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 | 6.87 | 6.89 | -0.01 | -0.14% | 6.76 | 7.06 | 253200 | 17477 | 5.33% |
| 2024-11-20 | 6.59 | 6.90 | 0.31 | 4.70% | 6.55 | 7.02 | 341366 | 23276 | 7.19% |
| 2024-11-19 | 6.41 | 6.59 | 0.09 | 1.38% | 6.28 | 6.59 | 291062 | 18725 | 6.13% |
| 2024-11-18 | 7.30 | 6.50 | -0.67 | -9.34% | 6.45 | 7.41 | 591240 | 39910 | 12.45% |
| 2024-11-15 | 7.10 | 7.17 | 0.18 | 2.58% | 7.06 | 7.69 | 656436 | 48688 | 13.82% |
| 2024-11-14 | 7.12 | 6.99 | -0.14 | -1.96% | 6.96 | 7.32 | 210812 | 15094 | 4.44% |
| 2024-11-13 | 7.02 | 7.13 | 0.02 | 0.28% | 6.97 | 7.26 | 222843 | 15814 | 4.69% |
| 2024-11-12 | 7.39 | 7.11 | -0.37 | -4.95% | 7.04 | 7.48 | 328430 | 23836 | 6.92% |
| 2024-11-11 | 7.10 | 7.48 | 0.46 | 6.55% | 7.10 | 7.55 | 436220 | 32247 | 9.18% |
| 2024-11-08 | 7.00 | 7.02 | 0.19 | 2.78% | 6.81 | 7.17 | 330003 | 23021 | 6.95% |
| 2024-11-07 | 6.62 | 6.83 | 0.21 | 3.17% | 6.46 | 6.88 | 213021 | 14380 | 4.49% |
| 2024-11-06 | 6.44 | 6.62 | 0.17 | 2.64% | 6.44 | 6.68 | 238884 | 15701 | 5.03% |
| 2024-11-05 | 6.34 | 6.45 | 0.10 | 1.57% | 6.34 | 6.50 | 221255 | 14191 | 4.66% |
| 2024-11-04 | 6.24 | 6.35 | 0.08 | 1.28% | 6.15 | 6.42 | 226105 | 14214 | 4.76% |
| 2024-11-01 | 6.77 | 6.27 | -0.52 | -7.66% | 6.25 | 6.86 | 365987 | 23594 | 7.71% |
| 2024-10-31 | 6.70 | 6.79 | 0.07 | 1.04% | 6.60 | 6.90 | 244887 | 16604 | 5.16% |
| 2024-10-30 | 6.51 | 6.72 | 0.14 | 2.13% | 6.46 | 6.87 | 262369 | 17539 | 5.52% |
| 2024-10-29 | 6.94 | 6.58 | -0.23 | -3.38% | 6.55 | 7.28 | 429698 | 29637 | 9.05% |
| 2024-10-28 | 6.41 | 6.81 | 0.31 | 4.77% | 6.40 | 6.89 | 221319 | 14864 | 4.66% |
| 2024-10-25 | 6.43 | 6.50 | 0.07 | 1.09% | 6.40 | 6.58 | 167997 | 10916 | 3.54% |
| 2024-10-24 | 6.42 | 6.43 | -0.03 | -0.46% | 6.32 | 6.50 | 134984 | 8647 | 2.84% |
| 2024-10-23 | 6.70 | 6.46 | -0.25 | -3.73% | 6.44 | 6.71 | 270948 | 17850 | 5.70% |
| 2024-10-22 | 6.56 | 6.71 | 0.18 | 2.76% | 6.56 | 6.93 | 345638 | 23346 | 7.28% |
| 2024-10-21 | 6.27 | 6.53 | 0.27 | 4.31% | 6.23 | 6.73 | 346029 | 22518 | 7.29% |
| 2024-10-18 | 6.22 | 6.26 | 0.03 | 0.48% | 6.11 | 6.37 | 238658 | 14901 | 5.02% |
| 2024-10-17 | 6.11 | 6.23 | 0.12 | 1.96% | 6.11 | 6.38 | 289140 | 18126 | 6.09% |
| 2024-10-16 | 5.84 | 6.11 | 0.14 | 2.35% | 5.84 | 6.28 | 237563 | 14482 | 5.00% |
| 2024-10-15 | 5.94 | 5.97 | 0.04 | 0.67% | 5.82 | 6.28 | 255622 | 15532 | 5.38% |
| 2024-10-14 | 5.71 | 5.93 | 0.22 | 3.85% | 5.63 | 6.02 | 222326 | 13026 | 4.68% |
| 2024-10-11 | 6.00 | 5.71 | -0.30 | -4.99% | 5.63 | 6.01 | 208888 | 12168 | 4.40% |
| 2024-10-10 | 6.09 | 6.01 | -0.20 | -3.22% | 5.73 | 6.26 | 354800 | 21283 | 7.47% |
| 2024-10-09 | 6.65 | 6.21 | -0.69 | -10.00% | 6.21 | 6.65 | 340779 | 21554 | 7.18% |
| 2024-10-08 | 7.18 | 6.90 | 0.34 | 5.18% | 6.41 | 7.22 | 581842 | 39710 | 12.25% |
| 2024-09-30 | 6.26 | 6.56 | 0.56 | 9.33% | 6.00 | 6.59 | 501290 | 31670 | 10.55% |
| 2024-09-27 | 5.70 | 6.00 | 0.38 | 6.76% | 5.61 | 6.05 | 415519 | 24283 | 8.75% |
| 2024-09-26 | 5.49 | 5.62 | 0.05 | 0.90% | 5.42 | 5.67 | 405345 | 22459 | 8.53% |
| 2024-09-25 | 5.38 | 5.57 | 0.29 | 5.49% | 5.37 | 5.81 | 542758 | 30610 | 11.43% |
| 2024-09-24 | 5.15 | 5.28 | 0.15 | 2.92% | 5.09 | 5.30 | 170729 | 8898 | 3.59% |
| 2024-09-23 | 5.11 | 5.13 | 0.03 | 0.59% | 5.06 | 5.17 | 92622 | 4753 | 1.95% |
| 2024-09-20 | 5.12 | 5.10 | -0.02 | -0.39% | 5.05 | 5.15 | 101786 | 5179 | 2.14% |
| 2024-09-19 | 5.01 | 5.12 | 0.13 | 2.61% | 5.00 | 5.15 | 123524 | 6300 | 2.60% |
| 2024-09-18 | 5.06 | 4.99 | -0.08 | -1.58% | 4.91 | 5.11 | 111786 | 5572 | 2.35% |
| 2024-09-13 | 5.09 | 5.07 | -0.06 | -1.17% | 5.05 | 5.19 | 90689 | 4637 | 1.91% |
| 2024-09-12 | 5.13 | 5.13 | 0.00 | 0.00% | 5.12 | 5.23 | 90790 | 4682 | 1.91% |
| 2024-09-11 | 5.17 | 5.13 | -0.05 | -0.97% | 5.09 | 5.20 | 96774 | 4970 | 2.04% |
| 2024-09-10 | 5.10 | 5.18 | 0.09 | 1.77% | 5.03 | 5.20 | 141768 | 7250 | 2.98% |
| 2024-09-09 | 4.99 | 5.09 | 0.08 | 1.60% | 4.96 | 5.14 | 128451 | 6516 | 2.70% |
| 2024-09-06 | 5.13 | 5.01 | -0.12 | -2.34% | 5.00 | 5.15 | 123193 | 6249 | 2.59% |
| 2024-09-05 | 4.97 | 5.13 | 0.14 | 2.81% | 4.97 | 5.17 | 159576 | 8124 | 3.36% |
| 2024-09-04 | 5.00 | 4.99 | -0.04 | -0.80% | 4.93 | 5.04 | 114279 | 5707 | 2.41% |
| 2024-09-03 | 4.99 | 5.03 | 0.08 | 1.62% | 4.92 | 5.09 | 148066 | 7430 | 3.12% |
| 2024-09-02 | 5.15 | 4.95 | -0.21 | -4.07% | 4.94 | 5.19 | 214912 | 10872 | 4.52% |
| 2024-08-30 | 4.81 | 5.16 | 0.31 | 6.39% | 4.81 | 5.25 | 375247 | 19180 | 7.90% |
| 2024-08-29 | 4.74 | 4.85 | 0.08 | 1.68% | 4.64 | 4.85 | 169052 | 8064 | 3.56% |
| 2024-08-28 | 4.64 | 4.77 | 0.11 | 2.36% | 4.52 | 4.81 | 222394 | 10437 | 4.68% |
| 2024-08-27 | 4.68 | 4.66 | -0.04 | -0.85% | 4.63 | 4.79 | 142435 | 6695 | 3.00% |
| 2024-08-26 | 4.67 | 4.70 | 0.03 | 0.64% | 4.59 | 4.78 | 182634 | 8584 | 3.85% |
| 2024-08-23 | 4.83 | 4.67 | -0.21 | -4.30% | 4.62 | 4.83 | 246604 | 11624 | 5.19% |
| 2024-08-22 | 5.22 | 4.88 | -0.41 | -7.75% | 4.85 | 5.32 | 363724 | 18313 | 7.66% |
| 2024-08-21 | 5.49 | 5.29 | -0.29 | -5.20% | 5.29 | 5.59 | 375093 | 20329 | 7.90% |
| 2024-08-20 | 5.39 | 5.58 | 0.20 | 3.72% | 5.19 | 5.86 | 550840 | 30404 | 11.60% |
| 2024-08-19 | 5.49 | 5.38 | -0.22 | -3.93% | 5.35 | 5.60 | 352060 | 19136 | 7.41% |
| 2024-08-16 | 5.75 | 5.60 | -0.08 | -1.41% | 5.49 | 5.89 | 520001 | 29321 | 10.95% |
| 2024-08-15 | 5.44 | 5.68 | 0.12 | 2.16% | 5.36 | 5.83 | 676040 | 37808 | 14.23% |
| 2024-08-14 | 5.29 | 5.56 | 0.29 | 5.50% | 5.18 | 5.65 | 595840 | 32274 | 12.55% |
| 2024-08-13 | 5.10 | 5.27 | 0.18 | 3.54% | 4.96 | 5.41 | 381510 | 19968 | 8.03% |