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 | 6.95 | 7.03 | 0.07 | 1.01% | 6.93 | 7.25 | 362874 | 25736 | 2.53% |
| 2024-11-20 | 6.91 | 6.96 | -0.01 | -0.14% | 6.86 | 7.02 | 276402 | 19163 | 1.93% |
| 2024-11-19 | 6.95 | 6.97 | -0.03 | -0.43% | 6.78 | 7.06 | 457835 | 31612 | 3.19% |
| 2024-11-18 | 7.64 | 7.00 | -0.40 | -5.41% | 6.96 | 7.76 | 848513 | 61085 | 5.91% |
| 2024-11-15 | 7.21 | 7.40 | 0.18 | 2.49% | 7.19 | 7.69 | 766307 | 57562 | 5.34% |
| 2024-11-14 | 7.19 | 7.22 | 0.02 | 0.28% | 7.19 | 7.43 | 476134 | 34700 | 3.32% |
| 2024-11-13 | 7.15 | 7.20 | 0.03 | 0.42% | 7.10 | 7.39 | 358760 | 25953 | 2.50% |
| 2024-11-12 | 7.19 | 7.17 | -0.04 | -0.55% | 7.10 | 7.40 | 443679 | 32182 | 3.09% |
| 2024-11-11 | 6.99 | 7.21 | 0.20 | 2.85% | 6.88 | 7.34 | 664419 | 47233 | 4.63% |
| 2024-11-08 | 7.22 | 7.01 | -0.16 | -2.23% | 7.00 | 7.25 | 627094 | 44559 | 4.37% |
| 2024-11-07 | 7.07 | 7.17 | 0.09 | 1.27% | 6.99 | 7.28 | 783321 | 55855 | 5.46% |
| 2024-11-06 | 6.78 | 7.08 | 0.32 | 4.73% | 6.70 | 7.19 | 948734 | 65993 | 6.61% |
| 2024-11-05 | 6.62 | 6.76 | 0.19 | 2.89% | 6.55 | 6.76 | 655297 | 43623 | 4.57% |
| 2024-11-04 | 6.52 | 6.57 | 0.04 | 0.61% | 6.45 | 6.68 | 480389 | 31499 | 3.35% |
| 2024-11-01 | 6.50 | 6.53 | 0.04 | 0.62% | 6.40 | 6.73 | 857509 | 56410 | 5.98% |
| 2024-10-31 | 6.51 | 6.49 | 0.00 | 0.00% | 6.42 | 6.55 | 295163 | 19139 | 2.06% |
| 2024-10-30 | 6.42 | 6.49 | 0.02 | 0.31% | 6.42 | 6.55 | 243650 | 15765 | 1.70% |
| 2024-10-29 | 6.57 | 6.47 | -0.09 | -1.37% | 6.44 | 6.60 | 409460 | 26677 | 2.85% |
| 2024-10-28 | 6.38 | 6.56 | 0.18 | 2.82% | 6.35 | 6.64 | 508292 | 33240 | 3.54% |
| 2024-10-25 | 6.33 | 6.38 | 0.04 | 0.63% | 6.33 | 6.39 | 254354 | 16199 | 1.77% |
| 2024-10-24 | 6.41 | 6.34 | -0.11 | -1.71% | 6.31 | 6.43 | 233865 | 14842 | 1.63% |
| 2024-10-23 | 6.40 | 6.45 | 0.06 | 0.94% | 6.36 | 6.51 | 358680 | 23130 | 2.50% |
| 2024-10-22 | 6.35 | 6.39 | 0.00 | 0.00% | 6.32 | 6.41 | 326870 | 20793 | 2.28% |
| 2024-10-21 | 6.40 | 6.39 | -0.03 | -0.47% | 6.32 | 6.44 | 430056 | 27404 | 3.00% |
| 2024-10-18 | 6.35 | 6.42 | 0.15 | 2.39% | 6.21 | 6.53 | 552292 | 35133 | 3.85% |
| 2024-10-17 | 6.46 | 6.27 | -0.10 | -1.57% | 6.27 | 6.55 | 432222 | 27616 | 3.01% |
| 2024-10-16 | 6.31 | 6.37 | -0.09 | -1.39% | 6.30 | 6.45 | 426364 | 27150 | 2.97% |
| 2024-10-15 | 6.37 | 6.46 | 0.00 | 0.00% | 6.28 | 6.65 | 700656 | 45644 | 4.88% |
| 2024-10-14 | 6.49 | 6.46 | 0.18 | 2.87% | 6.26 | 6.52 | 724752 | 46397 | 5.05% |
| 2024-10-11 | 6.59 | 6.28 | -0.25 | -3.83% | 6.15 | 6.81 | 1053160 | 68299 | 7.34% |
| 2024-10-10 | 6.12 | 6.53 | 0.42 | 6.87% | 6.05 | 6.72 | 1202562 | 78657 | 8.38% |
| 2024-10-09 | 6.60 | 6.11 | -0.66 | -9.75% | 6.09 | 6.62 | 562671 | 35534 | 3.92% |
| 2024-10-08 | 7.15 | 6.77 | 0.27 | 4.15% | 6.50 | 7.15 | 854195 | 57716 | 5.95% |
| 2024-09-30 | 6.17 | 6.50 | 0.55 | 9.24% | 6.03 | 6.50 | 720527 | 45388 | 5.02% |
| 2024-09-27 | 5.92 | 5.95 | 0.13 | 2.23% | 5.84 | 6.04 | 378703 | 22413 | 2.64% |
| 2024-09-26 | 5.61 | 5.82 | 0.21 | 3.74% | 5.58 | 5.82 | 286088 | 16329 | 1.99% |
| 2024-09-25 | 5.68 | 5.61 | 0.06 | 1.08% | 5.60 | 5.82 | 393628 | 22545 | 2.74% |
| 2024-09-24 | 5.29 | 5.55 | 0.29 | 5.51% | 5.29 | 5.57 | 314221 | 17192 | 2.19% |
| 2024-09-23 | 5.26 | 5.26 | 0.00 | 0.00% | 5.22 | 5.28 | 95737 | 5031 | 0.67% |
| 2024-09-20 | 5.31 | 5.26 | -0.05 | -0.94% | 5.20 | 5.31 | 120128 | 6292 | 0.84% |
| 2024-09-19 | 5.29 | 5.31 | 0.05 | 0.95% | 5.23 | 5.37 | 166850 | 8862 | 1.16% |
| 2024-09-18 | 5.26 | 5.26 | 0.01 | 0.19% | 5.15 | 5.27 | 87187 | 4550 | 0.61% |
| 2024-09-13 | 5.24 | 5.25 | 0.01 | 0.19% | 5.23 | 5.31 | 96700 | 5100 | 0.67% |
| 2024-09-12 | 5.22 | 5.24 | 0.03 | 0.58% | 5.20 | 5.30 | 116383 | 6112 | 0.81% |
| 2024-09-11 | 5.21 | 5.21 | -0.02 | -0.38% | 5.17 | 5.22 | 57940 | 3009 | 0.40% |
| 2024-09-10 | 5.25 | 5.23 | 0.00 | 0.00% | 5.15 | 5.27 | 90067 | 4690 | 0.63% |
| 2024-09-09 | 5.28 | 5.23 | -0.05 | -0.95% | 5.20 | 5.29 | 93751 | 4910 | 0.65% |
| 2024-09-06 | 5.34 | 5.28 | -0.06 | -1.12% | 5.28 | 5.38 | 113534 | 6042 | 0.79% |
| 2024-09-05 | 5.36 | 5.34 | 0.00 | 0.00% | 5.32 | 5.39 | 85179 | 4557 | 0.59% |
| 2024-09-04 | 5.36 | 5.34 | -0.04 | -0.74% | 5.33 | 5.41 | 112595 | 6032 | 0.78% |
| 2024-09-03 | 5.41 | 5.38 | -0.04 | -0.74% | 5.37 | 5.50 | 127611 | 6917 | 0.89% |
| 2024-09-02 | 5.50 | 5.42 | -0.12 | -2.17% | 5.40 | 5.58 | 194088 | 10665 | 1.35% |
| 2024-08-30 | 5.45 | 5.54 | 0.07 | 1.28% | 5.43 | 5.60 | 156754 | 8685 | 1.09% |
| 2024-08-29 | 5.44 | 5.47 | 0.08 | 1.48% | 5.36 | 5.49 | 138816 | 7539 | 0.97% |
| 2024-08-28 | 5.42 | 5.39 | -0.04 | -0.74% | 5.38 | 5.48 | 92397 | 5012 | 0.64% |
| 2024-08-27 | 5.42 | 5.43 | -0.01 | -0.18% | 5.38 | 5.47 | 86444 | 4685 | 0.60% |
| 2024-08-26 | 5.30 | 5.44 | 0.09 | 1.68% | 5.30 | 5.46 | 94885 | 5139 | 0.66% |
| 2024-08-23 | 5.31 | 5.35 | 0.02 | 0.38% | 5.28 | 5.38 | 76069 | 4050 | 0.53% |
| 2024-08-22 | 5.35 | 5.33 | -0.03 | -0.56% | 5.32 | 5.40 | 80758 | 4322 | 0.56% |
| 2024-08-21 | 5.39 | 5.36 | -0.05 | -0.92% | 5.33 | 5.43 | 81618 | 4388 | 0.57% |
| 2024-08-20 | 5.49 | 5.41 | -0.08 | -1.46% | 5.40 | 5.51 | 97100 | 5271 | 0.68% |
| 2024-08-19 | 5.41 | 5.49 | 0.04 | 0.73% | 5.39 | 5.53 | 112291 | 6150 | 0.78% |
| 2024-08-16 | 5.60 | 5.45 | -0.15 | -2.68% | 5.44 | 5.63 | 148141 | 8194 | 1.03% |
| 2024-08-15 | 5.55 | 5.60 | 0.03 | 0.54% | 5.51 | 5.66 | 110758 | 6189 | 0.77% |