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 | 6.44 | 6.49 | 0.05 | 0.78% | 6.38 | 6.59 | 25019 | 1620 | 2.52% |
| 2024-11-20 | 6.27 | 6.44 | 0.18 | 2.88% | 6.21 | 6.50 | 17875 | 1139 | 1.80% |
| 2024-11-19 | 6.11 | 6.26 | 0.15 | 2.45% | 6.01 | 6.28 | 16928 | 1036 | 1.71% |
| 2024-11-18 | 6.39 | 6.11 | -0.20 | -3.17% | 6.06 | 6.39 | 21512 | 1336 | 2.17% |
| 2024-11-15 | 6.46 | 6.31 | -0.15 | -2.32% | 6.29 | 6.55 | 23871 | 1533 | 2.41% |
| 2024-11-14 | 6.72 | 6.46 | -0.31 | -4.58% | 6.42 | 6.87 | 19426 | 1275 | 1.96% |
| 2024-11-13 | 6.83 | 6.77 | -0.06 | -0.88% | 6.56 | 6.92 | 26474 | 1775 | 2.67% |
| 2024-11-12 | 7.07 | 6.83 | -0.19 | -2.71% | 6.71 | 7.17 | 34002 | 2362 | 3.43% |
| 2024-11-11 | 6.77 | 7.02 | 0.25 | 3.69% | 6.71 | 7.29 | 36900 | 2565 | 3.72% |
| 2024-11-08 | 6.67 | 6.77 | 0.16 | 2.42% | 6.56 | 6.98 | 31872 | 2156 | 3.21% |
| 2024-11-07 | 6.34 | 6.61 | 0.30 | 4.75% | 6.28 | 6.68 | 23352 | 1526 | 2.35% |
| 2024-11-06 | 6.29 | 6.31 | 0.02 | 0.32% | 6.20 | 6.42 | 16223 | 1025 | 1.63% |
| 2024-11-05 | 6.10 | 6.29 | 0.18 | 2.95% | 6.04 | 6.31 | 21245 | 1312 | 2.14% |
| 2024-11-04 | 6.12 | 6.11 | 0.15 | 2.52% | 5.81 | 6.13 | 17857 | 1078 | 1.80% |
| 2024-11-01 | 6.35 | 5.96 | -0.39 | -6.14% | 5.85 | 6.53 | 33980 | 2118 | 3.42% |
| 2024-10-31 | 6.10 | 6.35 | 0.25 | 4.10% | 6.10 | 6.44 | 22367 | 1412 | 2.25% |
| 2024-10-30 | 6.31 | 6.10 | -0.21 | -3.33% | 6.02 | 6.35 | 21119 | 1307 | 2.13% |
| 2024-10-29 | 6.67 | 6.31 | -0.19 | -2.92% | 6.27 | 6.67 | 33558 | 2152 | 3.38% |
| 2024-10-28 | 6.33 | 6.50 | 0.35 | 5.69% | 6.18 | 6.51 | 25533 | 1634 | 2.57% |
| 2024-10-25 | 6.00 | 6.15 | 0.19 | 3.19% | 5.96 | 6.18 | 20069 | 1222 | 2.02% |
| 2024-10-24 | 5.98 | 5.96 | -0.05 | -0.83% | 5.81 | 6.11 | 14637 | 875 | 1.47% |
| 2024-10-23 | 6.03 | 6.01 | 0.12 | 2.04% | 5.89 | 6.15 | 17703 | 1066 | 1.78% |
| 2024-10-22 | 5.88 | 5.89 | 0.02 | 0.34% | 5.85 | 6.04 | 15442 | 919 | 1.56% |
| 2024-10-21 | 5.95 | 5.87 | 0.12 | 2.09% | 5.76 | 5.98 | 20607 | 1210 | 2.08% |
| 2024-10-18 | 5.56 | 5.75 | 0.20 | 3.60% | 5.46 | 5.88 | 18140 | 1031 | 1.83% |
| 2024-10-17 | 5.63 | 5.55 | -0.04 | -0.72% | 5.53 | 5.78 | 19874 | 1125 | 2.00% |
| 2024-10-16 | 5.35 | 5.59 | 0.27 | 5.08% | 5.29 | 5.67 | 25501 | 1407 | 2.57% |
| 2024-10-15 | 5.48 | 5.32 | -0.17 | -3.10% | 5.32 | 5.57 | 18709 | 1021 | 1.89% |
| 2024-10-14 | 5.22 | 5.49 | 0.27 | 5.17% | 5.16 | 5.50 | 19022 | 1016 | 1.92% |
| 2024-10-11 | 5.57 | 5.22 | -0.33 | -5.95% | 5.11 | 5.57 | 23268 | 1241 | 2.34% |
| 2024-10-10 | 5.56 | 5.55 | 0.00 | 0.00% | 5.47 | 5.76 | 22831 | 1286 | 2.30% |
| 2024-10-09 | 6.18 | 5.55 | -0.87 | -13.55% | 5.51 | 6.20 | 45574 | 2612 | 4.59% |
| 2024-10-08 | 6.40 | 6.42 | 1.07 | 20.00% | 5.60 | 6.42 | 56793 | 3394 | 5.72% |
| 2024-09-30 | 4.89 | 5.35 | 0.64 | 13.59% | 4.80 | 5.44 | 44352 | 2276 | 4.47% |
| 2024-09-27 | 4.58 | 4.71 | 0.19 | 4.20% | 4.51 | 4.78 | 13931 | 646 | 1.40% |
| 2024-09-26 | 4.35 | 4.52 | 0.17 | 3.91% | 4.35 | 4.53 | 14388 | 641 | 1.45% |
| 2024-09-25 | 4.32 | 4.35 | 0.07 | 1.64% | 4.30 | 4.45 | 14566 | 638 | 1.47% |
| 2024-09-24 | 4.16 | 4.28 | 0.15 | 3.63% | 4.14 | 4.29 | 16405 | 693 | 1.65% |
| 2024-09-23 | 4.15 | 4.13 | 0.00 | 0.00% | 4.08 | 4.18 | 11793 | 487 | 1.19% |
| 2024-09-20 | 4.23 | 4.13 | -0.08 | -1.90% | 4.09 | 4.23 | 12669 | 524 | 1.28% |
| 2024-09-19 | 4.06 | 4.21 | 0.18 | 4.47% | 4.00 | 4.23 | 19439 | 809 | 2.89% |
| 2024-09-18 | 4.16 | 4.03 | -0.10 | -2.42% | 3.93 | 4.16 | 12026 | 482 | 1.79% |
| 2024-09-13 | 4.26 | 4.13 | -0.11 | -2.59% | 4.11 | 4.26 | 10972 | 455 | 1.63% |
| 2024-09-12 | 4.26 | 4.24 | 0.03 | 0.71% | 4.21 | 4.33 | 12390 | 528 | 1.84% |
| 2024-09-11 | 4.28 | 4.21 | -0.07 | -1.64% | 4.19 | 4.29 | 7854 | 333 | 1.17% |
| 2024-09-10 | 4.26 | 4.28 | 0.02 | 0.47% | 4.16 | 4.30 | 10337 | 438 | 1.54% |
| 2024-09-09 | 4.18 | 4.26 | 0.03 | 0.71% | 4.11 | 4.30 | 13849 | 587 | 2.06% |
| 2024-09-06 | 4.31 | 4.23 | -0.06 | -1.40% | 4.18 | 4.31 | 13719 | 579 | 2.04% |
| 2024-09-05 | 4.20 | 4.29 | 0.11 | 2.63% | 4.20 | 4.29 | 9217 | 392 | 1.37% |
| 2024-09-04 | 4.28 | 4.18 | -0.14 | -3.24% | 4.14 | 4.32 | 15546 | 655 | 2.31% |
| 2024-09-03 | 4.30 | 4.32 | 0.00 | 0.00% | 4.28 | 4.39 | 10827 | 468 | 1.61% |
| 2024-09-02 | 4.48 | 4.32 | -0.18 | -4.00% | 4.32 | 4.55 | 16898 | 745 | 2.51% |
| 2024-08-30 | 4.44 | 4.50 | 0.06 | 1.35% | 4.39 | 4.58 | 14664 | 661 | 2.18% |
| 2024-08-29 | 4.36 | 4.44 | 0.04 | 0.91% | 4.29 | 4.45 | 9272 | 406 | 1.38% |
| 2024-08-28 | 4.31 | 4.40 | 0.06 | 1.38% | 4.23 | 4.48 | 11274 | 494 | 1.67% |
| 2024-08-27 | 4.41 | 4.34 | -0.05 | -1.14% | 4.26 | 4.43 | 8452 | 366 | 1.26% |
| 2024-08-26 | 4.28 | 4.39 | 0.12 | 2.81% | 4.25 | 4.45 | 10275 | 449 | 1.53% |
| 2024-08-23 | 4.39 | 4.27 | -0.10 | -2.29% | 4.22 | 4.40 | 12495 | 534 | 1.86% |
| 2024-08-22 | 4.49 | 4.37 | -0.11 | -2.46% | 4.36 | 4.53 | 9123 | 405 | 1.36% |
| 2024-08-21 | 4.49 | 4.48 | -0.02 | -0.44% | 4.46 | 4.55 | 11111 | 499 | 1.65% |
| 2024-08-20 | 4.68 | 4.50 | -0.16 | -3.43% | 4.47 | 4.68 | 20651 | 939 | 3.07% |
| 2024-08-19 | 4.79 | 4.66 | -0.11 | -2.31% | 4.63 | 4.79 | 25666 | 1202 | 3.81% |
| 2024-08-16 | 4.93 | 4.77 | -0.16 | -3.25% | 4.75 | 4.95 | 19076 | 917 | 2.83% |
| 2024-08-15 | 4.88 | 4.93 | 0.05 | 1.02% | 4.78 | 4.94 | 18184 | 886 | 2.70% |
| 2024-08-14 | 4.96 | 4.88 | -0.08 | -1.61% | 4.86 | 5.08 | 20535 | 1015 | 3.05% |
| 2024-08-13 | 5.19 | 4.96 | -0.11 | -2.17% | 4.86 | 5.19 | 31644 | 1567 | 4.70% |