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 | 7.50 | 7.42 | -0.16 | -2.11% | 7.33 | 7.80 | 203383 | 15225 | 1.80% |
| 2024-11-20 | 7.24 | 7.58 | 0.31 | 4.26% | 7.22 | 7.65 | 279812 | 20906 | 2.48% |
| 2024-11-19 | 7.06 | 7.27 | 0.21 | 2.97% | 7.05 | 7.28 | 136632 | 9769 | 1.21% |
| 2024-11-18 | 7.14 | 7.06 | 0.01 | 0.14% | 7.03 | 7.28 | 170090 | 12174 | 1.51% |
| 2024-11-15 | 7.21 | 7.05 | -0.22 | -3.03% | 7.04 | 7.34 | 174571 | 12567 | 1.54% |
| 2024-11-14 | 7.53 | 7.27 | -0.09 | -1.22% | 7.20 | 7.77 | 293997 | 21954 | 2.60% |
| 2024-11-13 | 7.28 | 7.36 | 0.14 | 1.94% | 7.19 | 7.61 | 321185 | 23640 | 2.84% |
| 2024-11-12 | 7.21 | 7.22 | 0.01 | 0.14% | 7.07 | 7.33 | 159299 | 11472 | 1.41% |
| 2024-11-11 | 7.18 | 7.21 | 0.03 | 0.42% | 7.09 | 7.23 | 171566 | 12305 | 1.52% |
| 2024-11-08 | 7.30 | 7.18 | -0.06 | -0.83% | 7.17 | 7.45 | 161054 | 11713 | 1.43% |
| 2024-11-07 | 7.15 | 7.24 | 0.11 | 1.54% | 7.11 | 7.29 | 147219 | 10647 | 1.30% |
| 2024-11-06 | 7.19 | 7.13 | -0.07 | -0.97% | 7.07 | 7.26 | 176450 | 12635 | 1.56% |
| 2024-11-05 | 6.91 | 7.20 | 0.28 | 4.05% | 6.90 | 7.30 | 245823 | 17473 | 2.18% |
| 2024-11-04 | 6.78 | 6.92 | 0.11 | 1.62% | 6.77 | 6.92 | 109022 | 7471 | 0.96% |
| 2024-11-01 | 7.02 | 6.81 | -0.17 | -2.44% | 6.76 | 7.02 | 179752 | 12302 | 1.59% |
| 2024-10-31 | 6.84 | 6.98 | 0.24 | 3.56% | 6.73 | 7.03 | 294787 | 20369 | 2.61% |
| 2024-10-30 | 6.54 | 6.74 | 0.24 | 3.69% | 6.54 | 6.97 | 271430 | 18398 | 2.40% |
| 2024-10-29 | 6.72 | 6.50 | -0.23 | -3.42% | 6.47 | 6.75 | 130515 | 8597 | 1.15% |
| 2024-10-28 | 6.62 | 6.73 | 0.12 | 1.82% | 6.57 | 6.74 | 112398 | 7503 | 0.99% |
| 2024-10-25 | 6.47 | 6.61 | 0.15 | 2.32% | 6.46 | 6.62 | 105625 | 6934 | 0.93% |
| 2024-10-24 | 6.49 | 6.46 | -0.01 | -0.15% | 6.41 | 6.53 | 64674 | 4174 | 0.57% |
| 2024-10-23 | 6.44 | 6.47 | 0.00 | 0.00% | 6.43 | 6.53 | 87147 | 5646 | 0.77% |
| 2024-10-22 | 6.31 | 6.47 | 0.12 | 1.89% | 6.30 | 6.47 | 109956 | 7021 | 0.97% |
| 2024-10-21 | 6.37 | 6.35 | -0.02 | -0.31% | 6.28 | 6.42 | 115720 | 7332 | 1.02% |
| 2024-10-18 | 6.36 | 6.37 | 0.06 | 0.95% | 6.24 | 6.49 | 145057 | 9217 | 1.28% |
| 2024-10-17 | 6.46 | 6.31 | -0.15 | -2.32% | 6.29 | 6.52 | 80690 | 5151 | 0.71% |
| 2024-10-16 | 6.37 | 6.46 | 0.06 | 0.94% | 6.36 | 6.52 | 80929 | 5226 | 0.72% |
| 2024-10-15 | 6.59 | 6.40 | -0.19 | -2.88% | 6.40 | 6.59 | 86651 | 5632 | 0.77% |
| 2024-10-14 | 6.53 | 6.59 | 0.07 | 1.07% | 6.44 | 6.63 | 98286 | 6440 | 0.87% |
| 2024-10-11 | 6.77 | 6.52 | -0.25 | -3.69% | 6.45 | 6.81 | 128849 | 8512 | 1.14% |
| 2024-10-10 | 6.63 | 6.77 | 0.16 | 2.42% | 6.52 | 6.92 | 179160 | 12126 | 1.59% |
| 2024-10-09 | 7.00 | 6.61 | -0.51 | -7.16% | 6.59 | 7.00 | 235274 | 15946 | 2.08% |
| 2024-10-08 | 7.53 | 7.12 | 0.27 | 3.94% | 6.81 | 7.54 | 391714 | 27905 | 3.47% |
| 2024-09-30 | 6.65 | 6.85 | 0.41 | 6.37% | 6.53 | 6.96 | 270678 | 18307 | 2.40% |
| 2024-09-27 | 6.33 | 6.44 | 0.18 | 2.88% | 6.29 | 6.54 | 166696 | 10655 | 1.47% |
| 2024-09-26 | 6.05 | 6.26 | 0.22 | 3.64% | 6.03 | 6.26 | 103110 | 6351 | 0.91% |
| 2024-09-25 | 6.12 | 6.04 | 0.00 | 0.00% | 6.01 | 6.19 | 93698 | 5729 | 0.83% |
| 2024-09-24 | 5.81 | 6.04 | 0.24 | 4.14% | 5.81 | 6.04 | 95730 | 5700 | 0.85% |
| 2024-09-23 | 5.77 | 5.80 | 0.01 | 0.17% | 5.75 | 5.82 | 32692 | 1893 | 0.29% |
| 2024-09-20 | 5.85 | 5.79 | -0.06 | -1.03% | 5.74 | 5.85 | 43244 | 2498 | 0.38% |
| 2024-09-19 | 5.75 | 5.85 | 0.12 | 2.09% | 5.69 | 5.94 | 64117 | 3733 | 0.57% |
| 2024-09-18 | 5.73 | 5.73 | 0.00 | 0.00% | 5.66 | 5.81 | 63561 | 3629 | 0.56% |
| 2024-09-13 | 5.77 | 5.73 | -0.04 | -0.69% | 5.71 | 5.80 | 58808 | 3382 | 0.52% |
| 2024-09-12 | 5.80 | 5.77 | -0.04 | -0.69% | 5.75 | 5.93 | 78365 | 4561 | 0.69% |
| 2024-09-11 | 5.78 | 5.81 | -0.02 | -0.34% | 5.78 | 5.85 | 51875 | 3015 | 0.46% |
| 2024-09-10 | 5.92 | 5.83 | -0.08 | -1.35% | 5.77 | 5.93 | 70195 | 4091 | 0.62% |
| 2024-09-09 | 5.89 | 5.91 | -0.03 | -0.51% | 5.87 | 6.01 | 64861 | 3845 | 0.57% |
| 2024-09-06 | 6.01 | 5.94 | -0.08 | -1.33% | 5.93 | 6.04 | 50245 | 3001 | 0.44% |
| 2024-09-05 | 6.08 | 6.02 | -0.03 | -0.50% | 6.01 | 6.09 | 57258 | 3459 | 0.51% |
| 2024-09-04 | 6.05 | 6.05 | -0.03 | -0.49% | 6.01 | 6.10 | 43612 | 2643 | 0.39% |
| 2024-09-03 | 6.05 | 6.08 | 0.01 | 0.16% | 6.03 | 6.13 | 63197 | 3841 | 0.56% |
| 2024-09-02 | 6.11 | 6.07 | -0.09 | -1.46% | 6.06 | 6.18 | 91487 | 5584 | 0.81% |
| 2024-08-30 | 6.09 | 6.16 | 0.09 | 1.48% | 5.98 | 6.25 | 139351 | 8527 | 1.23% |
| 2024-08-29 | 6.01 | 6.07 | -0.06 | -0.98% | 5.85 | 6.16 | 144496 | 8703 | 1.28% |
| 2024-08-28 | 6.15 | 6.13 | -0.01 | -0.16% | 6.11 | 6.22 | 71779 | 4422 | 0.64% |
| 2024-08-27 | 6.14 | 6.14 | 0.01 | 0.16% | 6.08 | 6.18 | 47477 | 2916 | 0.42% |
| 2024-08-26 | 6.01 | 6.13 | 0.10 | 1.66% | 6.01 | 6.23 | 94629 | 5799 | 0.84% |
| 2024-08-23 | 6.00 | 6.03 | 0.03 | 0.50% | 5.98 | 6.08 | 62036 | 3732 | 0.55% |
| 2024-08-22 | 6.00 | 6.00 | 0.00 | 0.00% | 5.97 | 6.03 | 37991 | 2279 | 0.34% |
| 2024-08-21 | 6.05 | 6.00 | -0.05 | -0.83% | 5.98 | 6.08 | 46184 | 2777 | 0.41% |
| 2024-08-20 | 6.14 | 6.05 | -0.08 | -1.31% | 6.02 | 6.18 | 58780 | 3561 | 0.52% |
| 2024-08-19 | 6.02 | 6.13 | 0.08 | 1.32% | 6.02 | 6.24 | 63182 | 3882 | 0.56% |
| 2024-08-16 | 6.14 | 6.05 | -0.08 | -1.31% | 6.03 | 6.16 | 50624 | 3077 | 0.45% |
| 2024-08-15 | 6.08 | 6.13 | -0.01 | -0.16% | 6.08 | 6.23 | 63928 | 3936 | 0.57% |
| 2024-08-14 | 6.25 | 6.14 | -0.11 | -1.76% | 6.13 | 6.26 | 44266 | 2733 | 0.39% |
| 2024-08-13 | 6.19 | 6.25 | 0.07 | 1.13% | 6.17 | 6.25 | 52655 | 3273 | 0.47% |