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 | 7.03 | 7.09 | 0.05 | 0.71% | 7.00 | 7.12 | 33372 | 2358 | 1.33% |
| 2024-11-20 | 6.95 | 7.04 | 0.14 | 2.03% | 6.89 | 7.09 | 36410 | 2547 | 1.45% |
| 2024-11-19 | 6.75 | 6.90 | 0.16 | 2.37% | 6.70 | 6.91 | 43819 | 2990 | 1.75% |
| 2024-11-18 | 6.92 | 6.74 | -0.14 | -2.03% | 6.69 | 7.04 | 51000 | 3465 | 2.04% |
| 2024-11-15 | 7.00 | 6.88 | -0.17 | -2.41% | 6.86 | 7.08 | 41398 | 2887 | 1.65% |
| 2024-11-14 | 7.04 | 7.05 | -0.04 | -0.56% | 7.02 | 7.22 | 68577 | 4878 | 2.74% |
| 2024-11-13 | 7.03 | 7.09 | 0.02 | 0.28% | 6.84 | 7.15 | 60055 | 4198 | 2.40% |
| 2024-11-12 | 7.20 | 7.07 | -0.11 | -1.53% | 6.98 | 7.29 | 69420 | 4971 | 2.77% |
| 2024-11-11 | 7.13 | 7.18 | -0.02 | -0.28% | 6.99 | 7.20 | 75364 | 5341 | 3.01% |
| 2024-11-08 | 7.27 | 7.20 | 0.02 | 0.28% | 7.14 | 7.66 | 145348 | 10746 | 5.81% |
| 2024-11-07 | 7.30 | 7.18 | -0.21 | -2.84% | 7.06 | 7.38 | 141918 | 10196 | 5.67% |
| 2024-11-06 | 7.20 | 7.39 | -0.01 | -0.14% | 7.20 | 7.84 | 211994 | 15946 | 8.47% |
| 2024-11-05 | 7.10 | 7.40 | 0.13 | 1.79% | 6.85 | 7.43 | 237298 | 17027 | 9.48% |
| 2024-11-04 | 6.58 | 7.27 | 0.65 | 9.82% | 6.53 | 7.28 | 257529 | 18022 | 10.29% |
| 2024-11-01 | 6.60 | 6.62 | 0.02 | 0.30% | 6.41 | 6.73 | 137907 | 9056 | 5.51% |
| 2024-10-31 | 6.33 | 6.60 | 0.27 | 4.27% | 6.33 | 6.63 | 97451 | 6314 | 3.89% |
| 2024-10-30 | 6.27 | 6.33 | 0.00 | 0.00% | 6.20 | 6.48 | 90100 | 5693 | 3.60% |
| 2024-10-29 | 6.39 | 6.33 | 0.01 | 0.16% | 6.13 | 6.40 | 104069 | 6515 | 4.16% |
| 2024-10-28 | 6.06 | 6.32 | 0.25 | 4.12% | 6.06 | 6.35 | 82020 | 5119 | 3.28% |
| 2024-10-25 | 5.95 | 6.07 | 0.12 | 2.02% | 5.88 | 6.07 | 52543 | 3165 | 2.10% |
| 2024-10-24 | 5.89 | 5.95 | 0.06 | 1.02% | 5.83 | 5.96 | 41809 | 2463 | 1.67% |
| 2024-10-23 | 5.92 | 5.89 | -0.01 | -0.17% | 5.85 | 5.95 | 49100 | 2898 | 1.96% |
| 2024-10-22 | 5.73 | 5.90 | 0.14 | 2.43% | 5.73 | 5.90 | 57607 | 3367 | 2.30% |
| 2024-10-21 | 5.77 | 5.76 | 0.02 | 0.35% | 5.71 | 5.84 | 56990 | 3290 | 2.28% |
| 2024-10-18 | 5.66 | 5.74 | 0.09 | 1.59% | 5.61 | 5.81 | 47406 | 2711 | 1.89% |
| 2024-10-17 | 5.82 | 5.65 | -0.11 | -1.91% | 5.61 | 5.86 | 43039 | 2471 | 1.72% |
| 2024-10-16 | 5.64 | 5.76 | 0.06 | 1.05% | 5.63 | 5.80 | 46780 | 2684 | 1.87% |
| 2024-10-15 | 5.75 | 5.70 | -0.02 | -0.35% | 5.65 | 5.86 | 56084 | 3230 | 2.24% |
| 2024-10-14 | 5.55 | 5.72 | 0.18 | 3.25% | 5.55 | 5.76 | 66489 | 3772 | 2.66% |
| 2024-10-11 | 5.73 | 5.54 | -0.21 | -3.65% | 5.49 | 5.76 | 60864 | 3415 | 2.43% |
| 2024-10-10 | 5.65 | 5.75 | 0.09 | 1.59% | 5.55 | 5.98 | 85345 | 4896 | 3.41% |
| 2024-10-09 | 6.22 | 5.66 | -0.61 | -9.73% | 5.64 | 6.23 | 115110 | 6718 | 4.60% |
| 2024-10-08 | 6.59 | 6.27 | 0.26 | 4.33% | 5.99 | 6.59 | 161345 | 10093 | 6.45% |
| 2024-09-30 | 5.72 | 6.01 | 0.46 | 8.29% | 5.54 | 6.05 | 136795 | 7968 | 5.47% |
| 2024-09-27 | 5.42 | 5.55 | 0.18 | 3.35% | 5.35 | 5.63 | 82317 | 4515 | 3.29% |
| 2024-09-26 | 5.19 | 5.37 | 0.13 | 2.48% | 5.19 | 5.38 | 76009 | 4018 | 3.04% |
| 2024-09-25 | 5.31 | 5.24 | 0.06 | 1.16% | 5.21 | 5.35 | 52308 | 2760 | 2.09% |
| 2024-09-24 | 5.06 | 5.18 | 0.12 | 2.37% | 5.05 | 5.18 | 46810 | 2394 | 1.87% |
| 2024-09-23 | 5.02 | 5.06 | 0.09 | 1.81% | 4.97 | 5.08 | 36336 | 1831 | 1.45% |
| 2024-09-20 | 5.01 | 4.97 | -0.04 | -0.80% | 4.93 | 5.03 | 29304 | 1456 | 1.17% |
| 2024-09-19 | 4.74 | 5.01 | 0.25 | 5.25% | 4.74 | 5.02 | 50253 | 2485 | 2.01% |
| 2024-09-18 | 4.88 | 4.76 | -0.11 | -2.26% | 4.66 | 4.90 | 36245 | 1715 | 1.45% |
| 2024-09-13 | 5.02 | 4.87 | -0.08 | -1.62% | 4.86 | 5.02 | 26016 | 1281 | 1.04% |
| 2024-09-12 | 4.95 | 4.95 | 0.01 | 0.20% | 4.94 | 5.03 | 22025 | 1097 | 0.88% |
| 2024-09-11 | 5.02 | 4.94 | -0.07 | -1.40% | 4.90 | 5.03 | 27596 | 1367 | 1.10% |
| 2024-09-10 | 4.98 | 5.01 | 0.02 | 0.40% | 4.91 | 5.04 | 28649 | 1425 | 1.14% |
| 2024-09-09 | 4.95 | 4.99 | 0.00 | 0.00% | 4.87 | 5.04 | 27613 | 1373 | 1.10% |
| 2024-09-06 | 5.04 | 4.99 | -0.06 | -1.19% | 4.94 | 5.15 | 37298 | 1864 | 1.49% |
| 2024-09-05 | 4.95 | 5.05 | 0.11 | 2.23% | 4.90 | 5.06 | 32281 | 1614 | 1.29% |
| 2024-09-04 | 5.01 | 4.94 | -0.10 | -1.98% | 4.91 | 5.05 | 30907 | 1533 | 1.23% |
| 2024-09-03 | 5.04 | 5.04 | -0.01 | -0.20% | 4.99 | 5.11 | 24229 | 1224 | 0.97% |
| 2024-09-02 | 5.07 | 5.05 | -0.02 | -0.39% | 5.02 | 5.12 | 43972 | 2236 | 1.76% |
| 2024-08-30 | 4.98 | 5.07 | 0.07 | 1.40% | 4.94 | 5.12 | 33372 | 1686 | 1.33% |
| 2024-08-29 | 4.89 | 5.00 | 0.12 | 2.46% | 4.80 | 5.01 | 29499 | 1453 | 1.18% |
| 2024-08-28 | 4.77 | 4.88 | 0.08 | 1.67% | 4.75 | 4.98 | 36976 | 1809 | 1.48% |
| 2024-08-27 | 4.87 | 4.80 | -0.07 | -1.44% | 4.76 | 4.90 | 30576 | 1470 | 1.22% |
| 2024-08-26 | 4.69 | 4.87 | 0.16 | 3.40% | 4.69 | 4.93 | 34669 | 1680 | 1.39% |
| 2024-08-23 | 4.76 | 4.71 | -0.08 | -1.67% | 4.64 | 4.80 | 34615 | 1632 | 1.38% |
| 2024-08-22 | 4.85 | 4.79 | -0.10 | -2.04% | 4.78 | 4.92 | 25881 | 1251 | 1.03% |
| 2024-08-21 | 4.86 | 4.89 | 0.03 | 0.62% | 4.82 | 4.93 | 23987 | 1173 | 0.96% |
| 2024-08-20 | 5.02 | 4.86 | -0.16 | -3.19% | 4.82 | 5.05 | 46473 | 2278 | 1.86% |
| 2024-08-19 | 5.04 | 5.02 | 0.00 | 0.00% | 4.94 | 5.07 | 35553 | 1782 | 1.42% |
| 2024-08-16 | 5.13 | 5.02 | -0.11 | -2.14% | 4.99 | 5.19 | 36868 | 1866 | 1.47% |
| 2024-08-15 | 5.03 | 5.13 | 0.09 | 1.79% | 4.96 | 5.14 | 41406 | 2101 | 1.65% |
| 2024-08-14 | 5.07 | 5.04 | -0.03 | -0.59% | 5.01 | 5.09 | 26500 | 1338 | 1.06% |
| 2024-08-13 | 5.00 | 5.07 | 0.08 | 1.60% | 4.93 | 5.07 | 43455 | 2182 | 1.74% |