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 | 7.11 | 7.16 | 0.02 | 0.28% | 7.04 | 7.18 | 53752 | 3825 | 1.70% |
| 2024-11-20 | 7.00 | 7.14 | 0.15 | 2.15% | 6.95 | 7.15 | 54460 | 3848 | 1.73% |
| 2024-11-19 | 6.78 | 6.99 | 0.22 | 3.25% | 6.73 | 7.00 | 65019 | 4487 | 2.06% |
| 2024-11-18 | 7.08 | 6.77 | -0.07 | -1.02% | 6.73 | 7.08 | 62894 | 4323 | 1.99% |
| 2024-11-15 | 6.91 | 6.84 | -0.10 | -1.44% | 6.83 | 7.12 | 54064 | 3771 | 1.71% |
| 2024-11-14 | 7.14 | 6.94 | -0.22 | -3.07% | 6.92 | 7.19 | 54433 | 3829 | 1.73% |
| 2024-11-13 | 7.13 | 7.16 | -0.02 | -0.28% | 6.97 | 7.21 | 60999 | 4327 | 1.93% |
| 2024-11-12 | 7.34 | 7.18 | -0.17 | -2.31% | 7.09 | 7.38 | 84170 | 6093 | 2.67% |
| 2024-11-11 | 7.16 | 7.35 | 0.19 | 2.65% | 7.15 | 7.36 | 75689 | 5513 | 2.40% |
| 2024-11-08 | 7.20 | 7.16 | 0.04 | 0.56% | 7.12 | 7.27 | 93519 | 6722 | 2.97% |
| 2024-11-07 | 7.02 | 7.12 | 0.04 | 0.56% | 7.00 | 7.14 | 78033 | 5537 | 2.47% |
| 2024-11-06 | 7.20 | 7.08 | -0.11 | -1.53% | 7.03 | 7.24 | 104924 | 7479 | 3.33% |
| 2024-11-05 | 7.13 | 7.19 | 0.09 | 1.27% | 6.98 | 7.28 | 131425 | 9359 | 4.17% |
| 2024-11-04 | 6.73 | 7.10 | 0.37 | 5.50% | 6.73 | 7.10 | 102162 | 7143 | 3.24% |
| 2024-11-01 | 6.98 | 6.73 | -0.30 | -4.27% | 6.70 | 7.06 | 96312 | 6596 | 3.05% |
| 2024-10-31 | 7.00 | 7.03 | -0.01 | -0.14% | 6.85 | 7.13 | 131693 | 9216 | 4.18% |
| 2024-10-30 | 6.83 | 7.04 | 0.20 | 2.92% | 6.75 | 7.25 | 166273 | 11658 | 5.27% |
| 2024-10-29 | 6.81 | 6.84 | 0.16 | 2.40% | 6.81 | 7.05 | 200232 | 13834 | 6.35% |
| 2024-10-28 | 6.44 | 6.68 | 0.27 | 4.21% | 6.41 | 6.92 | 131634 | 8774 | 4.17% |
| 2024-10-25 | 6.28 | 6.41 | 0.22 | 3.55% | 6.24 | 6.41 | 63388 | 4019 | 2.01% |
| 2024-10-24 | 6.31 | 6.19 | -0.21 | -3.28% | 6.13 | 6.35 | 73783 | 4581 | 2.34% |
| 2024-10-23 | 6.33 | 6.40 | 0.12 | 1.91% | 6.25 | 6.68 | 114248 | 7375 | 3.62% |
| 2024-10-22 | 6.27 | 6.28 | 0.01 | 0.16% | 6.22 | 6.33 | 58945 | 3702 | 1.87% |
| 2024-10-21 | 6.12 | 6.27 | 0.15 | 2.45% | 6.08 | 6.30 | 75565 | 4689 | 2.40% |
| 2024-10-18 | 5.99 | 6.12 | 0.14 | 2.34% | 5.92 | 6.20 | 60604 | 3672 | 1.92% |
| 2024-10-17 | 6.02 | 5.98 | -0.01 | -0.17% | 5.96 | 6.10 | 49775 | 3006 | 1.58% |
| 2024-10-16 | 5.91 | 5.99 | 0.07 | 1.18% | 5.80 | 6.01 | 31985 | 1904 | 1.01% |
| 2024-10-15 | 5.94 | 5.92 | -0.06 | -1.00% | 5.86 | 6.07 | 43493 | 2605 | 1.38% |
| 2024-10-14 | 5.83 | 5.98 | 0.18 | 3.10% | 5.72 | 6.00 | 55496 | 3271 | 1.76% |
| 2024-10-11 | 6.07 | 5.80 | -0.26 | -4.29% | 5.74 | 6.07 | 60494 | 3553 | 1.92% |
| 2024-10-10 | 6.13 | 6.06 | 0.07 | 1.17% | 5.92 | 6.19 | 77750 | 4721 | 2.47% |
| 2024-10-09 | 6.54 | 5.99 | -0.80 | -11.78% | 5.91 | 6.54 | 113240 | 7007 | 3.59% |
| 2024-10-08 | 7.30 | 6.79 | 0.67 | 10.95% | 6.25 | 7.30 | 148180 | 9956 | 4.70% |
| 2024-09-30 | 5.68 | 6.12 | 0.66 | 12.09% | 5.50 | 6.22 | 118941 | 7023 | 3.77% |
| 2024-09-27 | 5.31 | 5.46 | 0.22 | 4.20% | 5.26 | 5.52 | 66252 | 3565 | 2.10% |
| 2024-09-26 | 5.10 | 5.24 | 0.12 | 2.34% | 5.10 | 5.24 | 42175 | 2187 | 1.34% |
| 2024-09-25 | 5.09 | 5.12 | 0.08 | 1.59% | 5.08 | 5.24 | 36720 | 1896 | 1.16% |
| 2024-09-24 | 4.86 | 5.04 | 0.19 | 3.92% | 4.86 | 5.05 | 33351 | 1652 | 1.06% |
| 2024-09-23 | 4.89 | 4.85 | -0.03 | -0.61% | 4.81 | 4.89 | 18536 | 898 | 0.59% |
| 2024-09-20 | 4.96 | 4.88 | -0.04 | -0.81% | 4.84 | 4.96 | 19035 | 929 | 0.60% |
| 2024-09-19 | 4.82 | 4.92 | 0.12 | 2.50% | 4.80 | 4.98 | 25224 | 1238 | 0.80% |
| 2024-09-18 | 4.88 | 4.80 | -0.08 | -1.64% | 4.71 | 4.90 | 27261 | 1301 | 0.86% |
| 2024-09-13 | 5.00 | 4.88 | -0.12 | -2.40% | 4.88 | 5.01 | 22259 | 1093 | 0.71% |
| 2024-09-12 | 4.97 | 5.00 | 0.02 | 0.40% | 4.97 | 5.06 | 18742 | 942 | 0.59% |
| 2024-09-11 | 5.00 | 4.98 | -0.03 | -0.60% | 4.94 | 5.06 | 18624 | 932 | 0.59% |
| 2024-09-10 | 4.95 | 5.01 | 0.06 | 1.21% | 4.88 | 5.03 | 22095 | 1091 | 0.70% |
| 2024-09-09 | 4.95 | 4.95 | 0.00 | 0.00% | 4.87 | 5.03 | 22192 | 1097 | 0.70% |
| 2024-09-06 | 5.12 | 4.95 | -0.16 | -3.13% | 4.94 | 5.12 | 26535 | 1327 | 0.84% |
| 2024-09-05 | 5.10 | 5.11 | 0.01 | 0.20% | 5.07 | 5.16 | 18581 | 949 | 0.59% |
| 2024-09-04 | 5.15 | 5.10 | -0.08 | -1.54% | 5.08 | 5.17 | 20575 | 1053 | 0.65% |
| 2024-09-03 | 5.18 | 5.18 | 0.05 | 0.97% | 5.08 | 5.23 | 27122 | 1403 | 0.86% |
| 2024-09-02 | 5.19 | 5.13 | -0.05 | -0.97% | 5.11 | 5.25 | 29073 | 1505 | 0.92% |
| 2024-08-30 | 5.02 | 5.18 | 0.16 | 3.19% | 5.00 | 5.26 | 44209 | 2280 | 1.40% |
| 2024-08-29 | 4.93 | 5.02 | 0.10 | 2.03% | 4.88 | 5.03 | 38283 | 1909 | 1.21% |
| 2024-08-28 | 4.87 | 4.92 | 0.05 | 1.03% | 4.82 | 4.99 | 27474 | 1353 | 0.87% |
| 2024-08-27 | 4.93 | 4.87 | -0.11 | -2.21% | 4.86 | 4.99 | 24383 | 1195 | 0.77% |
| 2024-08-26 | 4.85 | 4.98 | 0.09 | 1.84% | 4.85 | 5.04 | 26944 | 1340 | 0.85% |
| 2024-08-23 | 5.00 | 4.89 | -0.11 | -2.20% | 4.84 | 5.00 | 28473 | 1395 | 0.90% |
| 2024-08-22 | 5.14 | 5.00 | -0.12 | -2.34% | 4.98 | 5.14 | 31698 | 1595 | 1.01% |
| 2024-08-21 | 5.10 | 5.12 | -0.01 | -0.19% | 5.08 | 5.17 | 22963 | 1178 | 0.73% |
| 2024-08-20 | 5.28 | 5.13 | -0.16 | -3.02% | 5.09 | 5.29 | 31530 | 1625 | 1.00% |
| 2024-08-19 | 5.28 | 5.29 | 0.01 | 0.19% | 5.25 | 5.34 | 18140 | 960 | 0.57% |
| 2024-08-16 | 5.30 | 5.28 | -0.01 | -0.19% | 5.25 | 5.33 | 17029 | 899 | 0.54% |
| 2024-08-15 | 5.26 | 5.29 | 0.04 | 0.76% | 5.20 | 5.32 | 25526 | 1348 | 0.81% |
| 2024-08-14 | 5.27 | 5.25 | 0.00 | 0.00% | 5.21 | 5.30 | 17008 | 893 | 0.54% |
| 2024-08-13 | 5.17 | 5.25 | 0.10 | 1.94% | 5.11 | 5.26 | 18462 | 959 | 0.59% |