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 | 7.20 | 7.22 | 0.00 | 0.00% | 7.14 | 7.24 | 84935 | 6113 | 2.19% |
| 2024-11-20 | 7.09 | 7.22 | 0.13 | 1.83% | 7.09 | 7.22 | 115164 | 8258 | 2.97% |
| 2024-11-19 | 7.11 | 7.09 | -0.01 | -0.14% | 6.94 | 7.12 | 106699 | 7516 | 2.75% |
| 2024-11-18 | 7.18 | 7.10 | 0.05 | 0.71% | 7.07 | 7.30 | 160811 | 11529 | 4.14% |
| 2024-11-15 | 7.20 | 7.05 | 0.03 | 0.43% | 7.04 | 7.28 | 145155 | 10391 | 3.74% |
| 2024-11-14 | 7.09 | 7.02 | -0.09 | -1.27% | 7.01 | 7.17 | 77176 | 5463 | 1.99% |
| 2024-11-13 | 7.19 | 7.11 | -0.08 | -1.11% | 7.01 | 7.22 | 81588 | 5792 | 2.10% |
| 2024-11-12 | 7.17 | 7.19 | 0.03 | 0.42% | 7.14 | 7.26 | 122596 | 8823 | 3.16% |
| 2024-11-11 | 7.15 | 7.16 | 0.01 | 0.14% | 7.06 | 7.16 | 95674 | 6804 | 2.47% |
| 2024-11-08 | 7.34 | 7.15 | -0.10 | -1.38% | 7.13 | 7.34 | 172773 | 12433 | 4.45% |
| 2024-11-07 | 7.14 | 7.25 | 0.15 | 2.11% | 7.04 | 7.28 | 196615 | 14188 | 5.07% |
| 2024-11-06 | 6.96 | 7.10 | 0.13 | 1.87% | 6.90 | 7.10 | 177984 | 12507 | 4.59% |
| 2024-11-05 | 6.89 | 6.97 | 0.07 | 1.01% | 6.89 | 6.99 | 112462 | 7821 | 2.90% |
| 2024-11-04 | 6.86 | 6.90 | 0.03 | 0.44% | 6.79 | 6.91 | 78811 | 5410 | 2.03% |
| 2024-11-01 | 6.94 | 6.87 | -0.08 | -1.15% | 6.83 | 7.00 | 88954 | 6148 | 2.29% |
| 2024-10-31 | 6.93 | 6.95 | 0.02 | 0.29% | 6.89 | 6.97 | 97033 | 6730 | 2.50% |
| 2024-10-30 | 6.89 | 6.93 | 0.00 | 0.00% | 6.84 | 7.00 | 87135 | 6026 | 2.25% |
| 2024-10-29 | 7.15 | 6.93 | -0.19 | -2.67% | 6.90 | 7.15 | 116629 | 8144 | 3.01% |
| 2024-10-28 | 6.85 | 7.12 | 0.37 | 5.48% | 6.85 | 7.14 | 228966 | 16101 | 5.90% |
| 2024-10-25 | 6.69 | 6.75 | 0.04 | 0.60% | 6.69 | 6.77 | 104072 | 7011 | 2.68% |
| 2024-10-24 | 6.68 | 6.71 | 0.02 | 0.30% | 6.64 | 6.73 | 53247 | 3562 | 1.37% |
| 2024-10-23 | 6.74 | 6.69 | -0.04 | -0.59% | 6.64 | 6.75 | 72785 | 4865 | 1.88% |
| 2024-10-22 | 6.57 | 6.73 | 0.16 | 2.44% | 6.55 | 6.74 | 104122 | 6964 | 2.68% |
| 2024-10-21 | 6.64 | 6.57 | 0.04 | 0.61% | 6.54 | 6.64 | 85848 | 5660 | 2.21% |
| 2024-10-18 | 6.46 | 6.53 | 0.07 | 1.08% | 6.40 | 6.59 | 83781 | 5440 | 2.16% |
| 2024-10-17 | 6.54 | 6.46 | -0.08 | -1.22% | 6.45 | 6.59 | 49796 | 3246 | 1.28% |
| 2024-10-16 | 6.45 | 6.54 | 0.04 | 0.62% | 6.43 | 6.56 | 47717 | 3109 | 1.23% |
| 2024-10-15 | 6.54 | 6.50 | -0.07 | -1.07% | 6.46 | 6.56 | 61158 | 3985 | 1.58% |
| 2024-10-14 | 6.56 | 6.57 | 0.06 | 0.92% | 6.49 | 6.63 | 67214 | 4413 | 1.73% |
| 2024-10-11 | 6.68 | 6.51 | -0.17 | -2.54% | 6.47 | 6.71 | 72323 | 4755 | 1.86% |
| 2024-10-10 | 6.60 | 6.68 | 0.12 | 1.83% | 6.53 | 6.75 | 96429 | 6440 | 2.48% |
| 2024-10-09 | 7.05 | 6.56 | -0.68 | -9.39% | 6.56 | 7.08 | 144320 | 9793 | 3.72% |
| 2024-10-08 | 7.70 | 7.24 | 0.17 | 2.40% | 6.96 | 7.76 | 256614 | 18772 | 6.61% |
| 2024-09-30 | 6.70 | 7.07 | 0.48 | 7.28% | 6.60 | 7.12 | 228261 | 15692 | 5.88% |
| 2024-09-27 | 6.49 | 6.59 | 0.17 | 2.65% | 6.40 | 6.65 | 150849 | 9830 | 3.89% |
| 2024-09-26 | 6.14 | 6.42 | 0.27 | 4.39% | 6.12 | 6.42 | 83817 | 5283 | 2.16% |
| 2024-09-25 | 6.16 | 6.15 | 0.03 | 0.49% | 6.14 | 6.26 | 64854 | 4024 | 1.67% |
| 2024-09-24 | 5.99 | 6.12 | 0.13 | 2.17% | 5.98 | 6.13 | 50933 | 3091 | 1.31% |
| 2024-09-23 | 6.03 | 5.99 | -0.03 | -0.50% | 5.98 | 6.04 | 24417 | 1465 | 0.63% |
| 2024-09-20 | 6.03 | 6.02 | -0.01 | -0.17% | 5.97 | 6.06 | 24946 | 1501 | 0.64% |
| 2024-09-19 | 5.88 | 6.03 | 0.19 | 3.25% | 5.87 | 6.05 | 48999 | 2938 | 1.26% |
| 2024-09-18 | 5.97 | 5.84 | -0.14 | -2.34% | 5.79 | 6.01 | 32007 | 1875 | 0.82% |
| 2024-09-13 | 6.01 | 5.98 | 0.01 | 0.17% | 5.95 | 6.03 | 22080 | 1322 | 0.57% |
| 2024-09-12 | 5.96 | 5.97 | 0.04 | 0.67% | 5.94 | 6.03 | 23824 | 1427 | 0.61% |
| 2024-09-11 | 5.95 | 5.93 | -0.05 | -0.84% | 5.91 | 5.99 | 21916 | 1303 | 0.56% |
| 2024-09-10 | 6.01 | 5.98 | 0.00 | 0.00% | 5.90 | 6.04 | 25115 | 1498 | 0.65% |
| 2024-09-09 | 5.97 | 5.98 | 0.01 | 0.17% | 5.89 | 6.02 | 24605 | 1469 | 0.63% |
| 2024-09-06 | 6.05 | 5.97 | -0.05 | -0.83% | 5.94 | 6.06 | 28999 | 1742 | 0.75% |
| 2024-09-05 | 5.95 | 6.02 | 0.06 | 1.01% | 5.95 | 6.03 | 29591 | 1776 | 0.76% |
| 2024-09-04 | 5.97 | 5.96 | -0.04 | -0.67% | 5.95 | 6.05 | 29713 | 1781 | 0.77% |
| 2024-09-03 | 5.92 | 6.00 | 0.06 | 1.01% | 5.91 | 6.01 | 25815 | 1543 | 0.67% |
| 2024-09-02 | 5.98 | 5.94 | -0.04 | -0.67% | 5.93 | 6.04 | 28627 | 1715 | 0.74% |
| 2024-08-30 | 5.94 | 5.98 | 0.05 | 0.84% | 5.89 | 6.06 | 42413 | 2546 | 1.09% |
| 2024-08-29 | 5.91 | 5.93 | 0.01 | 0.17% | 5.85 | 5.95 | 21792 | 1288 | 0.56% |
| 2024-08-28 | 5.82 | 5.92 | 0.04 | 0.68% | 5.80 | 6.00 | 24928 | 1473 | 0.64% |
| 2024-08-27 | 5.94 | 5.88 | -0.06 | -1.01% | 5.86 | 6.08 | 32256 | 1923 | 0.83% |
| 2024-08-26 | 5.77 | 5.94 | 0.17 | 2.95% | 5.75 | 5.95 | 34643 | 2042 | 0.89% |
| 2024-08-23 | 5.81 | 5.77 | -0.03 | -0.52% | 5.72 | 5.84 | 28647 | 1652 | 0.74% |
| 2024-08-22 | 5.99 | 5.80 | -0.17 | -2.85% | 5.80 | 6.02 | 43700 | 2568 | 1.13% |
| 2024-08-21 | 6.06 | 5.97 | -0.11 | -1.81% | 5.95 | 6.10 | 58455 | 3506 | 1.51% |
| 2024-08-20 | 6.17 | 6.08 | -0.17 | -2.72% | 6.04 | 6.37 | 122943 | 7576 | 3.17% |
| 2024-08-19 | 5.98 | 6.25 | 0.25 | 4.17% | 5.98 | 6.60 | 148429 | 9315 | 3.82% |
| 2024-08-16 | 6.01 | 6.00 | -0.03 | -0.50% | 5.98 | 6.08 | 26354 | 1583 | 0.68% |
| 2024-08-15 | 5.95 | 6.03 | 0.05 | 0.84% | 5.95 | 6.07 | 24931 | 1504 | 0.64% |
| 2024-08-14 | 6.03 | 5.98 | -0.01 | -0.17% | 5.96 | 6.03 | 17892 | 1072 | 0.46% |
| 2024-08-13 | 6.02 | 5.99 | -0.03 | -0.50% | 5.94 | 6.03 | 17485 | 1045 | 0.45% |