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 | 7.01 | 7.06 | 0.00 | 0.00% | 6.95 | 7.12 | 92339 | 6512 | 1.47% |
| 2024-11-20 | 6.97 | 7.06 | 0.02 | 0.28% | 6.95 | 7.12 | 118866 | 8374 | 1.90% |
| 2024-11-19 | 6.89 | 7.04 | 0.28 | 4.14% | 6.80 | 7.04 | 122016 | 8417 | 1.95% |
| 2024-11-18 | 6.87 | 6.76 | -0.05 | -0.73% | 6.70 | 6.95 | 132992 | 9049 | 2.12% |
| 2024-11-15 | 6.98 | 6.81 | -0.17 | -2.44% | 6.81 | 7.05 | 141224 | 9781 | 2.25% |
| 2024-11-14 | 7.25 | 6.98 | -0.30 | -4.12% | 6.97 | 7.28 | 179249 | 12719 | 2.86% |
| 2024-11-13 | 7.43 | 7.28 | -0.10 | -1.36% | 7.15 | 7.43 | 152405 | 11060 | 2.43% |
| 2024-11-12 | 7.50 | 7.38 | -0.17 | -2.25% | 7.30 | 7.60 | 218070 | 16258 | 3.48% |
| 2024-11-11 | 7.44 | 7.55 | 0.11 | 1.48% | 7.39 | 7.74 | 315700 | 23941 | 5.04% |
| 2024-11-08 | 7.40 | 7.44 | 0.24 | 3.33% | 7.27 | 7.92 | 439976 | 33207 | 7.02% |
| 2024-11-07 | 7.10 | 7.20 | 0.16 | 2.27% | 7.08 | 7.25 | 224190 | 16058 | 3.58% |
| 2024-11-06 | 7.09 | 7.04 | -0.05 | -0.71% | 6.95 | 7.15 | 242810 | 17154 | 3.87% |
| 2024-11-05 | 6.95 | 7.09 | 0.16 | 2.31% | 6.81 | 7.19 | 310720 | 21720 | 4.96% |
| 2024-11-04 | 6.56 | 6.93 | 0.33 | 5.00% | 6.56 | 6.97 | 240796 | 16510 | 3.84% |
| 2024-11-01 | 6.80 | 6.60 | -0.18 | -2.65% | 6.58 | 6.90 | 173539 | 11641 | 2.77% |
| 2024-10-31 | 6.68 | 6.78 | 0.23 | 3.51% | 6.65 | 6.90 | 284413 | 19268 | 4.54% |
| 2024-10-30 | 6.39 | 6.55 | 0.16 | 2.50% | 6.35 | 6.78 | 166078 | 10914 | 2.65% |
| 2024-10-29 | 6.53 | 6.39 | -0.12 | -1.84% | 6.35 | 6.54 | 98780 | 6348 | 1.58% |
| 2024-10-28 | 6.30 | 6.51 | 0.18 | 2.84% | 6.30 | 6.52 | 111274 | 7163 | 1.77% |
| 2024-10-25 | 6.29 | 6.33 | 0.07 | 1.12% | 6.26 | 6.33 | 84968 | 5353 | 1.36% |
| 2024-10-24 | 6.26 | 6.26 | -0.02 | -0.32% | 6.20 | 6.31 | 57519 | 3590 | 0.92% |
| 2024-10-23 | 6.25 | 6.28 | 0.06 | 0.96% | 6.19 | 6.33 | 92698 | 5816 | 1.48% |
| 2024-10-22 | 6.05 | 6.22 | 0.19 | 3.15% | 6.01 | 6.42 | 137820 | 8571 | 2.20% |
| 2024-10-21 | 6.08 | 6.03 | -0.04 | -0.66% | 6.00 | 6.12 | 106118 | 6421 | 1.69% |
| 2024-10-18 | 5.93 | 6.07 | 0.14 | 2.36% | 5.89 | 6.13 | 109217 | 6609 | 1.74% |
| 2024-10-17 | 5.99 | 5.93 | -0.04 | -0.67% | 5.93 | 6.09 | 69038 | 4145 | 1.10% |
| 2024-10-16 | 5.95 | 5.97 | -0.04 | -0.67% | 5.93 | 6.05 | 68971 | 4124 | 1.10% |
| 2024-10-15 | 6.15 | 6.01 | -0.17 | -2.75% | 6.01 | 6.17 | 79982 | 4874 | 1.28% |
| 2024-10-14 | 6.10 | 6.18 | 0.14 | 2.32% | 6.02 | 6.20 | 74950 | 4594 | 1.20% |
| 2024-10-11 | 6.25 | 6.04 | -0.22 | -3.51% | 6.00 | 6.28 | 109861 | 6717 | 1.75% |
| 2024-10-10 | 6.25 | 6.26 | 0.04 | 0.64% | 6.14 | 6.45 | 119467 | 7533 | 1.91% |
| 2024-10-09 | 6.60 | 6.22 | -0.51 | -7.58% | 6.20 | 6.62 | 183912 | 11764 | 2.93% |
| 2024-10-08 | 7.08 | 6.73 | 0.28 | 4.34% | 6.44 | 7.08 | 302767 | 20429 | 4.83% |
| 2024-09-30 | 6.15 | 6.45 | 0.50 | 8.40% | 6.05 | 6.50 | 231685 | 14574 | 3.70% |
| 2024-09-27 | 5.80 | 5.95 | 0.20 | 3.48% | 5.78 | 6.01 | 111126 | 6557 | 1.77% |
| 2024-09-26 | 5.59 | 5.75 | 0.14 | 2.50% | 5.59 | 5.75 | 59003 | 3358 | 0.94% |
| 2024-09-25 | 5.64 | 5.61 | 0.04 | 0.72% | 5.59 | 5.73 | 86768 | 4924 | 1.38% |
| 2024-09-24 | 5.46 | 5.57 | 0.13 | 2.39% | 5.41 | 5.58 | 60439 | 3335 | 0.96% |
| 2024-09-23 | 5.41 | 5.44 | 0.05 | 0.93% | 5.37 | 5.46 | 24423 | 1323 | 0.39% |
| 2024-09-20 | 5.48 | 5.39 | -0.07 | -1.28% | 5.36 | 5.48 | 37594 | 2039 | 0.60% |
| 2024-09-19 | 5.33 | 5.46 | 0.13 | 2.44% | 5.32 | 5.48 | 38039 | 2062 | 0.61% |
| 2024-09-18 | 5.40 | 5.33 | -0.02 | -0.37% | 5.22 | 5.40 | 40248 | 2126 | 0.64% |
| 2024-09-13 | 5.45 | 5.35 | -0.10 | -1.83% | 5.35 | 5.49 | 34527 | 1864 | 0.55% |
| 2024-09-12 | 5.54 | 5.45 | -0.07 | -1.27% | 5.45 | 5.57 | 24913 | 1373 | 0.40% |
| 2024-09-11 | 5.54 | 5.52 | -0.05 | -0.90% | 5.49 | 5.58 | 24419 | 1350 | 0.39% |
| 2024-09-10 | 5.53 | 5.57 | 0.04 | 0.72% | 5.44 | 5.58 | 34406 | 1895 | 0.55% |
| 2024-09-09 | 5.53 | 5.53 | -0.01 | -0.18% | 5.47 | 5.59 | 34849 | 1924 | 0.56% |
| 2024-09-06 | 5.60 | 5.54 | -0.07 | -1.25% | 5.53 | 5.65 | 42566 | 2373 | 0.68% |
| 2024-09-05 | 5.57 | 5.61 | 0.07 | 1.26% | 5.55 | 5.63 | 63716 | 3566 | 1.02% |
| 2024-09-04 | 5.53 | 5.54 | 0.05 | 0.91% | 5.44 | 5.57 | 63383 | 3499 | 1.01% |
| 2024-09-03 | 5.44 | 5.49 | 0.05 | 0.92% | 5.42 | 5.51 | 31400 | 1714 | 0.50% |
| 2024-09-02 | 5.47 | 5.44 | -0.05 | -0.91% | 5.42 | 5.55 | 44782 | 2456 | 0.71% |
| 2024-08-30 | 5.31 | 5.49 | 0.15 | 2.81% | 5.30 | 5.56 | 85846 | 4708 | 1.37% |
| 2024-08-29 | 5.38 | 5.34 | -0.09 | -1.66% | 5.13 | 5.38 | 100887 | 5309 | 1.61% |
| 2024-08-28 | 5.44 | 5.43 | 0.00 | 0.00% | 5.36 | 5.49 | 34866 | 1893 | 0.56% |
| 2024-08-27 | 5.50 | 5.43 | -0.07 | -1.27% | 5.42 | 5.52 | 30496 | 1664 | 0.49% |
| 2024-08-26 | 5.37 | 5.50 | 0.11 | 2.04% | 5.35 | 5.53 | 43692 | 2387 | 0.70% |
| 2024-08-23 | 5.35 | 5.39 | 0.02 | 0.37% | 5.26 | 5.42 | 46840 | 2499 | 0.75% |
| 2024-08-22 | 5.45 | 5.37 | -0.10 | -1.83% | 5.37 | 5.52 | 41962 | 2278 | 0.67% |
| 2024-08-21 | 5.43 | 5.47 | 0.02 | 0.37% | 5.41 | 5.53 | 35747 | 1956 | 0.57% |
| 2024-08-20 | 5.59 | 5.45 | -0.14 | -2.50% | 5.44 | 5.60 | 54372 | 2987 | 0.87% |
| 2024-08-19 | 5.54 | 5.59 | 0.03 | 0.54% | 5.51 | 5.64 | 56262 | 3145 | 0.90% |
| 2024-08-16 | 5.60 | 5.56 | -0.05 | -0.89% | 5.55 | 5.62 | 53563 | 2993 | 0.85% |
| 2024-08-15 | 5.49 | 5.61 | 0.08 | 1.45% | 5.46 | 5.63 | 71986 | 4013 | 1.15% |