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 | 6.56 | 6.41 | -0.11 | -1.69% | 6.34 | 6.68 | 302637 | 19625 | 2.20% |
| 2024-11-20 | 6.28 | 6.52 | 0.21 | 3.33% | 6.27 | 6.57 | 406419 | 26104 | 2.95% |
| 2024-11-19 | 6.27 | 6.31 | 0.05 | 0.80% | 6.12 | 6.35 | 300524 | 18723 | 2.18% |
| 2024-11-18 | 6.60 | 6.26 | -0.39 | -5.86% | 6.22 | 6.63 | 501751 | 31865 | 3.64% |
| 2024-11-15 | 6.68 | 6.65 | 0.05 | 0.76% | 6.52 | 6.98 | 613442 | 41256 | 4.45% |
| 2024-11-14 | 6.88 | 6.60 | -0.33 | -4.76% | 6.58 | 6.96 | 468908 | 31633 | 3.40% |
| 2024-11-13 | 6.80 | 6.93 | 0.07 | 1.02% | 6.71 | 7.12 | 689444 | 47874 | 5.00% |
| 2024-11-12 | 7.20 | 6.86 | -0.24 | -3.38% | 6.80 | 7.20 | 624424 | 43352 | 4.53% |
| 2024-11-11 | 6.92 | 7.10 | 0.30 | 4.41% | 6.88 | 7.23 | 973291 | 69103 | 7.06% |
| 2024-11-08 | 6.71 | 6.80 | 0.18 | 2.72% | 6.68 | 7.05 | 966481 | 66494 | 7.01% |
| 2024-11-07 | 6.45 | 6.62 | 0.17 | 2.64% | 6.38 | 6.74 | 409413 | 26914 | 2.97% |
| 2024-11-06 | 6.57 | 6.45 | -0.04 | -0.62% | 6.40 | 6.60 | 345418 | 22351 | 2.51% |
| 2024-11-05 | 6.31 | 6.49 | 0.17 | 2.69% | 6.27 | 6.55 | 352353 | 22721 | 2.56% |
| 2024-11-04 | 6.19 | 6.32 | 0.12 | 1.94% | 6.18 | 6.36 | 229137 | 14417 | 1.66% |
| 2024-11-01 | 6.50 | 6.20 | -0.34 | -5.20% | 6.17 | 6.57 | 394233 | 24861 | 2.86% |
| 2024-10-31 | 6.50 | 6.54 | 0.04 | 0.62% | 6.33 | 6.58 | 350267 | 22669 | 2.54% |
| 2024-10-30 | 6.36 | 6.50 | 0.09 | 1.40% | 6.35 | 6.66 | 364908 | 23754 | 2.65% |
| 2024-10-29 | 6.45 | 6.41 | 0.00 | 0.00% | 6.39 | 6.66 | 416343 | 27074 | 3.02% |
| 2024-10-28 | 6.35 | 6.41 | 0.06 | 0.94% | 6.27 | 6.44 | 316936 | 20146 | 2.30% |
| 2024-10-25 | 6.35 | 6.35 | -0.02 | -0.31% | 6.25 | 6.44 | 336776 | 21331 | 2.44% |
| 2024-10-24 | 6.40 | 6.37 | 0.02 | 0.31% | 6.35 | 6.62 | 414437 | 26783 | 3.01% |
| 2024-10-23 | 6.11 | 6.35 | 0.24 | 3.93% | 6.10 | 6.52 | 601742 | 38027 | 4.36% |
| 2024-10-22 | 6.38 | 6.11 | -0.48 | -7.28% | 6.01 | 6.43 | 708998 | 43389 | 5.14% |
| 2024-10-21 | 6.50 | 6.59 | 0.14 | 2.17% | 6.44 | 6.74 | 541820 | 35757 | 3.93% |
| 2024-10-18 | 6.15 | 6.45 | 0.34 | 5.56% | 6.07 | 6.62 | 459117 | 29358 | 3.33% |
| 2024-10-17 | 6.14 | 6.11 | 0.02 | 0.33% | 6.10 | 6.26 | 219641 | 13575 | 1.59% |
| 2024-10-16 | 6.12 | 6.09 | -0.07 | -1.14% | 5.99 | 6.24 | 190102 | 11620 | 1.38% |
| 2024-10-15 | 6.19 | 6.16 | -0.08 | -1.28% | 6.13 | 6.39 | 237686 | 14890 | 1.72% |
| 2024-10-14 | 6.07 | 6.24 | 0.21 | 3.48% | 5.92 | 6.25 | 281547 | 17135 | 2.04% |
| 2024-10-11 | 6.36 | 6.03 | -0.35 | -5.49% | 5.98 | 6.45 | 274463 | 16840 | 1.99% |
| 2024-10-10 | 6.62 | 6.38 | -0.15 | -2.30% | 6.22 | 6.73 | 385177 | 24822 | 2.79% |
| 2024-10-09 | 6.94 | 6.53 | -0.49 | -6.98% | 6.45 | 6.94 | 627515 | 42143 | 4.55% |
| 2024-10-08 | 7.83 | 7.02 | 0.41 | 6.20% | 6.80 | 7.88 | 1071408 | 76923 | 7.77% |
| 2024-09-30 | 6.10 | 6.61 | 0.78 | 13.38% | 6.03 | 6.65 | 556070 | 35330 | 4.03% |
| 2024-09-27 | 5.67 | 5.83 | 0.24 | 4.29% | 5.65 | 5.84 | 165023 | 9482 | 1.20% |
| 2024-09-26 | 5.45 | 5.59 | 0.15 | 2.76% | 5.44 | 5.61 | 188689 | 10424 | 1.37% |
| 2024-09-25 | 5.58 | 5.44 | -0.08 | -1.45% | 5.43 | 5.60 | 214719 | 11839 | 1.58% |
| 2024-09-24 | 5.50 | 5.52 | 0.08 | 1.47% | 5.40 | 5.55 | 156312 | 8576 | 1.15% |
| 2024-09-23 | 5.45 | 5.44 | 0.03 | 0.55% | 5.38 | 5.50 | 98118 | 5343 | 0.72% |
| 2024-09-20 | 5.35 | 5.41 | 0.05 | 0.93% | 5.35 | 5.46 | 121728 | 6590 | 0.89% |
| 2024-09-19 | 5.23 | 5.36 | 0.11 | 2.10% | 5.23 | 5.41 | 138099 | 7357 | 1.01% |
| 2024-09-18 | 5.14 | 5.25 | 0.15 | 2.94% | 5.13 | 5.27 | 129915 | 6746 | 0.95% |
| 2024-09-13 | 5.14 | 5.10 | -0.02 | -0.39% | 5.10 | 5.18 | 65261 | 3350 | 0.48% |
| 2024-09-12 | 5.05 | 5.12 | 0.04 | 0.79% | 5.05 | 5.18 | 88874 | 4565 | 0.65% |
| 2024-09-11 | 5.09 | 5.08 | -0.02 | -0.39% | 5.03 | 5.13 | 58591 | 2975 | 0.43% |
| 2024-09-10 | 5.03 | 5.10 | 0.10 | 2.00% | 4.96 | 5.13 | 102635 | 5174 | 0.75% |
| 2024-09-09 | 5.04 | 5.00 | -0.06 | -1.19% | 4.98 | 5.06 | 73657 | 3687 | 0.54% |
| 2024-09-06 | 5.13 | 5.06 | -0.09 | -1.75% | 5.05 | 5.19 | 69336 | 3530 | 0.51% |
| 2024-09-05 | 5.15 | 5.15 | 0.01 | 0.19% | 5.12 | 5.21 | 68964 | 3558 | 0.51% |
| 2024-09-04 | 5.11 | 5.14 | -0.02 | -0.39% | 5.10 | 5.19 | 61481 | 3165 | 0.45% |
| 2024-09-03 | 5.06 | 5.16 | 0.08 | 1.57% | 5.06 | 5.18 | 79881 | 4112 | 0.59% |
| 2024-09-02 | 5.19 | 5.08 | -0.07 | -1.36% | 5.07 | 5.20 | 112954 | 5786 | 0.83% |
| 2024-08-30 | 5.11 | 5.15 | 0.04 | 0.78% | 5.10 | 5.19 | 146350 | 7546 | 1.07% |
| 2024-08-29 | 4.98 | 5.11 | 0.08 | 1.59% | 4.97 | 5.13 | 120893 | 6148 | 0.89% |
| 2024-08-28 | 4.98 | 5.03 | 0.03 | 0.60% | 4.96 | 5.06 | 70763 | 3551 | 0.52% |
| 2024-08-27 | 5.08 | 5.00 | -0.12 | -2.34% | 4.96 | 5.11 | 109193 | 5465 | 0.80% |
| 2024-08-26 | 5.09 | 5.12 | -0.01 | -0.19% | 5.07 | 5.17 | 76829 | 3934 | 0.56% |
| 2024-08-23 | 5.09 | 5.13 | 0.03 | 0.59% | 5.08 | 5.16 | 65801 | 3371 | 0.48% |
| 2024-08-22 | 5.25 | 5.10 | -0.11 | -2.11% | 5.09 | 5.25 | 90871 | 4686 | 0.67% |
| 2024-08-21 | 5.20 | 5.21 | -0.01 | -0.19% | 5.18 | 5.27 | 88121 | 4603 | 0.65% |
| 2024-08-20 | 5.20 | 5.22 | -0.01 | -0.19% | 5.18 | 5.29 | 150673 | 7897 | 1.11% |
| 2024-08-19 | 5.06 | 5.23 | 0.30 | 6.09% | 5.05 | 5.33 | 304108 | 15929 | 2.23% |
| 2024-08-16 | 4.97 | 4.93 | -0.05 | -1.00% | 4.93 | 5.02 | 61409 | 3048 | 0.45% |
| 2024-08-15 | 4.92 | 4.98 | 0.06 | 1.22% | 4.90 | 5.05 | 80772 | 4027 | 0.59% |