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 | 7.06 | 6.97 | -0.08 | -1.13% | 6.88 | 7.11 | 632928 | 44102 | 3.35% |
| 2024-11-20 | 6.90 | 7.05 | 0.17 | 2.47% | 6.83 | 7.15 | 766429 | 53777 | 4.05% |
| 2024-11-19 | 6.61 | 6.88 | 0.30 | 4.56% | 6.60 | 6.89 | 652408 | 43948 | 3.45% |
| 2024-11-18 | 6.96 | 6.58 | -0.37 | -5.32% | 6.54 | 7.06 | 762017 | 51311 | 4.03% |
| 2024-11-15 | 6.91 | 6.95 | -0.03 | -0.43% | 6.89 | 7.17 | 765472 | 53948 | 4.05% |
| 2024-11-14 | 7.28 | 6.98 | -0.37 | -5.03% | 6.95 | 7.34 | 974601 | 69533 | 5.15% |
| 2024-11-13 | 7.51 | 7.35 | -0.23 | -3.03% | 7.25 | 7.58 | 1180006 | 86784 | 6.24% |
| 2024-11-12 | 7.80 | 7.58 | -0.30 | -3.81% | 7.49 | 7.88 | 1537602 | 118023 | 8.13% |
| 2024-11-11 | 7.55 | 7.88 | 0.23 | 3.01% | 7.50 | 8.10 | 2301404 | 180218 | 12.17% |
| 2024-11-08 | 7.40 | 7.65 | 0.17 | 2.27% | 7.34 | 8.22 | 2998103 | 230781 | 15.85% |
| 2024-11-07 | 7.59 | 7.48 | 0.26 | 3.60% | 7.38 | 7.88 | 3196856 | 242534 | 16.90% |
| 2024-11-06 | 6.57 | 7.22 | 0.66 | 10.06% | 6.54 | 7.22 | 1331007 | 92386 | 7.04% |
| 2024-11-05 | 6.44 | 6.56 | 0.11 | 1.71% | 6.39 | 6.57 | 671964 | 43735 | 3.55% |
| 2024-11-04 | 6.35 | 6.45 | 0.07 | 1.10% | 6.35 | 6.57 | 422897 | 27278 | 2.24% |
| 2024-11-01 | 6.66 | 6.38 | -0.28 | -4.20% | 6.37 | 6.75 | 766114 | 50006 | 4.05% |
| 2024-10-31 | 6.48 | 6.66 | 0.24 | 3.74% | 6.47 | 6.74 | 939785 | 62417 | 4.97% |
| 2024-10-30 | 6.41 | 6.42 | -0.04 | -0.62% | 6.35 | 6.50 | 524356 | 33729 | 2.77% |
| 2024-10-29 | 6.56 | 6.46 | -0.10 | -1.52% | 6.44 | 6.68 | 682153 | 44574 | 3.61% |
| 2024-10-28 | 6.58 | 6.56 | 0.02 | 0.31% | 6.41 | 6.63 | 745485 | 48506 | 3.94% |
| 2024-10-25 | 6.25 | 6.54 | 0.31 | 4.98% | 6.23 | 6.59 | 882346 | 56934 | 4.66% |
| 2024-10-24 | 6.31 | 6.23 | -0.11 | -1.74% | 6.19 | 6.32 | 386924 | 24111 | 2.05% |
| 2024-10-23 | 6.28 | 6.34 | 0.09 | 1.44% | 6.23 | 6.46 | 628651 | 39870 | 3.32% |
| 2024-10-22 | 6.28 | 6.25 | -0.04 | -0.64% | 6.17 | 6.30 | 510846 | 31878 | 2.70% |
| 2024-10-21 | 6.22 | 6.29 | 0.16 | 2.61% | 6.18 | 6.42 | 804503 | 50780 | 4.25% |
| 2024-10-18 | 5.86 | 6.13 | 0.27 | 4.61% | 5.83 | 6.29 | 743720 | 45120 | 3.93% |
| 2024-10-17 | 5.93 | 5.86 | -0.06 | -1.01% | 5.85 | 6.03 | 406888 | 24134 | 2.15% |
| 2024-10-16 | 5.95 | 5.92 | -0.09 | -1.50% | 5.86 | 6.06 | 410627 | 24448 | 2.17% |
| 2024-10-15 | 6.15 | 6.01 | -0.19 | -3.06% | 6.00 | 6.25 | 483249 | 29602 | 2.55% |
| 2024-10-14 | 6.04 | 6.20 | 0.16 | 2.65% | 5.98 | 6.20 | 505879 | 30905 | 2.67% |
| 2024-10-11 | 6.41 | 6.04 | -0.38 | -5.92% | 5.96 | 6.47 | 713112 | 44058 | 3.77% |
| 2024-10-10 | 6.60 | 6.42 | -0.12 | -1.83% | 6.42 | 6.78 | 822860 | 54329 | 4.35% |
| 2024-10-09 | 7.07 | 6.54 | -0.56 | -7.89% | 6.54 | 7.22 | 1320682 | 91150 | 6.98% |
| 2024-10-08 | 7.10 | 7.10 | 0.65 | 10.08% | 6.63 | 7.10 | 1497533 | 105062 | 7.92% |
| 2024-09-30 | 6.22 | 6.45 | 0.59 | 10.07% | 6.12 | 6.45 | 1261852 | 80258 | 6.67% |
| 2024-09-27 | 5.49 | 5.86 | 0.45 | 8.32% | 5.47 | 5.95 | 755812 | 43229 | 4.00% |
| 2024-09-26 | 5.30 | 5.41 | 0.15 | 2.85% | 5.22 | 5.44 | 346406 | 18415 | 1.83% |
| 2024-09-25 | 5.25 | 5.26 | 0.06 | 1.15% | 5.25 | 5.43 | 351996 | 18776 | 1.86% |
| 2024-09-24 | 5.03 | 5.20 | 0.20 | 4.00% | 5.02 | 5.20 | 299112 | 15340 | 1.58% |
| 2024-09-23 | 5.05 | 5.00 | -0.04 | -0.79% | 4.98 | 5.08 | 170688 | 8572 | 0.90% |
| 2024-09-20 | 5.15 | 5.04 | -0.09 | -1.75% | 5.00 | 5.15 | 199299 | 10069 | 1.05% |
| 2024-09-19 | 5.14 | 5.13 | 0.06 | 1.18% | 5.05 | 5.22 | 180967 | 9293 | 0.96% |
| 2024-09-18 | 5.22 | 5.07 | -0.13 | -2.50% | 5.01 | 5.24 | 193477 | 9847 | 1.02% |
| 2024-09-13 | 5.33 | 5.20 | -0.10 | -1.89% | 5.18 | 5.33 | 164129 | 8593 | 0.87% |
| 2024-09-12 | 5.34 | 5.30 | -0.03 | -0.56% | 5.27 | 5.45 | 159132 | 8527 | 0.84% |
| 2024-09-11 | 5.32 | 5.33 | -0.03 | -0.56% | 5.28 | 5.41 | 163620 | 8729 | 0.87% |
| 2024-09-10 | 5.41 | 5.36 | -0.02 | -0.37% | 5.14 | 5.46 | 383232 | 20236 | 2.03% |
| 2024-09-09 | 5.61 | 5.38 | -0.24 | -4.27% | 5.34 | 5.64 | 343715 | 18792 | 1.82% |
| 2024-09-06 | 5.70 | 5.62 | -0.10 | -1.75% | 5.61 | 5.74 | 158440 | 8997 | 0.84% |
| 2024-09-05 | 5.65 | 5.72 | 0.04 | 0.70% | 5.64 | 5.77 | 185711 | 10637 | 0.98% |
| 2024-09-04 | 5.67 | 5.68 | 0.01 | 0.18% | 5.58 | 5.74 | 223214 | 12643 | 1.18% |
| 2024-09-03 | 5.70 | 5.67 | -0.03 | -0.53% | 5.65 | 5.77 | 184203 | 10488 | 0.97% |
| 2024-09-02 | 5.64 | 5.70 | 0.05 | 0.88% | 5.58 | 5.80 | 376299 | 21535 | 1.99% |
| 2024-08-30 | 5.50 | 5.65 | 0.10 | 1.80% | 5.45 | 5.69 | 348463 | 19604 | 1.84% |
| 2024-08-29 | 5.50 | 5.55 | 0.06 | 1.09% | 5.23 | 5.57 | 381706 | 20761 | 2.02% |
| 2024-08-28 | 5.37 | 5.49 | 0.12 | 2.23% | 5.34 | 5.51 | 233529 | 12720 | 1.23% |
| 2024-08-27 | 5.55 | 5.37 | -0.22 | -3.94% | 5.35 | 5.61 | 376451 | 20546 | 1.99% |
| 2024-08-26 | 5.75 | 5.59 | -0.15 | -2.61% | 5.56 | 5.79 | 436471 | 24598 | 2.31% |
| 2024-08-23 | 5.74 | 5.74 | -0.03 | -0.52% | 5.68 | 5.78 | 194329 | 11144 | 1.03% |
| 2024-08-22 | 5.92 | 5.77 | -0.15 | -2.53% | 5.74 | 5.95 | 399733 | 23326 | 2.11% |
| 2024-08-21 | 5.85 | 5.92 | 0.07 | 1.20% | 5.81 | 6.06 | 462012 | 27502 | 2.44% |
| 2024-08-20 | 5.88 | 5.85 | -0.04 | -0.68% | 5.82 | 5.97 | 262993 | 15470 | 1.39% |
| 2024-08-19 | 5.98 | 5.89 | -0.17 | -2.81% | 5.85 | 6.03 | 518261 | 30692 | 2.74% |
| 2024-08-16 | 6.02 | 6.06 | 0.06 | 1.00% | 5.94 | 6.12 | 570388 | 34456 | 3.02% |
| 2024-08-15 | 5.97 | 6.00 | 0.03 | 0.50% | 5.88 | 6.01 | 559638 | 33335 | 2.96% |