | 3.37% |
| 2024-10-28 | 6.02 | 6.24 | 0.20 | 3.31% | 5.97 | 6.24 | 205789 | 12580 | 3.16% |
| 2024-10-25 | 6.08 | 6.04 | 0.00 | 0.00% | 6.00 | 6.11 | 160156 | 9686 | 2.46% |
| 2024-10-24 | 6.15 | 6.04 | -0.16 | -2.58% | 5.97 | 6.16 | 138228 | 8365 | 2.12% |
| 2024-10-23 | 6.23 | 6.20 | -0.06 | -0.96% | 6.15 | 6.43 | 172934 | 10831 | 2.65% |
| 2024-10-22 | 6.47 | 6.26 | -0.20 | -3.10% | 6.17 | 6.47 | 210934 | 13219 | 3.23% |
| 2024-10-21 | 6.10 | 6.46 | 0.36 | 5.90% | 6.05 | 6.46 | 285053 | 17890 | 4.37% |
| 2024-10-18 | 5.98 | 6.10 | 0.17 | 2.87% | 5.93 | 6.19 | 203392 | 12388 | 3.12% |
| 2024-10-17 | 5.96 | 5.93 | 0.02 | 0.34% | 5.93 | 6.26 | 166564 | 10098 | 2.55% |
| 2024-10-16 | 5.86 | 5.91 | -0.06 | -1.01% | 5.83 | 6.00 | 134084 | 7914 | 2.06% |
| 2024-10-15 | 6.19 | 5.97 | -0.25 | -4.02% | 5.97 | 6.31 | 208524 | 12772 | 3.20% |
| 2024-10-14 | 5.92 | 6.22 | 0.30 | 5.07% | 5.88 | 6.26 | 220723 | 13421 | 3.38% |
| 2024-10-11 | 6.01 | 5.92 | -0.24 | -3.90% | 5.85 | 6.14 | 170295 | 10181 | 2.61% |
| 2024-10-10 | 6.27 | 6.16 | -0.12 | -1.91% | 5.86 | 6.42 | 297053 | 18030 | 4.55% |
| 2024-10-09 | 7.00 | 6.28 | -0.68 | -9.77% | 6.26 | 7.00 | 447235 | 29784 | 6.86% |
| 2024-10-08 | 6.96 | 6.96 | 0.63 | 9.95% | 6.18 | 6.96 | 697681 | 46367 | 10.70% |
| 2024-09-30 | 5.90 | 6.33 | 0.56 | 9.71% | 5.82 | 6.34 | 714340 | 43394 | 10.95% |
| 2024-09-27 | 5.64 | 5.77 | -0.01 | -0.17% | 5.51 | 5.79 | 434547 | 24621 | 6.66% |
| 2024-09-26 | 5.72 | 5.78 | -0.11 | -1.87% | 5.61 | 5.84 | 447617 | 25604 | 6.86% |
| 2024-09-25 | 5.70 | 5.89 | -0.16 | -2.64% | 5.55 | 6.15 | 550935 | 32241 | 8.45% |
| 2024-09-24 | 6.17 | 6.05 | -0.49 | -7.49% | 5.89 | 6.40 | 745801 | 45323 | 11.44% |
| 2024-09-23 | 6.00 | 6.54 | 0.42 | 6.86% | 5.70 | 6.73 | 906906 | 57067 | 13.91% |
| 2024-09-20 | 5.34 | 6.12 | 0.56 | 10.07% | 5.31 | 6.12 | 759134 | 43306 | 11.64% |
| 2024-09-19 | 5.40 | 5.56 | 0.02 | 0.36% | 5.17 | 5.92 | 810079 | 44387 | 12.42% |
| 2024-09-18 | 5.03 | 5.54 | 0.50 | 9.92% | 4.97 | 5.54 | 736879 | 39163 | 11.30% |
| 2024-09-13 | 4.48 | 5.04 | 0.06 | 1.20% | 4.48 | 5.13 | 713267 | 34295 | 10.94% |
| 2024-09-12 | 5.49 | 4.98 | -0.01 | -0.20% | 4.90 | 5.49 | 796382 | 42235 | 12.21% |
| 2024-09-11 | 4.84 | 4.99 | 0.45 | 9.91% | 4.76 | 4.99 | 142813 | 7030 | 2.19% |
| 2024-09-10 | 4.15 | 4.54 | 0.41 | 9.93% | 4.10 | 4.54 | 114414 | 4954 | 1.75% |
| 2024-09-09 | 4.12 | 4.13 | -0.02 | -0.48% | 4.09 | 4.20 | 53077 | 2198 | 0.81% |
| 2024-09-06 | 4.28 | 4.15 | -0.14 | -3.26% | 4.13 | 4.29 | 56766 | 2380 | 0.87% |
| 2024-09-05 | 4.20 | 4.29 | 0.08 | 1.90% | 4.20 | 4.30 | 65000 | 2771 | 1.00% |
| 2024-09-04 | 4.24 | 4.21 | -0.08 | -1.86% | 4.19 | 4.28 | 61008 | 2582 | 0.94% |
| 2024-09-03 | 4.22 | 4.29 | 0.04 | 0.94% | 4.21 | 4.29 | 73113 | 3105 | 1.12% |
| 2024-09-02 | 4.27 | 4.25 | 0.00 | 0.00% | 4.19 | 4.31 | 124230 | 5306 | 1.90% |
| 2024-08-30 | 4.10 | 4.25 | 0.12 | 2.91% | 4.09 | 4.30 | 104942 | 4443 | 1.61% |
| 2024-08-29 | 4.02 | 4.13 | 0.10 | 2.48% | 3.96 | 4.14 | 112353 | 4573 | 1.72% |
| 2024-08-28 | 4.08 | 4.03 | 0.10 | 2.54% | 3.91 | 4.08 | 127792 | 5126 | 1.96% |
| 2024-08-27 | 4.04 | 3.93 | -0.13 | -3.20% | 3.91 | 4.05 | 98423 | 3898 | 1.51% |
| 2024-08-26 | 3.99 | 4.06 | 0.05 | 1.25% | 3.98 | 4.12 | 94923 | 3846 | 1.46% |
| 2024-08-23 | 3.96 | 4.01 | 0.03 | 0.75% | 3.89 | 4.05 | 106140 | 4216 | 1.63% |
| 2024-08-22 | 4.01 | 3.98 | -0.03 | -0.75% | 3.98 | 4.10 | 86252 | 3477 | 1.32% |
| 2024-08-21 | 4.04 | 4.01 | -0.02 | -0.50% | 4.00 | 4.10 | 76362 | 3090 | 1.17% |
| 2024-08-20 | 4.17 | 4.03 | -0.14 | -3.36% | 4.02 | 4.19 | 100424 | 4093 | 1.54% |
| 2024-08-19 | 4.16 | 4.17 | 0.02 | 0.48% | 4.07 | 4.27 | 122959 | 5143 | 1.89% |
| 2024-08-16 | 4.20 | 4.15 | -0.03 | -0.72% | 4.14 | 4.25 | 146481 | 6125 | 2.25% |
| 2024-08-15 | 4.04 | 4.18 | 0.12 | 2.96% | 3.93 | 4.23 | 227388 | 9356 | 3.49% |
| 2024-08-14 | 3.97 | 4.06 | 0.08 | 2.01% | 3.97 | 4.13 | 189696 | 7680 | 2.91% |
| 2024-08-13 | 4.10 | 3.98 | -0.14 | -3.40% | 3.87 | 4.13 | 217452 | 8614 | 3.33% |