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 | 6.47 | 6.70 | 0.26 | 4.04% | 6.42 | 6.72 | 163554 | 10734 | 4.80% |
| 2024-11-20 | 6.36 | 6.44 | 0.14 | 2.22% | 6.25 | 6.49 | 113810 | 7285 | 3.34% |
| 2024-11-19 | 6.19 | 6.30 | 0.19 | 3.11% | 6.09 | 6.30 | 95945 | 5952 | 2.82% |
| 2024-11-18 | 6.25 | 6.11 | -0.15 | -2.40% | 6.06 | 6.38 | 99072 | 6110 | 2.91% |
| 2024-11-15 | 6.37 | 6.26 | -0.16 | -2.49% | 6.23 | 6.46 | 126635 | 8020 | 3.72% |
| 2024-11-14 | 6.57 | 6.42 | -0.22 | -3.31% | 6.39 | 6.70 | 130724 | 8536 | 3.84% |
| 2024-11-13 | 6.78 | 6.64 | -0.11 | -1.63% | 6.50 | 6.95 | 208507 | 13969 | 6.12% |
| 2024-11-12 | 6.60 | 6.75 | 0.12 | 1.81% | 6.58 | 6.79 | 267800 | 17984 | 7.87% |
| 2024-11-11 | 6.47 | 6.63 | 0.08 | 1.22% | 6.38 | 6.64 | 162074 | 10541 | 4.76% |
| 2024-11-08 | 6.65 | 6.55 | -0.08 | -1.21% | 6.47 | 6.75 | 164207 | 10811 | 4.82% |
| 2024-11-07 | 6.33 | 6.63 | 0.08 | 1.22% | 6.32 | 6.70 | 203042 | 13286 | 5.96% |
| 2024-11-06 | 6.47 | 6.55 | 0.04 | 0.61% | 6.41 | 6.80 | 236812 | 15651 | 6.96% |
| 2024-11-05 | 6.23 | 6.51 | 0.24 | 3.83% | 6.21 | 6.56 | 175813 | 11232 | 5.16% |
| 2024-11-04 | 6.29 | 6.27 | -0.03 | -0.48% | 6.15 | 6.30 | 119410 | 7435 | 3.51% |
| 2024-11-01 | 6.52 | 6.30 | -0.36 | -5.41% | 6.18 | 6.67 | 206859 | 13305 | 6.08% |
| 2024-10-31 | 6.61 | 6.66 | -0.05 | -0.75% | 6.44 | 6.82 | 244825 | 16193 | 7.19% |
| 2024-10-30 | 6.53 | 6.71 | 0.24 | 3.71% | 6.50 | 6.98 | 306068 | 20640 | 8.99% |
| 2024-10-29 | 6.58 | 6.47 | -0.15 | -2.27% | 6.45 | 6.78 | 223042 | 14733 | 6.55% |
| 2024-10-28 | 6.46 | 6.62 | 0.09 | 1.38% | 6.45 | 6.66 | 180988 | 11941 | 5.32% |
| 2024-10-25 | 6.52 | 6.53 | 0.02 | 0.31% | 6.45 | 6.56 | 175299 | 11416 | 5.15% |
| 2024-10-24 | 6.72 | 6.51 | -0.42 | -6.06% | 6.48 | 6.75 | 272403 | 17890 | 8.00% |
| 2024-10-23 | 7.00 | 6.93 | -0.17 | -2.39% | 6.90 | 7.26 | 381543 | 26882 | 11.21% |
| 2024-10-22 | 6.61 | 7.10 | 0.33 | 4.87% | 6.52 | 7.45 | 482278 | 33690 | 14.16% |
| 2024-10-21 | 6.78 | 6.77 | -0.01 | -0.15% | 6.60 | 6.88 | 302307 | 20376 | 8.88% |
| 2024-10-18 | 6.93 | 6.78 | -0.10 | -1.45% | 6.63 | 7.04 | 364325 | 24843 | 10.70% |
| 2024-10-17 | 6.90 | 6.88 | -0.23 | -3.23% | 6.71 | 7.09 | 406436 | 27952 | 11.94% |
| 2024-10-16 | 6.68 | 7.11 | 0.09 | 1.28% | 6.61 | 7.59 | 579265 | 40830 | 17.01% |
| 2024-10-15 | 6.26 | 7.02 | 0.60 | 9.35% | 6.05 | 7.06 | 610511 | 40140 | 17.93% |
| 2024-10-14 | 6.15 | 6.42 | 0.36 | 5.94% | 5.83 | 6.60 | 563197 | 34906 | 16.54% |
| 2024-10-11 | 5.59 | 6.06 | 0.55 | 9.98% | 5.56 | 6.06 | 363305 | 21492 | 10.67% |
| 2024-10-10 | 5.50 | 5.51 | -0.09 | -1.61% | 5.37 | 5.67 | 178586 | 9851 | 5.25% |
| 2024-10-09 | 6.00 | 5.60 | -0.62 | -9.97% | 5.60 | 6.05 | 250477 | 14340 | 7.36% |
| 2024-10-08 | 6.66 | 6.22 | 0.06 | 0.97% | 5.80 | 6.77 | 528822 | 33283 | 15.53% |
| 2024-09-30 | 5.79 | 6.16 | 0.52 | 9.22% | 5.64 | 6.19 | 418078 | 24674 | 12.28% |
| 2024-09-27 | 5.54 | 5.64 | 0.11 | 1.99% | 5.46 | 5.68 | 234101 | 13078 | 6.88% |
| 2024-09-26 | 5.38 | 5.53 | 0.08 | 1.47% | 5.32 | 5.55 | 262965 | 14266 | 7.72% |
| 2024-09-25 | 5.40 | 5.45 | 0.18 | 3.42% | 5.36 | 5.75 | 357930 | 19609 | 10.51% |
| 2024-09-24 | 5.21 | 5.27 | 0.05 | 0.96% | 5.10 | 5.35 | 265648 | 13850 | 7.80% |
| 2024-09-23 | 5.19 | 5.22 | -0.06 | -1.14% | 5.11 | 5.40 | 306279 | 16031 | 9.00% |
| 2024-09-20 | 4.95 | 5.28 | 0.33 | 6.67% | 4.86 | 5.45 | 366699 | 18916 | 10.77% |
| 2024-09-19 | 4.85 | 4.95 | 0.11 | 2.27% | 4.51 | 4.98 | 208598 | 10065 | 6.13% |
| 2024-09-18 | 4.81 | 4.84 | -0.09 | -1.83% | 4.76 | 5.06 | 175275 | 8500 | 5.15% |
| 2024-09-13 | 5.00 | 4.93 | 0.17 | 3.57% | 4.88 | 5.24 | 272563 | 13813 | 8.01% |
| 2024-09-12 | 4.84 | 4.76 | -0.14 | -2.86% | 4.75 | 4.89 | 101490 | 4892 | 2.98% |
| 2024-09-11 | 4.91 | 4.90 | 0.01 | 0.20% | 4.81 | 4.95 | 81516 | 3978 | 2.39% |
| 2024-09-10 | 4.86 | 4.89 | 0.02 | 0.41% | 4.81 | 4.96 | 101812 | 4958 | 2.99% |
| 2024-09-09 | 4.90 | 4.87 | -0.18 | -3.56% | 4.72 | 4.92 | 144371 | 6978 | 4.24% |
| 2024-09-06 | 5.00 | 5.05 | 0.06 | 1.20% | 4.95 | 5.10 | 169825 | 8536 | 4.99% |
| 2024-09-05 | 5.00 | 4.99 | -0.04 | -0.80% | 4.91 | 5.01 | 132191 | 6547 | 3.88% |
| 2024-09-04 | 4.89 | 5.03 | 0.09 | 1.82% | 4.83 | 5.15 | 175173 | 8790 | 5.14% |
| 2024-09-03 | 4.96 | 4.94 | -0.06 | -1.20% | 4.88 | 5.01 | 116961 | 5766 | 3.44% |
| 2024-09-02 | 5.03 | 5.00 | -0.07 | -1.38% | 4.95 | 5.18 | 159259 | 8017 | 4.68% |
| 2024-08-30 | 4.90 | 5.07 | 0.12 | 2.42% | 4.84 | 5.14 | 190230 | 9568 | 5.59% |
| 2024-08-29 | 4.83 | 4.95 | 0.05 | 1.02% | 4.70 | 4.98 | 156370 | 7616 | 4.59% |
| 2024-08-28 | 4.94 | 4.90 | -0.04 | -0.81% | 4.86 | 5.08 | 175729 | 8737 | 5.16% |
| 2024-08-27 | 5.12 | 4.94 | -0.30 | -5.73% | 4.91 | 5.14 | 214670 | 10752 | 6.31% |
| 2024-08-26 | 5.36 | 5.24 | 0.06 | 1.16% | 5.21 | 5.44 | 196809 | 10433 | 5.78% |
| 2024-08-23 | 5.30 | 5.18 | -0.33 | -5.99% | 5.10 | 5.31 | 252735 | 13122 | 7.42% |
| 2024-08-22 | 5.52 | 5.51 | -0.19 | -3.33% | 5.40 | 5.70 | 314197 | 17360 | 9.23% |
| 2024-08-21 | 5.76 | 5.70 | 0.03 | 0.53% | 5.70 | 6.10 | 435288 | 25502 | 12.78% |
| 2024-08-20 | 5.93 | 5.67 | -0.29 | -4.87% | 5.63 | 5.97 | 419896 | 24117 | 12.33% |
| 2024-08-19 | 5.63 | 5.96 | 0.54 | 9.96% | 5.51 | 5.96 | 463658 | 27018 | 13.62% |
| 2024-08-16 | 5.67 | 5.42 | -0.29 | -5.08% | 5.33 | 5.81 | 298704 | 16541 | 8.77% |
| 2024-08-15 | 5.80 | 5.71 | -0.26 | -4.36% | 5.48 | 5.89 | 334151 | 19003 | 9.81% |
| 2024-08-14 | 5.72 | 5.97 | -0.15 | -2.45% | 5.72 | 6.05 | 366513 | 21664 | 10.76% |
| 2024-08-13 | 6.15 | 6.12 | 0.10 | 1.66% | 5.90 | 6.43 | 528537 | 32718 | 15.52% |