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 | 7.11 | 7.15 | 0.01 | 0.14% | 7.08 | 7.22 | 812739 | 58110 | 1.59% |
| 2024-11-20 | 7.10 | 7.14 | 0.01 | 0.14% | 7.06 | 7.20 | 1029839 | 73482 | 2.02% |
| 2024-11-19 | 6.92 | 7.13 | 0.21 | 3.03% | 6.86 | 7.15 | 1296902 | 90985 | 2.54% |
| 2024-11-18 | 7.11 | 6.92 | -0.16 | -2.26% | 6.88 | 7.15 | 1224083 | 85883 | 2.40% |
| 2024-11-15 | 7.21 | 7.08 | -0.16 | -2.21% | 7.07 | 7.30 | 1116456 | 80251 | 2.19% |
| 2024-11-14 | 7.49 | 7.24 | -0.23 | -3.08% | 7.22 | 7.49 | 1298619 | 95239 | 2.55% |
| 2024-11-13 | 7.43 | 7.47 | -0.02 | -0.27% | 7.34 | 7.61 | 1398046 | 103876 | 2.74% |
| 2024-11-12 | 7.70 | 7.49 | -0.10 | -1.32% | 7.42 | 7.75 | 2211033 | 167962 | 4.33% |
| 2024-11-11 | 7.45 | 7.59 | 0.20 | 2.71% | 7.41 | 7.65 | 2403580 | 181547 | 4.71% |
| 2024-11-08 | 7.52 | 7.39 | -0.11 | -1.47% | 7.38 | 7.64 | 2498538 | 187265 | 4.90% |
| 2024-11-07 | 7.40 | 7.50 | 0.03 | 0.40% | 7.32 | 7.61 | 2691002 | 200883 | 5.28% |
| 2024-11-06 | 7.35 | 7.47 | 0.13 | 1.77% | 7.30 | 7.65 | 3903984 | 293321 | 7.65% |
| 2024-11-05 | 7.14 | 7.34 | 0.19 | 2.66% | 7.07 | 7.42 | 3178473 | 230515 | 6.23% |
| 2024-11-04 | 7.25 | 7.15 | 0.01 | 0.14% | 7.02 | 7.29 | 1921792 | 136668 | 3.77% |
| 2024-11-01 | 6.95 | 7.14 | 0.17 | 2.44% | 6.90 | 7.30 | 3213086 | 230125 | 6.30% |
| 2024-10-31 | 6.93 | 6.97 | 0.01 | 0.14% | 6.91 | 7.07 | 1229677 | 86049 | 2.41% |
| 2024-10-30 | 6.99 | 6.96 | -0.05 | -0.71% | 6.88 | 7.05 | 1215963 | 84575 | 2.38% |
| 2024-10-29 | 7.14 | 7.01 | -0.13 | -1.82% | 6.98 | 7.16 | 1309950 | 92350 | 2.57% |
| 2024-10-28 | 7.20 | 7.14 | -0.01 | -0.14% | 7.08 | 7.22 | 1180720 | 84047 | 2.31% |
| 2024-10-25 | 7.02 | 7.15 | 0.19 | 2.73% | 7.01 | 7.23 | 1810282 | 128917 | 3.55% |
| 2024-10-24 | 7.05 | 6.96 | -0.14 | -1.97% | 6.92 | 7.05 | 1045933 | 72898 | 2.05% |
| 2024-10-23 | 7.07 | 7.10 | 0.04 | 0.57% | 6.95 | 7.25 | 1964311 | 139182 | 3.85% |
| 2024-10-22 | 6.97 | 7.06 | 0.06 | 0.86% | 6.87 | 7.10 | 1637118 | 114729 | 3.21% |
| 2024-10-21 | 7.18 | 7.00 | 0.03 | 0.43% | 6.92 | 7.19 | 2781423 | 195454 | 5.45% |
| 2024-10-18 | 6.43 | 6.97 | 0.54 | 8.40% | 6.42 | 7.07 | 3105892 | 212909 | 6.09% |
| 2024-10-17 | 6.57 | 6.43 | -0.07 | -1.08% | 6.43 | 6.63 | 765778 | 50003 | 1.50% |
| 2024-10-16 | 6.49 | 6.50 | -0.08 | -1.22% | 6.46 | 6.60 | 809342 | 52744 | 1.59% |
| 2024-10-15 | 6.75 | 6.58 | -0.20 | -2.95% | 6.56 | 6.78 | 1017085 | 67843 | 1.99% |
| 2024-10-14 | 6.67 | 6.78 | 0.10 | 1.50% | 6.61 | 6.79 | 1178430 | 79128 | 2.31% |
| 2024-10-11 | 6.96 | 6.68 | -0.29 | -4.16% | 6.61 | 6.96 | 1236438 | 83511 | 2.43% |
| 2024-10-10 | 7.06 | 6.97 | -0.07 | -0.99% | 6.92 | 7.24 | 1680307 | 118889 | 3.30% |
| 2024-10-09 | 7.56 | 7.04 | -0.56 | -7.37% | 7.03 | 7.56 | 2571414 | 186477 | 5.05% |
| 2024-10-08 | 7.83 | 7.60 | 0.47 | 6.59% | 7.18 | 7.84 | 3601663 | 273930 | 7.08% |
| 2024-09-30 | 6.81 | 7.13 | 0.59 | 9.02% | 6.76 | 7.15 | 2803037 | 195804 | 5.51% |
| 2024-09-27 | 6.23 | 6.54 | 0.41 | 6.69% | 6.22 | 6.65 | 1848348 | 119175 | 3.63% |
| 2024-09-26 | 5.96 | 6.13 | 0.16 | 2.68% | 5.92 | 6.15 | 932056 | 56386 | 1.83% |
| 2024-09-25 | 5.99 | 5.97 | 0.04 | 0.67% | 5.93 | 6.11 | 1115938 | 67299 | 2.19% |
| 2024-09-24 | 5.69 | 5.93 | 0.31 | 5.52% | 5.67 | 5.94 | 1246508 | 72648 | 2.45% |
| 2024-09-23 | 5.64 | 5.62 | -0.03 | -0.53% | 5.60 | 5.69 | 271274 | 15292 | 0.53% |
| 2024-09-20 | 5.68 | 5.65 | -0.04 | -0.70% | 5.61 | 5.69 | 298229 | 16815 | 0.59% |
| 2024-09-19 | 5.59 | 5.69 | 0.14 | 2.52% | 5.52 | 5.72 | 508660 | 28700 | 1.00% |
| 2024-09-18 | 5.55 | 5.55 | 0.00 | 0.00% | 5.44 | 5.58 | 351138 | 19323 | 0.69% |
| 2024-09-13 | 5.68 | 5.55 | -0.13 | -2.29% | 5.55 | 5.70 | 356115 | 19945 | 0.70% |
| 2024-09-12 | 5.66 | 5.68 | 0.04 | 0.71% | 5.64 | 5.79 | 521086 | 29780 | 1.02% |
| 2024-09-11 | 5.59 | 5.64 | 0.04 | 0.71% | 5.55 | 5.67 | 421033 | 23722 | 0.83% |
| 2024-09-10 | 5.67 | 5.60 | -0.07 | -1.23% | 5.49 | 5.70 | 557880 | 31042 | 1.10% |
| 2024-09-09 | 5.66 | 5.67 | -0.04 | -0.70% | 5.64 | 5.72 | 395045 | 22399 | 0.78% |
| 2024-09-06 | 5.81 | 5.71 | -0.11 | -1.89% | 5.70 | 5.82 | 486839 | 27914 | 0.96% |
| 2024-09-05 | 5.78 | 5.82 | 0.01 | 0.17% | 5.74 | 5.93 | 573776 | 33404 | 1.13% |
| 2024-09-04 | 6.02 | 5.81 | -0.05 | -0.85% | 5.81 | 6.03 | 996594 | 58686 | 1.96% |
| 2024-09-03 | 5.83 | 5.86 | 0.03 | 0.51% | 5.79 | 5.94 | 453185 | 26624 | 0.89% |
| 2024-09-02 | 5.99 | 5.83 | -0.14 | -2.35% | 5.83 | 6.03 | 587722 | 34745 | 1.16% |
| 2024-08-30 | 5.86 | 5.97 | 0.19 | 3.29% | 5.84 | 6.04 | 1099871 | 65769 | 2.16% |
| 2024-08-29 | 5.67 | 5.78 | 0.07 | 1.23% | 5.67 | 5.81 | 406285 | 23415 | 0.80% |
| 2024-08-28 | 5.69 | 5.71 | 0.02 | 0.35% | 5.64 | 5.74 | 264516 | 15077 | 0.52% |
| 2024-08-27 | 5.78 | 5.69 | -0.10 | -1.73% | 5.66 | 5.78 | 353027 | 20144 | 0.69% |
| 2024-08-26 | 5.68 | 5.79 | 0.13 | 2.30% | 5.67 | 5.82 | 482287 | 27857 | 0.95% |
| 2024-08-23 | 5.67 | 5.66 | -0.01 | -0.18% | 5.60 | 5.70 | 310549 | 17537 | 0.61% |
| 2024-08-22 | 5.76 | 5.67 | -0.09 | -1.56% | 5.66 | 5.78 | 350213 | 20016 | 0.69% |
| 2024-08-21 | 5.68 | 5.76 | 0.06 | 1.05% | 5.62 | 5.82 | 446259 | 25618 | 0.88% |
| 2024-08-20 | 5.80 | 5.70 | -0.13 | -2.23% | 5.69 | 5.86 | 497424 | 28650 | 0.98% |
| 2024-08-19 | 5.82 | 5.83 | 0.06 | 1.04% | 5.81 | 5.93 | 514121 | 30123 | 1.01% |
| 2024-08-16 | 5.78 | 5.77 | 0.00 | 0.00% | 5.75 | 5.83 | 350755 | 20273 | 0.69% |
| 2024-08-15 | 5.72 | 5.77 | 0.04 | 0.70% | 5.69 | 5.83 | 422103 | 24351 | 0.83% |
| 2024-08-14 | 5.82 | 5.73 | -0.09 | -1.55% | 5.73 | 5.84 | 327541 | 18868 | 0.64% |
| 2024-08-13 | 5.77 | 5.82 | 0.04 | 0.69% | 5.75 | 5.84 | 363085 | 21024 | 0.71% |