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 | 7.25 | 7.26 | 0.04 | 0.55% | 7.14 | 7.27 | 47537 | 3426 | 1.29% |
| 2024-11-20 | 7.07 | 7.22 | 0.15 | 2.12% | 7.01 | 7.26 | 55539 | 3978 | 1.50% |
| 2024-11-19 | 7.00 | 7.07 | 0.10 | 1.43% | 6.94 | 7.07 | 43739 | 3068 | 1.18% |
| 2024-11-18 | 7.14 | 6.97 | -0.16 | -2.24% | 6.92 | 7.22 | 69047 | 4869 | 1.87% |
| 2024-11-15 | 7.22 | 7.13 | -0.09 | -1.25% | 7.13 | 7.33 | 58946 | 4259 | 1.59% |
| 2024-11-14 | 7.39 | 7.22 | -0.17 | -2.30% | 7.19 | 7.42 | 52046 | 3789 | 1.41% |
| 2024-11-13 | 7.43 | 7.39 | -0.05 | -0.67% | 7.26 | 7.48 | 56938 | 4190 | 1.54% |
| 2024-11-12 | 7.47 | 7.44 | -0.03 | -0.40% | 7.38 | 7.62 | 100110 | 7514 | 2.71% |
| 2024-11-11 | 7.38 | 7.47 | 0.01 | 0.13% | 7.33 | 7.47 | 86302 | 6387 | 2.34% |
| 2024-11-08 | 7.74 | 7.46 | -0.03 | -0.40% | 7.42 | 7.79 | 129304 | 9725 | 3.50% |
| 2024-11-07 | 7.11 | 7.49 | 0.38 | 5.34% | 7.07 | 7.55 | 146145 | 10788 | 3.95% |
| 2024-11-06 | 7.08 | 7.11 | 0.04 | 0.57% | 7.01 | 7.14 | 85056 | 6036 | 2.30% |
| 2024-11-05 | 6.96 | 7.07 | 0.09 | 1.29% | 6.94 | 7.09 | 67747 | 4764 | 1.83% |
| 2024-11-04 | 6.85 | 6.98 | 0.14 | 2.05% | 6.79 | 6.99 | 71289 | 4920 | 1.93% |
| 2024-11-01 | 7.05 | 6.84 | -0.22 | -3.12% | 6.80 | 7.07 | 110269 | 7647 | 2.98% |
| 2024-10-31 | 7.07 | 7.06 | -0.07 | -0.98% | 7.03 | 7.18 | 121569 | 8623 | 3.29% |
| 2024-10-30 | 7.14 | 7.13 | 0.03 | 0.42% | 7.06 | 7.24 | 78541 | 5614 | 2.13% |
| 2024-10-29 | 7.41 | 7.10 | -0.28 | -3.79% | 7.10 | 7.44 | 85531 | 6175 | 2.31% |
| 2024-10-28 | 7.16 | 7.38 | 0.22 | 3.07% | 7.12 | 7.39 | 84708 | 6151 | 2.29% |
| 2024-10-25 | 7.05 | 7.16 | 0.08 | 1.13% | 7.05 | 7.19 | 75553 | 5389 | 2.04% |
| 2024-10-24 | 7.05 | 7.08 | 0.04 | 0.57% | 7.01 | 7.16 | 53354 | 3778 | 1.44% |
| 2024-10-23 | 7.11 | 7.04 | -0.06 | -0.85% | 7.02 | 7.15 | 70585 | 4986 | 1.91% |
| 2024-10-22 | 6.95 | 7.10 | 0.16 | 2.31% | 6.92 | 7.12 | 82722 | 5834 | 2.24% |
| 2024-10-21 | 6.94 | 6.94 | 0.03 | 0.43% | 6.90 | 7.02 | 84443 | 5872 | 2.28% |
| 2024-10-18 | 6.80 | 6.91 | 0.10 | 1.47% | 6.76 | 7.01 | 106121 | 7305 | 2.87% |
| 2024-10-17 | 6.97 | 6.81 | -0.10 | -1.45% | 6.80 | 7.01 | 58353 | 4025 | 1.58% |
| 2024-10-16 | 6.89 | 6.91 | -0.03 | -0.43% | 6.83 | 7.00 | 50662 | 3506 | 1.37% |
| 2024-10-15 | 7.09 | 6.94 | -0.18 | -2.53% | 6.93 | 7.12 | 72383 | 5083 | 1.96% |
| 2024-10-14 | 7.10 | 7.12 | 0.07 | 0.99% | 6.88 | 7.17 | 89016 | 6272 | 2.41% |
| 2024-10-11 | 7.38 | 7.05 | -0.42 | -5.62% | 6.96 | 7.46 | 127156 | 9130 | 3.44% |
| 2024-10-10 | 7.60 | 7.47 | -0.06 | -0.80% | 7.40 | 7.70 | 172826 | 13034 | 4.68% |
| 2024-10-09 | 7.53 | 7.53 | -0.40 | -5.04% | 7.42 | 8.07 | 254762 | 19680 | 6.89% |
| 2024-10-08 | 7.93 | 7.93 | 0.72 | 9.99% | 7.68 | 7.93 | 235290 | 18588 | 6.37% |
| 2024-09-30 | 6.90 | 7.21 | 0.53 | 7.93% | 6.77 | 7.29 | 173357 | 12235 | 4.69% |
| 2024-09-27 | 6.53 | 6.68 | 0.23 | 3.57% | 6.46 | 6.80 | 89709 | 5927 | 2.43% |
| 2024-09-26 | 6.22 | 6.45 | 0.22 | 3.53% | 6.22 | 6.50 | 53085 | 3368 | 1.44% |
| 2024-09-25 | 6.20 | 6.23 | 0.08 | 1.30% | 6.19 | 6.33 | 58795 | 3680 | 1.59% |
| 2024-09-24 | 5.97 | 6.15 | 0.21 | 3.54% | 5.97 | 6.15 | 52633 | 3200 | 1.42% |
| 2024-09-23 | 5.97 | 5.94 | -0.01 | -0.17% | 5.91 | 5.99 | 29046 | 1726 | 0.79% |
| 2024-09-20 | 6.04 | 5.95 | -0.10 | -1.65% | 5.93 | 6.06 | 35146 | 2099 | 0.95% |
| 2024-09-19 | 5.82 | 6.05 | 0.25 | 4.31% | 5.81 | 6.09 | 61520 | 3687 | 1.66% |
| 2024-09-18 | 5.84 | 5.80 | -0.04 | -0.68% | 5.68 | 5.85 | 42994 | 2471 | 1.16% |
| 2024-09-13 | 5.88 | 5.84 | -0.06 | -1.02% | 5.83 | 5.96 | 56023 | 3298 | 1.52% |
| 2024-09-12 | 6.08 | 5.90 | -0.15 | -2.48% | 5.88 | 6.11 | 102286 | 6068 | 2.77% |
| 2024-09-11 | 5.90 | 6.05 | 0.09 | 1.51% | 5.85 | 6.33 | 99342 | 6035 | 2.69% |
| 2024-09-10 | 5.92 | 5.96 | 0.02 | 0.34% | 5.86 | 6.01 | 31224 | 1849 | 0.84% |
| 2024-09-09 | 5.82 | 5.94 | 0.11 | 1.89% | 5.76 | 5.98 | 50632 | 2997 | 1.37% |
| 2024-09-06 | 5.95 | 5.83 | -0.16 | -2.67% | 5.80 | 6.02 | 43466 | 2558 | 1.18% |
| 2024-09-05 | 5.92 | 5.99 | 0.07 | 1.18% | 5.90 | 6.02 | 37775 | 2261 | 1.02% |
| 2024-09-04 | 5.97 | 5.92 | -0.05 | -0.84% | 5.91 | 6.04 | 39723 | 2364 | 1.07% |
| 2024-09-03 | 6.04 | 5.97 | -0.07 | -1.16% | 5.95 | 6.10 | 54600 | 3274 | 1.48% |
| 2024-09-02 | 6.08 | 6.04 | -0.07 | -1.15% | 6.03 | 6.21 | 66751 | 4085 | 1.81% |
| 2024-08-30 | 5.99 | 6.11 | 0.08 | 1.33% | 5.96 | 6.18 | 59599 | 3627 | 1.61% |
| 2024-08-29 | 6.10 | 6.03 | 0.08 | 1.34% | 5.89 | 6.10 | 74054 | 4416 | 2.00% |
| 2024-08-28 | 5.82 | 5.95 | 0.07 | 1.19% | 5.81 | 6.20 | 54663 | 3262 | 1.48% |
| 2024-08-27 | 5.91 | 5.88 | -0.01 | -0.17% | 5.86 | 5.98 | 42095 | 2486 | 1.14% |
| 2024-08-26 | 5.86 | 5.89 | 0.10 | 1.73% | 5.76 | 5.94 | 40670 | 2391 | 1.10% |
| 2024-08-23 | 5.85 | 5.79 | -0.06 | -1.03% | 5.72 | 5.86 | 37460 | 2165 | 1.01% |
| 2024-08-22 | 5.96 | 5.85 | -0.06 | -1.02% | 5.83 | 6.00 | 31993 | 1884 | 0.87% |
| 2024-08-21 | 5.99 | 5.91 | -0.09 | -1.50% | 5.90 | 6.05 | 40346 | 2405 | 1.09% |
| 2024-08-20 | 6.20 | 6.00 | -0.19 | -3.07% | 5.99 | 6.23 | 41844 | 2538 | 1.13% |
| 2024-08-19 | 6.15 | 6.19 | -0.02 | -0.32% | 6.15 | 6.27 | 36297 | 2251 | 0.98% |
| 2024-08-16 | 6.33 | 6.21 | -0.09 | -1.43% | 6.20 | 6.33 | 37984 | 2372 | 1.03% |
| 2024-08-15 | 6.32 | 6.30 | 0.02 | 0.32% | 6.21 | 6.37 | 41672 | 2623 | 1.13% |
| 2024-08-14 | 6.39 | 6.28 | -0.11 | -1.72% | 6.27 | 6.43 | 30343 | 1920 | 0.82% |
| 2024-08-13 | 6.53 | 6.39 | -0.05 | -0.78% | 6.31 | 6.53 | 36404 | 2322 | 0.98% |