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 | 7.02 | 7.05 | 0.04 | 0.57% | 6.95 | 7.07 | 76220 | 5360 | 1.83% |
| 2024-11-20 | 6.92 | 7.01 | 0.09 | 1.30% | 6.89 | 7.02 | 78731 | 5481 | 1.89% |
| 2024-11-19 | 6.76 | 6.92 | 0.22 | 3.28% | 6.70 | 6.92 | 83373 | 5697 | 2.01% |
| 2024-11-18 | 6.85 | 6.70 | -0.10 | -1.47% | 6.65 | 6.92 | 94728 | 6399 | 2.28% |
| 2024-11-15 | 6.94 | 6.80 | -0.14 | -2.02% | 6.80 | 7.02 | 87906 | 6079 | 2.11% |
| 2024-11-14 | 7.14 | 6.94 | -0.23 | -3.21% | 6.92 | 7.18 | 105536 | 7414 | 2.54% |
| 2024-11-13 | 7.15 | 7.17 | -0.06 | -0.83% | 6.98 | 7.25 | 140256 | 9980 | 3.37% |
| 2024-11-12 | 7.30 | 7.23 | 0.09 | 1.26% | 7.14 | 7.60 | 260813 | 19144 | 6.27% |
| 2024-11-11 | 6.95 | 7.14 | 0.17 | 2.44% | 6.95 | 7.14 | 133107 | 9383 | 3.20% |
| 2024-11-08 | 7.06 | 6.97 | -0.09 | -1.27% | 6.96 | 7.14 | 158460 | 11143 | 3.81% |
| 2024-11-07 | 6.94 | 7.06 | 0.21 | 3.07% | 6.88 | 7.08 | 201824 | 14120 | 4.85% |
| 2024-11-06 | 6.82 | 6.85 | 0.05 | 0.74% | 6.72 | 6.92 | 144860 | 9891 | 3.48% |
| 2024-11-05 | 6.63 | 6.80 | 0.17 | 2.56% | 6.61 | 6.81 | 117370 | 7893 | 2.82% |
| 2024-11-04 | 6.46 | 6.63 | 0.22 | 3.43% | 6.46 | 6.65 | 104758 | 6897 | 2.52% |
| 2024-11-01 | 6.69 | 6.41 | -0.32 | -4.75% | 6.40 | 6.75 | 121717 | 7927 | 2.93% |
| 2024-10-31 | 6.71 | 6.73 | 0.01 | 0.15% | 6.66 | 6.80 | 97126 | 6539 | 2.34% |
| 2024-10-30 | 6.66 | 6.72 | 0.01 | 0.15% | 6.60 | 6.76 | 92376 | 6173 | 2.22% |
| 2024-10-29 | 6.90 | 6.71 | -0.22 | -3.17% | 6.69 | 6.93 | 119346 | 8108 | 2.87% |
| 2024-10-28 | 6.68 | 6.93 | 0.25 | 3.74% | 6.65 | 7.03 | 145342 | 9936 | 3.50% |
| 2024-10-25 | 6.55 | 6.68 | 0.13 | 1.98% | 6.53 | 6.69 | 81927 | 5439 | 1.97% |
| 2024-10-24 | 6.52 | 6.55 | -0.01 | -0.15% | 6.48 | 6.63 | 53197 | 3476 | 1.28% |
| 2024-10-23 | 6.62 | 6.56 | -0.02 | -0.30% | 6.51 | 6.63 | 85432 | 5620 | 2.05% |
| 2024-10-22 | 6.39 | 6.58 | 0.19 | 2.97% | 6.39 | 6.58 | 96440 | 6278 | 2.32% |
| 2024-10-21 | 6.48 | 6.39 | -0.06 | -0.93% | 6.35 | 6.51 | 104318 | 6700 | 2.51% |
| 2024-10-18 | 6.28 | 6.45 | 0.17 | 2.71% | 6.28 | 6.49 | 72633 | 4653 | 1.75% |
| 2024-10-17 | 6.35 | 6.33 | 0.00 | 0.00% | 6.32 | 6.45 | 54199 | 3464 | 1.30% |
| 2024-10-16 | 6.23 | 6.33 | -0.01 | -0.16% | 6.23 | 6.41 | 49290 | 3122 | 1.19% |
| 2024-10-15 | 6.44 | 6.34 | -0.13 | -2.01% | 6.33 | 6.52 | 72504 | 4659 | 1.74% |
| 2024-10-14 | 6.43 | 6.47 | 0.12 | 1.89% | 6.30 | 6.49 | 71317 | 4573 | 1.72% |
| 2024-10-11 | 6.59 | 6.35 | -0.17 | -2.61% | 6.30 | 6.59 | 83408 | 5342 | 2.01% |
| 2024-10-10 | 6.50 | 6.52 | 0.05 | 0.77% | 6.37 | 6.68 | 90168 | 5909 | 2.17% |
| 2024-10-09 | 7.00 | 6.47 | -0.68 | -9.51% | 6.44 | 7.00 | 173956 | 11609 | 4.18% |
| 2024-10-08 | 7.49 | 7.15 | 0.30 | 4.38% | 6.80 | 7.49 | 294375 | 20924 | 7.08% |
| 2024-09-30 | 6.46 | 6.85 | 0.58 | 9.25% | 6.26 | 6.85 | 243123 | 16047 | 5.85% |
| 2024-09-27 | 6.13 | 6.27 | 0.18 | 2.96% | 6.09 | 6.34 | 108384 | 6726 | 2.61% |
| 2024-09-26 | 5.94 | 6.09 | 0.14 | 2.35% | 5.93 | 6.09 | 43391 | 2617 | 1.04% |
| 2024-09-25 | 5.99 | 5.95 | 0.01 | 0.17% | 5.95 | 6.10 | 61538 | 3713 | 1.48% |
| 2024-09-24 | 5.83 | 5.94 | 0.13 | 2.24% | 5.80 | 5.95 | 49561 | 2920 | 1.19% |
| 2024-09-23 | 5.77 | 5.81 | 0.03 | 0.52% | 5.74 | 5.84 | 27251 | 1577 | 0.66% |
| 2024-09-20 | 5.78 | 5.78 | -0.01 | -0.17% | 5.73 | 5.83 | 23167 | 1340 | 0.56% |
| 2024-09-19 | 5.67 | 5.79 | 0.14 | 2.48% | 5.66 | 5.85 | 39518 | 2276 | 0.95% |
| 2024-09-18 | 5.67 | 5.65 | -0.01 | -0.18% | 5.54 | 5.70 | 32962 | 1850 | 0.79% |
| 2024-09-13 | 5.72 | 5.66 | -0.12 | -2.08% | 5.65 | 5.81 | 31274 | 1785 | 0.75% |
| 2024-09-12 | 5.85 | 5.78 | -0.07 | -1.20% | 5.77 | 5.90 | 34797 | 2032 | 0.84% |
| 2024-09-11 | 5.88 | 5.85 | -0.02 | -0.34% | 5.80 | 5.88 | 34930 | 2039 | 0.84% |
| 2024-09-10 | 5.76 | 5.87 | 0.12 | 2.09% | 5.74 | 5.88 | 44812 | 2602 | 1.08% |
| 2024-09-09 | 5.75 | 5.75 | -0.02 | -0.35% | 5.70 | 5.82 | 33774 | 1944 | 0.81% |
| 2024-09-06 | 5.82 | 5.77 | -0.04 | -0.69% | 5.75 | 5.89 | 59136 | 3454 | 1.42% |
| 2024-09-05 | 5.82 | 5.81 | 0.00 | 0.00% | 5.81 | 5.87 | 34263 | 1999 | 0.82% |
| 2024-09-04 | 5.76 | 5.81 | 0.04 | 0.69% | 5.72 | 5.85 | 47462 | 2760 | 1.14% |
| 2024-09-03 | 5.72 | 5.77 | 0.08 | 1.41% | 5.67 | 5.78 | 37940 | 2178 | 0.91% |
| 2024-09-02 | 5.70 | 5.69 | -0.01 | -0.18% | 5.66 | 5.78 | 50193 | 2880 | 1.21% |
| 2024-08-30 | 5.57 | 5.70 | 0.16 | 2.89% | 5.57 | 5.77 | 48954 | 2786 | 1.18% |
| 2024-08-29 | 5.38 | 5.54 | 0.13 | 2.40% | 5.36 | 5.56 | 33912 | 1860 | 0.82% |
| 2024-08-28 | 5.35 | 5.41 | 0.04 | 0.74% | 5.33 | 5.49 | 24331 | 1316 | 0.59% |
| 2024-08-27 | 5.50 | 5.37 | -0.13 | -2.36% | 5.36 | 5.51 | 23723 | 1286 | 0.57% |
| 2024-08-26 | 5.39 | 5.50 | 0.10 | 1.85% | 5.36 | 5.54 | 27961 | 1533 | 0.67% |
| 2024-08-23 | 5.43 | 5.40 | -0.03 | -0.55% | 5.30 | 5.46 | 37347 | 2008 | 0.90% |
| 2024-08-22 | 5.56 | 5.43 | -0.11 | -1.99% | 5.43 | 5.58 | 29790 | 1637 | 0.72% |
| 2024-08-21 | 5.50 | 5.54 | 0.04 | 0.73% | 5.47 | 5.55 | 25562 | 1410 | 0.61% |
| 2024-08-20 | 5.69 | 5.50 | -0.17 | -3.00% | 5.48 | 5.69 | 38286 | 2122 | 0.92% |
| 2024-08-19 | 5.64 | 5.67 | 0.01 | 0.18% | 5.60 | 5.73 | 24932 | 1414 | 0.60% |
| 2024-08-16 | 5.69 | 5.66 | -0.03 | -0.53% | 5.65 | 5.75 | 21107 | 1201 | 0.51% |
| 2024-08-15 | 5.60 | 5.69 | 0.07 | 1.25% | 5.57 | 5.71 | 27309 | 1545 | 0.66% |
| 2024-08-14 | 5.63 | 5.62 | -0.02 | -0.35% | 5.59 | 5.68 | 27622 | 1555 | 0.66% |
| 2024-08-13 | 5.61 | 5.64 | 0.04 | 0.71% | 5.54 | 5.66 | 22803 | 1277 | 0.55% |