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 | 6.99 | 7.00 | -0.14 | -1.96% | 6.83 | 7.11 | 264951 | 18370 | 8.66% |
| 2024-11-20 | 7.04 | 7.14 | 0.06 | 0.85% | 6.85 | 7.24 | 423608 | 29854 | 13.84% |
| 2024-11-19 | 6.41 | 7.08 | 0.64 | 9.94% | 6.23 | 7.08 | 295436 | 20333 | 9.65% |
| 2024-11-18 | 6.48 | 6.44 | 0.05 | 0.78% | 6.36 | 6.68 | 131936 | 8593 | 4.31% |
| 2024-11-15 | 6.56 | 6.39 | -0.17 | -2.59% | 6.38 | 6.68 | 96261 | 6303 | 3.14% |
| 2024-11-14 | 6.73 | 6.56 | -0.14 | -2.09% | 6.56 | 6.87 | 118828 | 7955 | 3.88% |
| 2024-11-13 | 6.58 | 6.70 | 0.07 | 1.06% | 6.56 | 6.80 | 109710 | 7325 | 3.58% |
| 2024-11-12 | 6.65 | 6.63 | -0.02 | -0.30% | 6.56 | 6.76 | 138104 | 9206 | 4.51% |
| 2024-11-11 | 6.42 | 6.65 | 0.25 | 3.91% | 6.39 | 6.92 | 160048 | 10609 | 5.23% |
| 2024-11-08 | 6.55 | 6.40 | -0.15 | -2.29% | 6.35 | 6.60 | 125786 | 8073 | 4.11% |
| 2024-11-07 | 6.29 | 6.55 | 0.19 | 2.99% | 6.23 | 6.55 | 127890 | 8223 | 4.18% |
| 2024-11-06 | 6.29 | 6.36 | 0.07 | 1.11% | 6.20 | 6.39 | 112828 | 7116 | 3.69% |
| 2024-11-05 | 6.13 | 6.29 | 0.16 | 2.61% | 6.12 | 6.29 | 94390 | 5873 | 3.08% |
| 2024-11-04 | 6.09 | 6.13 | 0.00 | 0.00% | 5.95 | 6.13 | 83347 | 5057 | 2.72% |
| 2024-11-01 | 6.48 | 6.13 | -0.25 | -3.92% | 6.09 | 6.49 | 151342 | 9420 | 4.94% |
| 2024-10-31 | 6.15 | 6.38 | 0.23 | 3.74% | 6.12 | 6.45 | 160516 | 10190 | 5.24% |
| 2024-10-30 | 6.09 | 6.15 | 0.06 | 0.99% | 6.07 | 6.23 | 84956 | 5217 | 2.78% |
| 2024-10-29 | 6.36 | 6.09 | -0.27 | -4.25% | 6.09 | 6.40 | 112738 | 6998 | 3.68% |
| 2024-10-28 | 6.17 | 6.36 | 0.20 | 3.25% | 6.17 | 6.36 | 113328 | 7130 | 3.70% |
| 2024-10-25 | 6.07 | 6.16 | 0.10 | 1.65% | 6.07 | 6.17 | 102978 | 6326 | 3.31% |
| 2024-10-24 | 6.03 | 6.06 | 0.01 | 0.17% | 6.01 | 6.09 | 66376 | 4014 | 2.13% |
| 2024-10-23 | 6.05 | 6.05 | 0.00 | 0.00% | 6.03 | 6.15 | 103064 | 6274 | 3.31% |
| 2024-10-22 | 5.95 | 6.05 | 0.07 | 1.17% | 5.94 | 6.07 | 109799 | 6618 | 3.53% |
| 2024-10-21 | 6.02 | 5.98 | -0.06 | -0.99% | 5.95 | 6.05 | 136396 | 8174 | 4.38% |
| 2024-10-18 | 5.99 | 6.04 | 0.03 | 0.50% | 5.84 | 6.12 | 155540 | 9318 | 5.00% |
| 2024-10-17 | 6.30 | 6.01 | -0.27 | -4.30% | 5.97 | 6.31 | 187141 | 11401 | 6.01% |
| 2024-10-16 | 5.91 | 6.28 | 0.27 | 4.49% | 5.86 | 6.36 | 218707 | 13472 | 7.03% |
| 2024-10-15 | 6.04 | 6.01 | 0.00 | 0.00% | 5.88 | 6.18 | 155076 | 9344 | 4.98% |
| 2024-10-14 | 5.78 | 6.01 | 0.28 | 4.89% | 5.76 | 6.04 | 141877 | 8441 | 4.56% |
| 2024-10-11 | 5.94 | 5.73 | -0.24 | -4.02% | 5.65 | 5.94 | 108872 | 6300 | 3.50% |
| 2024-10-10 | 5.84 | 5.97 | 0.18 | 3.11% | 5.76 | 6.12 | 145980 | 8694 | 4.69% |
| 2024-10-09 | 6.28 | 5.79 | -0.61 | -9.53% | 5.79 | 6.28 | 189404 | 11378 | 6.08% |
| 2024-10-08 | 6.84 | 6.40 | 0.15 | 2.40% | 6.12 | 6.86 | 316104 | 20369 | 10.15% |
| 2024-09-30 | 6.00 | 6.25 | 0.48 | 8.32% | 5.81 | 6.29 | 297743 | 18038 | 9.56% |
| 2024-09-27 | 5.67 | 5.77 | 0.16 | 2.85% | 5.53 | 5.79 | 158180 | 8931 | 5.08% |
| 2024-09-26 | 5.37 | 5.61 | 0.24 | 4.47% | 5.36 | 5.63 | 187724 | 10359 | 6.03% |
| 2024-09-25 | 5.33 | 5.37 | 0.09 | 1.70% | 5.30 | 5.47 | 139907 | 7559 | 4.49% |
| 2024-09-24 | 5.17 | 5.28 | 0.12 | 2.33% | 5.15 | 5.29 | 101774 | 5325 | 3.27% |
| 2024-09-23 | 5.15 | 5.16 | -0.02 | -0.39% | 5.08 | 5.24 | 86156 | 4429 | 2.77% |
| 2024-09-20 | 5.15 | 5.18 | 0.03 | 0.58% | 5.08 | 5.29 | 96900 | 5006 | 3.11% |
| 2024-09-19 | 5.00 | 5.15 | 0.17 | 3.41% | 4.99 | 5.18 | 81553 | 4163 | 2.62% |
| 2024-09-18 | 5.02 | 4.98 | -0.06 | -1.19% | 4.90 | 5.06 | 63706 | 3167 | 2.05% |
| 2024-09-13 | 5.07 | 5.04 | -0.03 | -0.59% | 5.03 | 5.13 | 55979 | 2841 | 1.80% |
| 2024-09-12 | 5.08 | 5.07 | -0.01 | -0.20% | 5.06 | 5.18 | 75470 | 3869 | 2.42% |
| 2024-09-11 | 5.10 | 5.08 | -0.05 | -0.97% | 5.04 | 5.15 | 48994 | 2489 | 1.57% |
| 2024-09-10 | 5.15 | 5.13 | -0.01 | -0.19% | 5.02 | 5.17 | 67656 | 3438 | 2.17% |
| 2024-09-09 | 5.08 | 5.14 | 0.02 | 0.39% | 4.92 | 5.19 | 97080 | 4935 | 3.12% |
| 2024-09-06 | 5.21 | 5.12 | -0.08 | -1.54% | 5.12 | 5.30 | 103376 | 5374 | 3.32% |
| 2024-09-05 | 5.09 | 5.20 | 0.10 | 1.96% | 5.09 | 5.22 | 85346 | 4418 | 2.74% |
| 2024-09-04 | 5.14 | 5.10 | -0.09 | -1.73% | 5.08 | 5.18 | 73666 | 3768 | 2.37% |
| 2024-09-03 | 5.15 | 5.19 | 0.06 | 1.17% | 5.12 | 5.22 | 76191 | 3937 | 2.45% |
| 2024-09-02 | 5.26 | 5.13 | -0.16 | -3.02% | 5.13 | 5.34 | 123846 | 6467 | 3.98% |
| 2024-08-30 | 5.15 | 5.29 | 0.09 | 1.73% | 5.14 | 5.36 | 151782 | 7995 | 4.88% |
| 2024-08-29 | 5.30 | 5.20 | -0.13 | -2.44% | 5.05 | 5.30 | 171218 | 8830 | 5.50% |
| 2024-08-28 | 5.58 | 5.33 | -0.34 | -6.00% | 5.30 | 5.60 | 199475 | 10728 | 6.41% |
| 2024-08-27 | 5.45 | 5.67 | 0.21 | 3.85% | 5.44 | 5.85 | 297887 | 16732 | 9.57% |
| 2024-08-26 | 5.45 | 5.46 | -0.07 | -1.27% | 5.41 | 5.59 | 195802 | 10760 | 6.29% |
| 2024-08-23 | 5.37 | 5.53 | 0.12 | 2.22% | 5.18 | 5.60 | 262685 | 14021 | 8.44% |
| 2024-08-22 | 5.47 | 5.41 | -0.08 | -1.46% | 5.38 | 5.62 | 216934 | 11926 | 6.97% |
| 2024-08-21 | 5.57 | 5.49 | -0.09 | -1.61% | 5.40 | 5.62 | 230119 | 12683 | 7.39% |
| 2024-08-20 | 5.75 | 5.58 | -0.28 | -4.78% | 5.51 | 5.91 | 332041 | 18868 | 10.67% |
| 2024-08-19 | 5.96 | 5.86 | -0.65 | -9.98% | 5.86 | 6.10 | 419779 | 24838 | 13.48% |
| 2024-08-16 | 6.51 | 6.51 | -0.72 | -9.96% | 6.51 | 6.74 | 572667 | 37427 | 18.39% |
| 2024-08-15 | 7.23 | 7.23 | -0.44 | -5.74% | 7.21 | 8.33 | 889941 | 69251 | 28.59% |
| 2024-08-14 | 7.67 | 7.67 | 0.70 | 10.04% | 7.66 | 7.67 | 182073 | 13964 | 5.85% |
| 2024-08-13 | 6.21 | 6.97 | 0.63 | 9.94% | 6.18 | 6.97 | 514122 | 34977 | 16.51% |