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 | 6.78 | 6.82 | 0.02 | 0.29% | 6.77 | 6.90 | 113614 | 7761 | 2.59% |
| 2024-11-20 | 6.70 | 6.80 | 0.08 | 1.19% | 6.66 | 6.85 | 107422 | 7254 | 2.45% |
| 2024-11-19 | 6.55 | 6.72 | 0.17 | 2.60% | 6.47 | 6.72 | 110676 | 7293 | 2.52% |
| 2024-11-18 | 6.73 | 6.55 | -0.18 | -2.67% | 6.48 | 6.84 | 150848 | 9987 | 3.44% |
| 2024-11-15 | 7.05 | 6.73 | -0.36 | -5.08% | 6.72 | 7.10 | 190480 | 13161 | 4.34% |
| 2024-11-14 | 7.44 | 7.09 | -0.26 | -3.54% | 7.08 | 7.48 | 141878 | 10240 | 3.23% |
| 2024-11-13 | 7.35 | 7.35 | -0.05 | -0.68% | 7.13 | 7.45 | 198956 | 14497 | 4.53% |
| 2024-11-12 | 7.61 | 7.40 | -0.30 | -3.90% | 7.34 | 7.73 | 306628 | 23022 | 6.98% |
| 2024-11-11 | 7.52 | 7.70 | 0.33 | 4.48% | 7.46 | 7.95 | 486615 | 37549 | 11.08% |
| 2024-11-08 | 7.53 | 7.37 | -0.14 | -1.86% | 7.32 | 7.60 | 310506 | 23159 | 7.07% |
| 2024-11-07 | 7.35 | 7.51 | 0.09 | 1.21% | 7.23 | 7.60 | 332842 | 24850 | 7.58% |
| 2024-11-06 | 7.58 | 7.42 | -0.24 | -3.13% | 7.28 | 7.58 | 396219 | 29346 | 9.02% |
| 2024-11-05 | 7.57 | 7.66 | -0.06 | -0.78% | 7.47 | 7.82 | 493176 | 37424 | 11.23% |
| 2024-11-04 | 7.66 | 7.72 | -0.09 | -1.15% | 7.55 | 8.16 | 608556 | 47471 | 13.86% |
| 2024-11-01 | 7.32 | 7.81 | 0.21 | 2.76% | 7.32 | 8.15 | 775876 | 61133 | 17.67% |
| 2024-10-31 | 7.22 | 7.60 | 0.32 | 4.40% | 7.22 | 7.90 | 786541 | 59717 | 17.91% |
| 2024-10-30 | 7.52 | 7.28 | 0.01 | 0.14% | 7.10 | 7.68 | 913742 | 67631 | 20.81% |
| 2024-10-29 | 6.66 | 7.27 | 0.66 | 9.98% | 6.66 | 7.27 | 446959 | 31688 | 10.18% |
| 2024-10-28 | 6.45 | 6.61 | 0.20 | 3.12% | 6.37 | 6.67 | 251323 | 16475 | 5.72% |
| 2024-10-25 | 6.31 | 6.41 | 0.09 | 1.42% | 6.31 | 6.43 | 175501 | 11198 | 4.00% |
| 2024-10-24 | 6.27 | 6.32 | 0.03 | 0.48% | 6.20 | 6.35 | 124642 | 7845 | 2.84% |
| 2024-10-23 | 6.36 | 6.29 | -0.14 | -2.18% | 6.23 | 6.41 | 236616 | 14962 | 5.39% |
| 2024-10-22 | 6.29 | 6.43 | 0.19 | 3.04% | 6.23 | 6.65 | 314377 | 20107 | 7.16% |
| 2024-10-21 | 6.22 | 6.24 | 0.01 | 0.16% | 6.13 | 6.28 | 240762 | 14944 | 5.48% |
| 2024-10-18 | 6.10 | 6.23 | 0.09 | 1.47% | 6.06 | 6.32 | 259274 | 16023 | 5.90% |
| 2024-10-17 | 6.15 | 6.14 | -0.02 | -0.32% | 6.11 | 6.36 | 244184 | 15140 | 5.56% |
| 2024-10-16 | 6.10 | 6.16 | -0.20 | -3.14% | 6.06 | 6.27 | 330664 | 20311 | 7.53% |
| 2024-10-15 | 6.52 | 6.36 | -0.51 | -7.42% | 6.36 | 6.69 | 477268 | 31092 | 10.87% |
| 2024-10-14 | 7.15 | 6.87 | 0.32 | 4.89% | 6.69 | 7.15 | 687824 | 47414 | 15.66% |
| 2024-10-11 | 6.73 | 6.55 | -0.18 | -2.67% | 6.45 | 7.07 | 799531 | 54323 | 18.21% |
| 2024-10-10 | 6.26 | 6.73 | 0.61 | 9.97% | 6.05 | 6.73 | 551643 | 36212 | 12.56% |
| 2024-10-09 | 6.39 | 6.12 | -0.59 | -8.79% | 6.04 | 6.65 | 408554 | 25670 | 9.30% |
| 2024-10-08 | 7.02 | 6.71 | 0.24 | 3.71% | 6.36 | 7.11 | 617144 | 41657 | 14.05% |
| 2024-09-30 | 6.18 | 6.47 | 0.54 | 9.11% | 5.90 | 6.47 | 648304 | 39987 | 14.76% |
| 2024-09-27 | 5.57 | 5.93 | 0.43 | 7.82% | 5.52 | 6.05 | 482639 | 28297 | 10.99% |
| 2024-09-26 | 5.31 | 5.50 | 0.20 | 3.77% | 5.25 | 5.54 | 204012 | 11051 | 4.65% |
| 2024-09-25 | 5.26 | 5.30 | 0.04 | 0.76% | 5.26 | 5.42 | 159399 | 8494 | 3.63% |
| 2024-09-24 | 5.24 | 5.26 | 0.07 | 1.35% | 5.11 | 5.28 | 141942 | 7393 | 3.23% |
| 2024-09-23 | 5.22 | 5.19 | -0.03 | -0.57% | 5.16 | 5.32 | 90019 | 4696 | 2.05% |
| 2024-09-20 | 5.23 | 5.22 | -0.09 | -1.69% | 5.18 | 5.28 | 114392 | 5960 | 2.60% |
| 2024-09-19 | 5.27 | 5.31 | 0.05 | 0.95% | 5.16 | 5.38 | 246220 | 12936 | 5.61% |
| 2024-09-18 | 5.06 | 5.26 | 0.24 | 4.78% | 4.91 | 5.52 | 202658 | 10633 | 4.61% |
| 2024-09-13 | 5.14 | 5.02 | -0.12 | -2.33% | 4.99 | 5.16 | 45025 | 2276 | 1.03% |
| 2024-09-12 | 5.09 | 5.14 | 0.02 | 0.39% | 5.06 | 5.18 | 45811 | 2358 | 1.04% |
| 2024-09-11 | 5.03 | 5.12 | 0.05 | 0.99% | 5.02 | 5.17 | 55197 | 2819 | 1.26% |
| 2024-09-10 | 4.99 | 5.07 | 0.08 | 1.60% | 4.97 | 5.07 | 42340 | 2129 | 0.96% |
| 2024-09-09 | 4.90 | 4.99 | 0.06 | 1.22% | 4.85 | 5.01 | 35715 | 1765 | 0.81% |
| 2024-09-06 | 5.03 | 4.93 | -0.12 | -2.38% | 4.93 | 5.08 | 43116 | 2147 | 0.98% |
| 2024-09-05 | 5.06 | 5.05 | -0.03 | -0.59% | 5.02 | 5.10 | 38129 | 1925 | 0.87% |
| 2024-09-04 | 5.06 | 5.08 | 0.01 | 0.20% | 5.02 | 5.10 | 41521 | 2103 | 0.95% |
| 2024-09-03 | 5.06 | 5.07 | 0.04 | 0.80% | 5.01 | 5.09 | 34624 | 1752 | 0.79% |
| 2024-09-02 | 5.06 | 5.03 | -0.03 | -0.59% | 5.02 | 5.12 | 51117 | 2595 | 1.16% |
| 2024-08-30 | 5.06 | 5.06 | 0.05 | 1.00% | 4.99 | 5.12 | 68224 | 3456 | 1.55% |
| 2024-08-29 | 4.95 | 5.01 | 0.05 | 1.01% | 4.92 | 5.02 | 54370 | 2715 | 1.24% |
| 2024-08-28 | 4.83 | 4.96 | 0.14 | 2.90% | 4.81 | 5.00 | 53778 | 2648 | 1.22% |
| 2024-08-27 | 4.94 | 4.82 | -0.09 | -1.83% | 4.79 | 5.04 | 68719 | 3359 | 1.56% |
| 2024-08-26 | 4.79 | 4.91 | 0.14 | 2.94% | 4.77 | 4.92 | 45292 | 2209 | 1.03% |
| 2024-08-23 | 4.86 | 4.77 | -0.08 | -1.65% | 4.75 | 4.86 | 34061 | 1634 | 0.78% |
| 2024-08-22 | 4.95 | 4.85 | -0.05 | -1.02% | 4.83 | 4.98 | 42220 | 2074 | 0.96% |
| 2024-08-21 | 4.97 | 4.90 | -0.05 | -1.01% | 4.89 | 4.97 | 31702 | 1561 | 0.72% |
| 2024-08-20 | 5.06 | 4.95 | -0.08 | -1.59% | 4.92 | 5.06 | 34342 | 1706 | 0.78% |
| 2024-08-19 | 4.96 | 5.03 | 0.03 | 0.60% | 4.96 | 5.09 | 44195 | 2225 | 1.01% |
| 2024-08-16 | 4.99 | 5.00 | 0.00 | 0.00% | 4.96 | 5.04 | 37734 | 1885 | 0.86% |
| 2024-08-15 | 4.90 | 5.00 | 0.05 | 1.01% | 4.88 | 5.01 | 38757 | 1920 | 0.88% |
| 2024-08-14 | 4.97 | 4.95 | -0.01 | -0.20% | 4.94 | 5.02 | 34046 | 1694 | 0.78% |
| 2024-08-13 | 4.89 | 4.96 | 0.07 | 1.43% | 4.82 | 4.97 | 38410 | 1892 | 0.87% |