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 | 6.70 | 6.62 | -0.11 | -1.63% | 6.58 | 6.75 | 385385 | 25548 | 0.45% |
| 2024-11-20 | 6.71 | 6.73 | 0.02 | 0.30% | 6.62 | 6.80 | 367762 | 24701 | 0.43% |
| 2024-11-19 | 6.63 | 6.71 | 0.06 | 0.90% | 6.56 | 6.73 | 431084 | 28653 | 0.50% |
| 2024-11-18 | 6.70 | 6.65 | 0.03 | 0.45% | 6.61 | 6.86 | 587714 | 39591 | 0.68% |
| 2024-11-15 | 6.64 | 6.62 | -0.02 | -0.30% | 6.60 | 6.78 | 466188 | 31263 | 0.54% |
| 2024-11-14 | 6.76 | 6.64 | -0.17 | -2.50% | 6.61 | 6.84 | 419804 | 28158 | 0.49% |
| 2024-11-13 | 6.70 | 6.81 | 0.06 | 0.89% | 6.70 | 6.85 | 455466 | 30948 | 0.53% |
| 2024-11-12 | 7.01 | 6.75 | -0.24 | -3.43% | 6.70 | 7.10 | 656883 | 45145 | 0.76% |
| 2024-11-11 | 6.75 | 6.99 | 0.23 | 3.40% | 6.73 | 7.03 | 755610 | 51904 | 0.88% |
| 2024-11-08 | 6.95 | 6.76 | -0.08 | -1.17% | 6.75 | 6.98 | 569153 | 38751 | 0.66% |
| 2024-11-07 | 6.67 | 6.84 | 0.12 | 1.79% | 6.58 | 6.85 | 666438 | 44770 | 0.77% |
| 2024-11-06 | 6.51 | 6.72 | 0.23 | 3.54% | 6.51 | 6.84 | 963682 | 64896 | 1.12% |
| 2024-11-05 | 6.34 | 6.49 | 0.15 | 2.37% | 6.30 | 6.50 | 620558 | 39817 | 0.72% |
| 2024-11-04 | 6.24 | 6.34 | 0.12 | 1.93% | 6.19 | 6.39 | 398369 | 25134 | 0.46% |
| 2024-11-01 | 6.28 | 6.22 | -0.05 | -0.80% | 6.17 | 6.42 | 621359 | 39149 | 0.72% |
| 2024-10-31 | 6.26 | 6.27 | 0.03 | 0.48% | 6.14 | 6.29 | 493823 | 30710 | 0.57% |
| 2024-10-30 | 6.23 | 6.24 | 0.00 | 0.00% | 6.19 | 6.29 | 345778 | 21561 | 0.40% |
| 2024-10-29 | 6.36 | 6.24 | -0.08 | -1.27% | 6.23 | 6.41 | 466254 | 29419 | 0.54% |
| 2024-10-28 | 6.23 | 6.32 | 0.09 | 1.44% | 6.13 | 6.32 | 448756 | 28026 | 0.52% |
| 2024-10-25 | 6.28 | 6.23 | -0.03 | -0.48% | 6.19 | 6.32 | 437757 | 27310 | 0.51% |
| 2024-10-24 | 6.28 | 6.26 | -0.06 | -0.95% | 6.23 | 6.34 | 269103 | 16862 | 0.31% |
| 2024-10-23 | 6.27 | 6.32 | 0.04 | 0.64% | 6.25 | 6.44 | 454744 | 28912 | 0.53% |
| 2024-10-22 | 6.52 | 6.28 | -0.18 | -2.79% | 6.25 | 6.53 | 578097 | 36474 | 0.67% |
| 2024-10-21 | 6.53 | 6.46 | 0.01 | 0.16% | 6.40 | 6.58 | 841240 | 54399 | 0.98% |
| 2024-10-18 | 6.17 | 6.45 | 0.24 | 3.86% | 6.13 | 6.65 | 697674 | 44286 | 0.81% |
| 2024-10-17 | 6.35 | 6.21 | -0.13 | -2.05% | 6.19 | 6.42 | 382251 | 24110 | 0.44% |
| 2024-10-16 | 6.32 | 6.34 | -0.03 | -0.47% | 6.30 | 6.46 | 327947 | 20869 | 0.38% |
| 2024-10-15 | 6.49 | 6.37 | -0.12 | -1.85% | 6.37 | 6.61 | 433464 | 28129 | 0.50% |
| 2024-10-14 | 6.51 | 6.49 | 0.06 | 0.93% | 6.36 | 6.62 | 563486 | 36539 | 0.65% |
| 2024-10-11 | 6.65 | 6.43 | -0.24 | -3.60% | 6.36 | 6.69 | 578739 | 37800 | 0.67% |
| 2024-10-10 | 6.50 | 6.67 | 0.19 | 2.93% | 6.38 | 7.12 | 1142171 | 76446 | 1.32% |
| 2024-10-09 | 6.87 | 6.48 | -0.65 | -9.12% | 6.48 | 7.18 | 1269742 | 86721 | 1.47% |
| 2024-10-08 | 7.55 | 7.13 | 0.84 | 13.35% | 6.71 | 7.55 | 1630447 | 115080 | 1.89% |
| 2024-09-30 | 5.62 | 6.29 | 0.85 | 15.63% | 5.62 | 6.29 | 884378 | 53032 | 1.03% |
| 2024-09-27 | 5.43 | 5.44 | 0.11 | 2.06% | 5.32 | 5.47 | 259125 | 13952 | 0.30% |
| 2024-09-26 | 5.22 | 5.33 | 0.11 | 2.11% | 5.19 | 5.35 | 278270 | 14643 | 0.32% |
| 2024-09-25 | 5.10 | 5.22 | 0.15 | 2.96% | 5.10 | 5.29 | 333285 | 17441 | 0.39% |
| 2024-09-24 | 4.86 | 5.07 | 0.23 | 4.75% | 4.86 | 5.07 | 282744 | 14089 | 0.33% |
| 2024-09-23 | 4.80 | 4.84 | 0.02 | 0.41% | 4.76 | 4.89 | 147869 | 7168 | 0.17% |
| 2024-09-20 | 4.86 | 4.82 | -0.03 | -0.62% | 4.75 | 4.86 | 185031 | 8863 | 0.21% |
| 2024-09-19 | 4.74 | 4.85 | 0.14 | 2.97% | 4.69 | 4.86 | 298685 | 14346 | 0.35% |
| 2024-09-18 | 4.86 | 4.71 | -0.20 | -4.07% | 4.67 | 4.87 | 330936 | 15661 | 0.38% |
| 2024-09-13 | 4.88 | 4.91 | 0.03 | 0.61% | 4.83 | 4.92 | 258220 | 12547 | 0.30% |
| 2024-09-12 | 4.84 | 4.88 | 0.05 | 1.04% | 4.83 | 4.96 | 202807 | 9946 | 0.24% |
| 2024-09-11 | 4.89 | 4.83 | -0.08 | -1.63% | 4.77 | 4.90 | 277692 | 13390 | 0.32% |
| 2024-09-10 | 4.91 | 4.91 | -0.01 | -0.20% | 4.82 | 4.93 | 195118 | 9509 | 0.23% |
| 2024-09-09 | 5.02 | 4.92 | -0.08 | -1.60% | 4.90 | 5.08 | 312709 | 15555 | 0.36% |
| 2024-09-06 | 5.10 | 5.00 | -0.08 | -1.57% | 4.99 | 5.10 | 147238 | 7403 | 0.17% |
| 2024-09-05 | 5.10 | 5.08 | 0.00 | 0.00% | 5.02 | 5.11 | 139167 | 7050 | 0.16% |
| 2024-09-04 | 5.03 | 5.08 | 0.02 | 0.40% | 5.00 | 5.14 | 214091 | 10877 | 0.25% |
| 2024-09-03 | 5.01 | 5.06 | 0.07 | 1.40% | 4.93 | 5.07 | 253658 | 12715 | 0.29% |
| 2024-09-02 | 5.20 | 4.99 | -0.21 | -4.04% | 4.94 | 5.21 | 485167 | 24380 | 0.56% |
| 2024-08-30 | 5.15 | 5.20 | 0.06 | 1.17% | 5.08 | 5.29 | 367187 | 19100 | 0.43% |
| 2024-08-29 | 5.29 | 5.14 | -0.13 | -2.47% | 5.10 | 5.29 | 339018 | 17483 | 0.39% |
| 2024-08-28 | 5.33 | 5.27 | -0.05 | -0.94% | 5.25 | 5.42 | 294322 | 15665 | 0.34% |
| 2024-08-27 | 5.50 | 5.32 | -0.18 | -3.27% | 5.31 | 5.56 | 412528 | 22222 | 0.48% |
| 2024-08-26 | 5.88 | 5.50 | -0.39 | -6.62% | 5.48 | 5.89 | 427329 | 23909 | 0.50% |
| 2024-08-23 | 5.85 | 5.89 | 0.03 | 0.51% | 5.82 | 5.92 | 116622 | 6855 | 0.14% |
| 2024-08-22 | 5.81 | 5.86 | 0.05 | 0.86% | 5.79 | 5.93 | 180397 | 10584 | 0.21% |
| 2024-08-21 | 5.91 | 5.81 | -0.11 | -1.86% | 5.78 | 5.94 | 158954 | 9296 | 0.18% |
| 2024-08-20 | 5.95 | 5.92 | -0.05 | -0.84% | 5.88 | 5.96 | 144265 | 8523 | 0.17% |
| 2024-08-19 | 5.83 | 5.97 | 0.18 | 3.11% | 5.82 | 6.00 | 309356 | 18405 | 0.36% |
| 2024-08-16 | 5.79 | 5.79 | -0.01 | -0.17% | 5.72 | 5.85 | 155144 | 8970 | 0.18% |
| 2024-08-15 | 5.69 | 5.80 | 0.13 | 2.29% | 5.62 | 5.83 | 220684 | 12705 | 0.26% |
| 2024-08-14 | 5.76 | 5.67 | -0.08 | -1.39% | 5.65 | 5.76 | 123849 | 7045 | 0.14% |
| 2024-08-13 | 5.68 | 5.75 | 0.09 | 1.59% | 5.65 | 5.76 | 199890 | 11426 | 0.23% |