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 | 6.91 | 6.96 | 0.00 | 0.00% | 6.87 | 7.02 | 136267 | 9477 | 2.18% |
| 2024-11-20 | 6.69 | 6.96 | 0.23 | 3.42% | 6.68 | 7.00 | 172604 | 11855 | 2.76% |
| 2024-11-19 | 6.54 | 6.73 | 0.19 | 2.91% | 6.54 | 6.74 | 120837 | 8018 | 1.93% |
| 2024-11-18 | 6.82 | 6.54 | -0.26 | -3.82% | 6.50 | 6.93 | 195017 | 12898 | 3.12% |
| 2024-11-15 | 6.80 | 6.80 | -0.05 | -0.73% | 6.79 | 7.04 | 155991 | 10817 | 2.49% |
| 2024-11-14 | 7.03 | 6.85 | -0.21 | -2.97% | 6.83 | 7.08 | 154933 | 10757 | 2.48% |
| 2024-11-13 | 7.00 | 7.06 | -0.04 | -0.56% | 6.89 | 7.13 | 170063 | 11926 | 2.72% |
| 2024-11-12 | 7.20 | 7.10 | -0.10 | -1.39% | 7.01 | 7.27 | 262932 | 18811 | 4.20% |
| 2024-11-11 | 7.05 | 7.20 | 0.10 | 1.41% | 7.05 | 7.25 | 217639 | 15619 | 3.48% |
| 2024-11-08 | 7.15 | 7.10 | 0.02 | 0.28% | 7.08 | 7.22 | 261959 | 18741 | 4.19% |
| 2024-11-07 | 6.94 | 7.08 | 0.10 | 1.43% | 6.92 | 7.08 | 171617 | 12024 | 2.74% |
| 2024-11-06 | 7.05 | 6.98 | -0.03 | -0.43% | 6.93 | 7.11 | 196500 | 13810 | 3.14% |
| 2024-11-05 | 6.88 | 7.01 | 0.13 | 1.89% | 6.88 | 7.04 | 179420 | 12533 | 2.87% |
| 2024-11-04 | 6.65 | 6.88 | 0.28 | 4.24% | 6.62 | 6.94 | 209609 | 14320 | 3.35% |
| 2024-11-01 | 7.07 | 6.60 | -0.45 | -6.38% | 6.59 | 7.07 | 273864 | 18497 | 4.38% |
| 2024-10-31 | 6.97 | 7.05 | 0.08 | 1.15% | 6.94 | 7.12 | 204675 | 14420 | 3.27% |
| 2024-10-30 | 7.06 | 6.97 | -0.09 | -1.27% | 6.90 | 7.13 | 210561 | 14728 | 3.37% |
| 2024-10-29 | 7.17 | 7.06 | -0.21 | -2.89% | 7.04 | 7.28 | 233283 | 16675 | 3.73% |
| 2024-10-28 | 7.00 | 7.27 | 0.28 | 4.01% | 6.99 | 7.38 | 259626 | 18693 | 4.15% |
| 2024-10-25 | 6.97 | 6.99 | 0.05 | 0.72% | 6.94 | 7.03 | 101229 | 7062 | 1.62% |
| 2024-10-24 | 7.06 | 6.94 | -0.12 | -1.70% | 6.90 | 7.06 | 115149 | 8008 | 1.84% |
| 2024-10-23 | 7.01 | 7.06 | 0.07 | 1.00% | 6.97 | 7.17 | 162832 | 11539 | 2.60% |
| 2024-10-22 | 7.13 | 6.99 | -0.25 | -3.45% | 6.96 | 7.18 | 190415 | 13411 | 3.04% |
| 2024-10-21 | 7.07 | 7.24 | 0.23 | 3.28% | 7.05 | 7.34 | 195248 | 14077 | 3.12% |
| 2024-10-18 | 6.83 | 7.01 | 0.17 | 2.49% | 6.78 | 7.14 | 152891 | 10648 | 2.44% |
| 2024-10-17 | 6.83 | 6.84 | 0.02 | 0.29% | 6.83 | 7.01 | 127062 | 8812 | 2.03% |
| 2024-10-16 | 6.78 | 6.82 | -0.04 | -0.58% | 6.72 | 6.86 | 94796 | 6449 | 1.52% |
| 2024-10-15 | 6.88 | 6.86 | -0.06 | -0.87% | 6.77 | 7.04 | 159312 | 11027 | 2.55% |
| 2024-10-14 | 6.68 | 6.92 | 0.23 | 3.44% | 6.59 | 6.92 | 142308 | 9652 | 2.28% |
| 2024-10-11 | 6.99 | 6.69 | -0.26 | -3.74% | 6.64 | 6.99 | 151599 | 10276 | 2.42% |
| 2024-10-10 | 7.11 | 6.95 | -0.15 | -2.11% | 6.85 | 7.27 | 242068 | 17033 | 3.87% |
| 2024-10-09 | 7.55 | 7.10 | -0.45 | -5.96% | 7.09 | 7.57 | 348622 | 25616 | 5.57% |
| 2024-10-08 | 7.55 | 7.55 | 0.69 | 10.06% | 7.00 | 7.55 | 357676 | 26389 | 5.72% |
| 2024-09-30 | 6.57 | 6.86 | 0.53 | 8.37% | 6.43 | 6.95 | 341388 | 22902 | 5.46% |
| 2024-09-27 | 6.13 | 6.33 | 0.48 | 8.21% | 6.06 | 6.35 | 223304 | 13870 | 3.57% |
| 2024-09-26 | 5.77 | 5.85 | 0.11 | 1.92% | 5.74 | 5.86 | 89505 | 5196 | 1.43% |
| 2024-09-25 | 5.78 | 5.74 | -0.03 | -0.52% | 5.72 | 5.88 | 97421 | 5665 | 1.56% |
| 2024-09-24 | 5.72 | 5.77 | 0.08 | 1.41% | 5.62 | 5.77 | 93167 | 5326 | 1.49% |
| 2024-09-23 | 5.60 | 5.69 | 0.06 | 1.07% | 5.59 | 5.75 | 84329 | 4803 | 1.35% |
| 2024-09-20 | 5.64 | 5.63 | 0.00 | 0.00% | 5.57 | 5.73 | 118127 | 6671 | 1.89% |
| 2024-09-19 | 5.57 | 5.63 | 0.08 | 1.44% | 5.56 | 5.65 | 77933 | 4373 | 1.25% |
| 2024-09-18 | 5.48 | 5.55 | 0.06 | 1.09% | 5.45 | 5.58 | 53673 | 2960 | 0.86% |
| 2024-09-13 | 5.57 | 5.49 | -0.07 | -1.26% | 5.47 | 5.58 | 49446 | 2720 | 0.79% |
| 2024-09-12 | 5.52 | 5.56 | 0.06 | 1.09% | 5.48 | 5.61 | 56563 | 3139 | 0.90% |
| 2024-09-11 | 5.55 | 5.50 | -0.08 | -1.43% | 5.46 | 5.61 | 50127 | 2777 | 0.80% |
| 2024-09-10 | 5.47 | 5.58 | 0.11 | 2.01% | 5.41 | 5.60 | 50580 | 2778 | 0.81% |
| 2024-09-09 | 5.43 | 5.47 | 0.00 | 0.00% | 5.39 | 5.53 | 48576 | 2655 | 0.78% |
| 2024-09-06 | 5.52 | 5.47 | -0.08 | -1.44% | 5.45 | 5.61 | 58006 | 3212 | 0.93% |
| 2024-09-05 | 5.52 | 5.55 | 0.10 | 1.83% | 5.48 | 5.59 | 55401 | 3070 | 0.89% |
| 2024-09-04 | 5.52 | 5.45 | -0.10 | -1.80% | 5.42 | 5.57 | 51621 | 2826 | 0.83% |
| 2024-09-03 | 5.47 | 5.55 | 0.05 | 0.91% | 5.45 | 5.57 | 69843 | 3855 | 1.12% |
| 2024-09-02 | 5.45 | 5.50 | 0.04 | 0.73% | 5.43 | 5.57 | 71300 | 3936 | 1.14% |
| 2024-08-30 | 5.33 | 5.46 | 0.12 | 2.25% | 5.32 | 5.61 | 80444 | 4395 | 1.29% |
| 2024-08-29 | 5.12 | 5.34 | 0.18 | 3.49% | 5.11 | 5.36 | 55696 | 2928 | 0.89% |
| 2024-08-28 | 5.01 | 5.16 | 0.10 | 1.98% | 5.00 | 5.21 | 52763 | 2699 | 0.84% |
| 2024-08-27 | 5.20 | 5.06 | -0.16 | -3.07% | 5.05 | 5.28 | 59439 | 3050 | 0.95% |
| 2024-08-26 | 5.20 | 5.22 | 0.03 | 0.58% | 5.11 | 5.27 | 59019 | 3071 | 0.94% |
| 2024-08-23 | 5.10 | 5.19 | 0.06 | 1.17% | 5.05 | 5.23 | 51735 | 2664 | 0.83% |
| 2024-08-22 | 5.35 | 5.13 | -0.22 | -4.11% | 5.11 | 5.37 | 57642 | 3007 | 0.92% |
| 2024-08-21 | 5.34 | 5.35 | 0.01 | 0.19% | 5.26 | 5.44 | 46246 | 2483 | 0.74% |
| 2024-08-20 | 5.45 | 5.34 | -0.12 | -2.20% | 5.31 | 5.46 | 40386 | 2168 | 0.65% |
| 2024-08-19 | 5.39 | 5.46 | 0.05 | 0.92% | 5.37 | 5.49 | 49972 | 2720 | 0.80% |
| 2024-08-16 | 5.39 | 5.41 | 0.02 | 0.37% | 5.37 | 5.44 | 45054 | 2437 | 0.72% |
| 2024-08-15 | 5.24 | 5.39 | 0.15 | 2.86% | 5.22 | 5.40 | 52636 | 2809 | 0.84% |
| 2024-08-14 | 5.21 | 5.24 | 0.00 | 0.00% | 5.21 | 5.29 | 33793 | 1776 | 0.54% |
| 2024-08-13 | 5.20 | 5.24 | 0.05 | 0.96% | 5.14 | 5.25 | 34084 | 1775 | 0.55% |