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 | 6.88 | 6.89 | -0.02 | -0.29% | 6.81 | 6.95 | 231699 | 15947 | 1.94% |
| 2024-11-20 | 6.78 | 6.91 | 0.12 | 1.77% | 6.77 | 6.95 | 351561 | 24135 | 2.95% |
| 2024-11-19 | 6.75 | 6.79 | 0.08 | 1.19% | 6.62 | 6.81 | 329292 | 22107 | 2.76% |
| 2024-11-18 | 6.89 | 6.71 | -0.24 | -3.45% | 6.64 | 6.95 | 457590 | 30913 | 3.84% |
| 2024-11-15 | 7.08 | 6.95 | -0.13 | -1.84% | 6.92 | 7.20 | 334881 | 23642 | 2.81% |
| 2024-11-14 | 7.30 | 7.08 | -0.23 | -3.15% | 7.08 | 7.36 | 361166 | 25991 | 3.03% |
| 2024-11-13 | 7.38 | 7.31 | -0.10 | -1.35% | 7.19 | 7.46 | 423179 | 30920 | 3.55% |
| 2024-11-12 | 7.73 | 7.41 | -0.31 | -4.02% | 7.35 | 7.76 | 664155 | 49985 | 5.57% |
| 2024-11-11 | 7.65 | 7.72 | -0.03 | -0.39% | 7.55 | 7.79 | 428274 | 32946 | 3.59% |
| 2024-11-08 | 8.10 | 7.75 | -0.21 | -2.64% | 7.65 | 8.15 | 698654 | 55081 | 5.86% |
| 2024-11-07 | 7.63 | 7.96 | 0.13 | 1.66% | 7.60 | 8.32 | 808146 | 64546 | 6.78% |
| 2024-11-06 | 8.09 | 7.83 | -0.26 | -3.21% | 7.77 | 8.18 | 960925 | 76348 | 8.07% |
| 2024-11-05 | 7.69 | 8.09 | 0.45 | 5.89% | 7.69 | 8.15 | 843558 | 67425 | 7.08% |
| 2024-11-04 | 7.80 | 7.64 | -0.16 | -2.05% | 7.53 | 7.81 | 700737 | 53498 | 5.88% |
| 2024-11-01 | 7.40 | 7.80 | 0.35 | 4.70% | 7.40 | 8.16 | 1215799 | 95433 | 10.20% |
| 2024-10-31 | 7.09 | 7.45 | 0.35 | 4.93% | 7.03 | 7.55 | 699759 | 51247 | 5.87% |
| 2024-10-30 | 7.35 | 7.10 | -0.42 | -5.59% | 7.04 | 7.37 | 671340 | 47982 | 5.63% |
| 2024-10-29 | 7.80 | 7.52 | -0.21 | -2.72% | 7.40 | 7.94 | 726865 | 55156 | 6.10% |
| 2024-10-28 | 7.21 | 7.73 | 0.61 | 8.57% | 7.16 | 7.83 | 1267830 | 96731 | 10.64% |
| 2024-10-25 | 7.25 | 7.12 | -0.10 | -1.39% | 7.08 | 7.32 | 361767 | 25865 | 3.04% |
| 2024-10-24 | 7.05 | 7.22 | 0.10 | 1.40% | 7.03 | 7.29 | 385755 | 27636 | 3.24% |
| 2024-10-23 | 7.28 | 7.12 | -0.14 | -1.93% | 7.07 | 7.29 | 403596 | 28768 | 3.39% |
| 2024-10-22 | 7.14 | 7.26 | 0.12 | 1.68% | 7.07 | 7.46 | 611565 | 44472 | 5.13% |
| 2024-10-21 | 6.98 | 7.14 | 0.15 | 2.15% | 6.98 | 7.18 | 544755 | 38599 | 4.57% |
| 2024-10-18 | 7.02 | 6.99 | -0.13 | -1.83% | 6.96 | 7.15 | 789440 | 55808 | 6.63% |
| 2024-10-17 | 6.81 | 7.12 | 0.45 | 6.75% | 6.81 | 7.22 | 1143914 | 81064 | 9.60% |
| 2024-10-16 | 6.46 | 6.67 | 0.13 | 1.99% | 6.43 | 6.70 | 399643 | 26381 | 3.35% |
| 2024-10-15 | 6.59 | 6.54 | -0.10 | -1.51% | 6.46 | 6.92 | 633981 | 42215 | 5.32% |
| 2024-10-14 | 6.36 | 6.64 | 0.36 | 5.73% | 6.35 | 6.73 | 734710 | 48356 | 6.17% |
| 2024-10-11 | 6.34 | 6.28 | -0.11 | -1.72% | 6.18 | 6.46 | 520909 | 32945 | 4.37% |
| 2024-10-10 | 6.45 | 6.39 | -0.11 | -1.69% | 6.10 | 6.63 | 896915 | 57230 | 7.53% |
| 2024-10-09 | 6.89 | 6.50 | -0.72 | -9.97% | 6.50 | 6.89 | 836534 | 55538 | 7.02% |
| 2024-10-08 | 7.70 | 7.22 | 0.19 | 2.70% | 6.75 | 7.71 | 1255194 | 91163 | 10.54% |
| 2024-09-30 | 6.70 | 7.03 | 0.59 | 9.16% | 6.57 | 7.07 | 983648 | 67071 | 8.26% |
| 2024-09-27 | 6.42 | 6.44 | 0.19 | 3.04% | 6.21 | 6.52 | 983772 | 62483 | 8.26% |
| 2024-09-26 | 5.87 | 6.25 | 0.38 | 6.47% | 5.82 | 6.33 | 1012146 | 61563 | 8.50% |
| 2024-09-25 | 5.78 | 5.87 | 0.27 | 4.82% | 5.73 | 6.16 | 1054908 | 62956 | 8.85% |
| 2024-09-24 | 5.40 | 5.60 | 0.24 | 4.48% | 5.38 | 5.61 | 470773 | 25984 | 3.95% |
| 2024-09-23 | 5.42 | 5.36 | -0.13 | -2.37% | 5.33 | 5.45 | 321567 | 17289 | 2.70% |
| 2024-09-20 | 5.44 | 5.49 | 0.00 | 0.00% | 5.38 | 5.53 | 348596 | 19014 | 2.93% |
| 2024-09-19 | 5.16 | 5.49 | 0.33 | 6.40% | 5.11 | 5.52 | 498863 | 26780 | 4.19% |
| 2024-09-18 | 5.25 | 5.16 | -0.08 | -1.53% | 5.02 | 5.26 | 316876 | 16222 | 2.66% |
| 2024-09-13 | 5.15 | 5.24 | 0.12 | 2.34% | 5.10 | 5.35 | 394077 | 20698 | 3.31% |
| 2024-09-12 | 5.10 | 5.12 | 0.08 | 1.59% | 5.10 | 5.17 | 218647 | 11221 | 1.84% |
| 2024-09-11 | 5.07 | 5.04 | -0.05 | -0.98% | 5.01 | 5.10 | 118586 | 5994 | 1.00% |
| 2024-09-10 | 5.08 | 5.09 | 0.03 | 0.59% | 5.00 | 5.11 | 159027 | 8034 | 1.33% |
| 2024-09-09 | 5.06 | 5.06 | -0.05 | -0.98% | 5.00 | 5.12 | 229089 | 11559 | 1.92% |
| 2024-09-06 | 5.17 | 5.11 | -0.06 | -1.16% | 5.11 | 5.19 | 131939 | 6775 | 1.11% |
| 2024-09-05 | 5.24 | 5.17 | -0.06 | -1.15% | 5.13 | 5.31 | 228371 | 11855 | 1.92% |
| 2024-09-04 | 5.25 | 5.23 | -0.07 | -1.32% | 5.21 | 5.32 | 188233 | 9884 | 1.58% |
| 2024-09-03 | 5.24 | 5.30 | 0.06 | 1.15% | 5.21 | 5.39 | 187466 | 9958 | 1.57% |
| 2024-09-02 | 5.42 | 5.24 | -0.20 | -3.68% | 5.24 | 5.42 | 265949 | 14090 | 2.23% |
| 2024-08-30 | 5.31 | 5.44 | 0.13 | 2.45% | 5.29 | 5.54 | 291490 | 15811 | 2.45% |
| 2024-08-29 | 5.18 | 5.31 | 0.08 | 1.53% | 5.10 | 5.32 | 172961 | 9075 | 1.45% |
| 2024-08-28 | 5.21 | 5.23 | -0.02 | -0.38% | 5.19 | 5.36 | 212813 | 11187 | 1.79% |
| 2024-08-27 | 5.31 | 5.25 | -0.12 | -2.23% | 5.22 | 5.34 | 171283 | 9010 | 1.44% |
| 2024-08-26 | 5.26 | 5.37 | 0.15 | 2.87% | 5.24 | 5.39 | 176503 | 9409 | 1.48% |
| 2024-08-23 | 5.19 | 5.22 | 0.00 | 0.00% | 5.15 | 5.25 | 122728 | 6386 | 1.03% |
| 2024-08-22 | 5.32 | 5.22 | -0.09 | -1.69% | 5.21 | 5.32 | 146531 | 7679 | 1.23% |
| 2024-08-21 | 5.23 | 5.31 | 0.06 | 1.14% | 5.23 | 5.34 | 170491 | 9035 | 1.43% |
| 2024-08-20 | 5.48 | 5.25 | -0.21 | -3.85% | 5.22 | 5.48 | 281522 | 14975 | 2.36% |
| 2024-08-19 | 5.34 | 5.46 | 0.15 | 2.82% | 5.32 | 5.57 | 324462 | 17776 | 2.72% |
| 2024-08-16 | 5.44 | 5.31 | -0.07 | -1.30% | 5.30 | 5.46 | 166428 | 8933 | 1.40% |
| 2024-08-15 | 5.30 | 5.38 | 0.07 | 1.32% | 5.24 | 5.40 | 148123 | 7917 | 1.24% |
| 2024-08-14 | 5.39 | 5.31 | -0.10 | -1.85% | 5.30 | 5.43 | 136035 | 7283 | 1.14% |
| 2024-08-13 | 5.41 | 5.41 | 0.03 | 0.56% | 5.32 | 5.46 | 145492 | 7814 | 1.22% |