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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 6.92 | 6.69 | -0.23 | -3.32% | 6.66 | 7.07 | 260406 | 17990 | 2.94% |
| 2024-11-21 | 6.93 | 6.92 | -0.04 | -0.57% | 6.79 | 6.97 | 191810 | 13218 | 2.17% |
| 2024-11-20 | 6.86 | 6.96 | 0.10 | 1.46% | 6.81 | 6.98 | 212015 | 14638 | 2.40% |
| 2024-11-19 | 6.60 | 6.86 | 0.25 | 3.78% | 6.59 | 6.86 | 225608 | 15185 | 2.55% |
| 2024-11-18 | 6.89 | 6.61 | -0.25 | -3.64% | 6.55 | 6.95 | 329609 | 22028 | 3.73% |
| 2024-11-15 | 6.88 | 6.86 | -0.07 | -1.01% | 6.85 | 7.13 | 289242 | 20289 | 3.27% |
| 2024-11-14 | 7.14 | 6.93 | -0.25 | -3.48% | 6.90 | 7.19 | 259972 | 18254 | 2.94% |
| 2024-11-13 | 7.13 | 7.18 | -0.01 | -0.14% | 7.03 | 7.24 | 245068 | 17471 | 2.77% |
| 2024-11-12 | 7.33 | 7.19 | -0.15 | -2.04% | 7.09 | 7.38 | 434306 | 31432 | 4.91% |
| 2024-11-11 | 7.13 | 7.34 | 0.25 | 3.53% | 7.09 | 7.35 | 454381 | 32834 | 5.14% |
| 2024-11-08 | 7.21 | 7.09 | -0.06 | -0.84% | 7.06 | 7.28 | 356551 | 25577 | 4.03% |
| 2024-11-07 | 6.96 | 7.15 | 0.09 | 1.27% | 6.94 | 7.15 | 371336 | 26292 | 4.20% |
| 2024-11-06 | 7.10 | 7.06 | 0.00 | 0.00% | 6.98 | 7.14 | 348174 | 24593 | 3.94% |
| 2024-11-05 | 6.84 | 7.06 | 0.20 | 2.92% | 6.81 | 7.10 | 329458 | 23092 | 3.72% |
| 2024-11-04 | 6.75 | 6.86 | 0.11 | 1.63% | 6.68 | 6.93 | 196196 | 13402 | 2.22% |
| 2024-11-01 | 7.14 | 6.75 | -0.39 | -5.46% | 6.72 | 7.18 | 433766 | 29941 | 4.90% |
| 2024-10-31 | 7.16 | 7.14 | 0.01 | 0.14% | 7.00 | 7.19 | 450510 | 32088 | 5.09% |
| 2024-10-30 | 6.99 | 7.13 | 0.18 | 2.59% | 6.89 | 7.20 | 569709 | 40428 | 6.44% |
| 2024-10-29 | 7.16 | 6.95 | -0.17 | -2.39% | 6.93 | 7.17 | 358371 | 25275 | 4.05% |
| 2024-10-28 | 7.03 | 7.12 | 0.12 | 1.71% | 6.96 | 7.14 | 321369 | 22720 | 3.63% |
| 2024-10-25 | 7.01 | 7.00 | 0.08 | 1.16% | 6.94 | 7.06 | 262947 | 18385 | 2.97% |
| 2024-10-24 | 6.85 | 6.92 | 0.03 | 0.44% | 6.77 | 6.95 | 250785 | 17235 | 2.83% |
| 2024-10-23 | 7.03 | 6.89 | -0.12 | -1.71% | 6.85 | 7.08 | 373368 | 26053 | 4.22% |
| 2024-10-22 | 7.17 | 7.01 | -0.28 | -3.84% | 6.94 | 7.23 | 562609 | 39578 | 6.36% |
| 2024-10-21 | 6.99 | 7.29 | 0.30 | 4.29% | 6.92 | 7.29 | 690310 | 49104 | 7.80% |
| 2024-10-18 | 6.75 | 6.99 | 0.23 | 3.40% | 6.68 | 7.14 | 474525 | 32858 | 5.36% |
| 2024-10-17 | 6.61 | 6.76 | 0.20 | 3.05% | 6.59 | 6.92 | 430885 | 29283 | 4.87% |
| 2024-10-16 | 6.48 | 6.56 | -0.01 | -0.15% | 6.41 | 6.67 | 241231 | 15805 | 2.73% |
| 2024-10-15 | 6.67 | 6.57 | -0.11 | -1.65% | 6.54 | 6.84 | 367289 | 24589 | 4.15% |
| 2024-10-14 | 6.48 | 6.68 | 0.30 | 4.70% | 6.32 | 6.68 | 356805 | 23211 | 4.03% |
| 2024-10-11 | 6.68 | 6.38 | -0.41 | -6.04% | 6.28 | 6.77 | 387813 | 25047 | 4.38% |
| 2024-10-10 | 6.93 | 6.79 | -0.03 | -0.44% | 6.69 | 7.12 | 412705 | 28457 | 4.67% |
| 2024-10-09 | 7.30 | 6.82 | -0.86 | -11.20% | 6.82 | 7.39 | 651457 | 46510 | 7.36% |
| 2024-10-08 | 7.96 | 7.68 | 1.02 | 15.32% | 6.97 | 7.96 | 963342 | 72181 | 10.89% |
| 2024-09-30 | 6.07 | 6.66 | 0.81 | 13.85% | 5.99 | 6.74 | 682026 | 43437 | 7.71% |
| 2024-09-27 | 5.67 | 5.85 | 0.24 | 4.28% | 5.65 | 5.95 | 330471 | 19153 | 3.74% |
| 2024-09-26 | 5.44 | 5.61 | 0.17 | 3.13% | 5.40 | 5.61 | 193899 | 10702 | 2.19% |
| 2024-09-25 | 5.46 | 5.44 | 0.03 | 0.55% | 5.41 | 5.58 | 201751 | 11083 | 2.28% |
| 2024-09-24 | 5.28 | 5.41 | 0.12 | 2.27% | 5.25 | 5.42 | 185325 | 9930 | 2.09% |
| 2024-09-23 | 5.20 | 5.29 | 0.08 | 1.54% | 5.16 | 5.33 | 124534 | 6578 | 1.41% |
| 2024-09-20 | 5.17 | 5.21 | 0.04 | 0.77% | 5.16 | 5.24 | 106892 | 5556 | 1.21% |
| 2024-09-19 | 5.06 | 5.17 | 0.17 | 3.40% | 5.02 | 5.20 | 152439 | 7817 | 1.72% |
| 2024-09-18 | 5.07 | 5.00 | -0.07 | -1.38% | 4.95 | 5.10 | 95408 | 4769 | 1.08% |
| 2024-09-13 | 5.16 | 5.07 | -0.09 | -1.74% | 5.07 | 5.20 | 83054 | 4245 | 0.94% |
| 2024-09-12 | 5.18 | 5.16 | 0.01 | 0.19% | 5.14 | 5.25 | 91580 | 4758 | 1.04% |
| 2024-09-11 | 5.26 | 5.15 | -0.11 | -2.09% | 5.11 | 5.27 | 94683 | 4896 | 1.07% |
| 2024-09-10 | 5.20 | 5.26 | 0.06 | 1.15% | 5.10 | 5.28 | 119878 | 6204 | 1.36% |
| 2024-09-09 | 5.20 | 5.20 | -0.01 | -0.19% | 5.16 | 5.27 | 91016 | 4739 | 1.03% |
| 2024-09-06 | 5.32 | 5.21 | -0.14 | -2.62% | 5.19 | 5.37 | 111741 | 5873 | 1.26% |
| 2024-09-05 | 5.31 | 5.35 | 0.03 | 0.56% | 5.30 | 5.39 | 111521 | 5960 | 1.26% |
| 2024-09-04 | 5.34 | 5.32 | -0.07 | -1.30% | 5.25 | 5.37 | 145194 | 7718 | 1.64% |
| 2024-09-03 | 5.33 | 5.39 | 0.04 | 0.75% | 5.30 | 5.42 | 140038 | 7523 | 1.58% |
| 2024-09-02 | 5.36 | 5.35 | -0.02 | -0.37% | 5.32 | 5.44 | 239509 | 12894 | 2.71% |
| 2024-08-30 | 5.29 | 5.37 | 0.08 | 1.51% | 5.28 | 5.45 | 293781 | 15839 | 3.32% |
| 2024-08-29 | 5.14 | 5.29 | 0.15 | 2.92% | 5.11 | 5.34 | 243302 | 12789 | 2.75% |
| 2024-08-28 | 5.15 | 5.14 | -0.07 | -1.34% | 5.04 | 5.18 | 159782 | 8173 | 1.81% |
| 2024-08-27 | 5.23 | 5.21 | -0.03 | -0.57% | 5.08 | 5.24 | 245357 | 12685 | 2.77% |
| 2024-08-26 | 5.05 | 5.24 | 0.19 | 3.76% | 5.05 | 5.28 | 304590 | 15877 | 3.44% |
| 2024-08-23 | 4.94 | 5.05 | 0.11 | 2.23% | 4.88 | 5.08 | 163851 | 8185 | 1.85% |
| 2024-08-22 | 5.08 | 4.94 | -0.16 | -3.14% | 4.91 | 5.11 | 162235 | 8127 | 1.84% |
| 2024-08-21 | 5.01 | 5.10 | 0.02 | 0.39% | 5.00 | 5.25 | 221791 | 11403 | 2.51% |
| 2024-08-20 | 5.04 | 5.08 | 0.05 | 0.99% | 4.95 | 5.18 | 205257 | 10396 | 2.32% |
| 2024-08-19 | 5.13 | 5.03 | -0.13 | -2.52% | 5.02 | 5.16 | 158871 | 8065 | 1.80% |
| 2024-08-16 | 5.08 | 5.16 | 0.08 | 1.57% | 5.04 | 5.20 | 231554 | 11925 | 2.62% |
| 2024-08-15 | 4.94 | 5.08 | 0.14 | 2.83% | 4.88 | 5.17 | 231278 | 11661 | 2.62% |