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 | 6.79 | 6.72 | -0.04 | -0.59% | 6.63 | 6.96 | 92562 | 6276 | 2.08% |
| 2024-11-20 | 6.72 | 6.76 | 0.02 | 0.30% | 6.60 | 6.87 | 81310 | 5498 | 1.83% |
| 2024-11-19 | 6.40 | 6.74 | 0.41 | 6.48% | 6.33 | 6.74 | 119835 | 7784 | 2.70% |
| 2024-11-18 | 6.73 | 6.33 | -0.42 | -6.22% | 6.31 | 6.82 | 139601 | 9054 | 3.14% |
| 2024-11-15 | 6.87 | 6.75 | -0.18 | -2.60% | 6.72 | 6.99 | 120915 | 8283 | 2.72% |
| 2024-11-14 | 7.18 | 6.93 | -0.27 | -3.75% | 6.90 | 7.23 | 98505 | 6934 | 2.22% |
| 2024-11-13 | 7.25 | 7.20 | -0.08 | -1.10% | 7.00 | 7.27 | 98851 | 7046 | 2.23% |
| 2024-11-12 | 7.42 | 7.28 | -0.13 | -1.75% | 7.15 | 7.45 | 154846 | 11309 | 3.49% |
| 2024-11-11 | 7.16 | 7.41 | 0.25 | 3.49% | 7.10 | 7.43 | 137513 | 10043 | 3.10% |
| 2024-11-08 | 7.21 | 7.16 | -0.02 | -0.28% | 7.13 | 7.36 | 134240 | 9714 | 3.02% |
| 2024-11-07 | 6.98 | 7.18 | 0.09 | 1.27% | 6.89 | 7.25 | 124696 | 8878 | 2.81% |
| 2024-11-06 | 7.09 | 7.09 | 0.00 | 0.00% | 6.95 | 7.19 | 142816 | 10136 | 3.22% |
| 2024-11-05 | 6.99 | 7.09 | 0.13 | 1.87% | 6.93 | 7.12 | 99030 | 6981 | 2.23% |
| 2024-11-04 | 6.74 | 6.96 | 0.18 | 2.65% | 6.69 | 7.01 | 97251 | 6678 | 2.19% |
| 2024-11-01 | 7.29 | 6.78 | -0.52 | -7.12% | 6.76 | 7.35 | 166471 | 11607 | 3.75% |
| 2024-10-31 | 7.40 | 7.30 | 0.01 | 0.14% | 7.22 | 7.55 | 162450 | 11992 | 3.66% |
| 2024-10-30 | 7.21 | 7.29 | -0.03 | -0.41% | 7.10 | 7.40 | 115059 | 8362 | 2.59% |
| 2024-10-29 | 7.58 | 7.32 | -0.27 | -3.56% | 7.24 | 7.80 | 164823 | 12228 | 3.71% |
| 2024-10-28 | 7.57 | 7.59 | -0.08 | -1.04% | 7.50 | 7.88 | 224550 | 17175 | 5.06% |
| 2024-10-25 | 7.21 | 7.67 | 0.35 | 4.78% | 7.16 | 7.84 | 245757 | 18642 | 5.54% |
| 2024-10-24 | 7.83 | 7.32 | -0.71 | -8.84% | 7.29 | 7.98 | 276883 | 20725 | 6.24% |
| 2024-10-23 | 7.88 | 8.03 | 0.15 | 1.90% | 7.49 | 8.47 | 413410 | 32952 | 9.31% |
| 2024-10-22 | 6.78 | 7.88 | 1.11 | 16.40% | 6.76 | 8.11 | 297610 | 21831 | 6.70% |
| 2024-10-21 | 6.68 | 6.77 | 0.09 | 1.35% | 6.65 | 6.94 | 141780 | 9637 | 3.19% |
| 2024-10-18 | 6.56 | 6.68 | 0.13 | 1.98% | 6.41 | 6.70 | 123224 | 8071 | 2.78% |
| 2024-10-17 | 6.64 | 6.55 | -0.06 | -0.91% | 6.53 | 6.73 | 58840 | 3896 | 1.33% |
| 2024-10-16 | 6.59 | 6.61 | -0.04 | -0.60% | 6.50 | 6.68 | 72602 | 4775 | 1.64% |
| 2024-10-15 | 6.87 | 6.65 | -0.25 | -3.62% | 6.61 | 6.89 | 100555 | 6761 | 2.26% |
| 2024-10-14 | 6.59 | 6.90 | 0.36 | 5.50% | 6.47 | 6.93 | 100009 | 6687 | 2.25% |
| 2024-10-11 | 6.82 | 6.54 | -0.38 | -5.49% | 6.45 | 6.90 | 80277 | 5324 | 1.81% |
| 2024-10-10 | 6.90 | 6.92 | 0.07 | 1.02% | 6.78 | 7.13 | 102984 | 7176 | 2.32% |
| 2024-10-09 | 7.64 | 6.85 | -1.25 | -15.43% | 6.80 | 7.71 | 172428 | 12551 | 3.88% |
| 2024-10-08 | 8.62 | 8.10 | 0.54 | 7.14% | 7.56 | 8.81 | 313701 | 25771 | 7.07% |
| 2024-09-30 | 7.10 | 7.56 | 0.76 | 11.18% | 6.86 | 7.70 | 214479 | 15693 | 4.83% |
| 2024-09-27 | 6.43 | 6.80 | 0.46 | 7.26% | 6.40 | 6.93 | 135026 | 9019 | 3.04% |
| 2024-09-26 | 6.23 | 6.34 | 0.05 | 0.79% | 6.15 | 6.39 | 67267 | 4233 | 1.52% |
| 2024-09-25 | 6.25 | 6.29 | 0.05 | 0.80% | 6.24 | 6.47 | 79568 | 5043 | 1.79% |
| 2024-09-24 | 6.33 | 6.24 | -0.14 | -2.19% | 6.07 | 6.41 | 95522 | 5945 | 2.16% |
| 2024-09-23 | 6.63 | 6.38 | -0.06 | -0.93% | 6.25 | 6.98 | 130686 | 8639 | 2.95% |
| 2024-09-20 | 6.17 | 6.44 | 0.29 | 4.72% | 6.03 | 6.48 | 73439 | 4638 | 1.66% |
| 2024-09-19 | 6.01 | 6.15 | 0.14 | 2.33% | 6.01 | 6.22 | 18408 | 1125 | 0.42% |
| 2024-09-18 | 6.07 | 6.01 | -0.06 | -0.99% | 5.93 | 6.15 | 18031 | 1080 | 0.41% |
| 2024-09-13 | 6.21 | 6.07 | -0.14 | -2.25% | 6.07 | 6.26 | 18774 | 1149 | 0.42% |
| 2024-09-12 | 6.31 | 6.21 | -0.03 | -0.48% | 6.21 | 6.40 | 25095 | 1582 | 0.57% |
| 2024-09-11 | 6.20 | 6.24 | -0.02 | -0.32% | 6.19 | 6.36 | 14239 | 891 | 0.32% |
| 2024-09-10 | 6.26 | 6.26 | 0.00 | 0.00% | 6.13 | 6.33 | 24501 | 1521 | 0.55% |
| 2024-09-09 | 6.15 | 6.26 | 0.04 | 0.64% | 6.08 | 6.39 | 17541 | 1095 | 0.40% |
| 2024-09-06 | 6.35 | 6.22 | -0.22 | -3.42% | 6.22 | 6.43 | 36742 | 2323 | 0.83% |
| 2024-09-05 | 6.33 | 6.44 | 0.09 | 1.42% | 6.25 | 6.58 | 49231 | 3167 | 1.11% |
| 2024-09-04 | 6.29 | 6.35 | 0.03 | 0.47% | 6.24 | 6.75 | 67881 | 4390 | 1.53% |
| 2024-09-03 | 6.22 | 6.32 | 0.10 | 1.61% | 6.16 | 6.33 | 19167 | 1199 | 0.43% |
| 2024-09-02 | 6.35 | 6.22 | -0.19 | -2.96% | 6.20 | 6.42 | 26751 | 1685 | 0.60% |
| 2024-08-30 | 6.38 | 6.41 | 0.02 | 0.31% | 6.25 | 6.51 | 48472 | 3092 | 1.10% |
| 2024-08-29 | 6.07 | 6.39 | 0.26 | 4.24% | 6.07 | 6.70 | 83239 | 5348 | 1.88% |
| 2024-08-28 | 5.96 | 6.13 | 0.03 | 0.49% | 5.77 | 6.30 | 56424 | 3421 | 1.27% |
| 2024-08-27 | 6.10 | 6.10 | -0.02 | -0.33% | 6.00 | 6.40 | 60900 | 3736 | 1.38% |
| 2024-08-26 | 6.16 | 6.12 | -0.03 | -0.49% | 6.11 | 6.24 | 18900 | 1164 | 0.43% |
| 2024-08-23 | 6.32 | 6.15 | -0.25 | -3.91% | 6.12 | 6.41 | 33520 | 2087 | 0.76% |
| 2024-08-22 | 6.63 | 6.40 | -0.25 | -3.76% | 6.37 | 6.65 | 29242 | 1900 | 0.66% |
| 2024-08-21 | 6.58 | 6.65 | 0.02 | 0.30% | 6.58 | 6.78 | 32749 | 2188 | 0.74% |
| 2024-08-20 | 6.89 | 6.63 | -0.26 | -3.77% | 6.62 | 6.90 | 33685 | 2265 | 0.76% |
| 2024-08-19 | 6.90 | 6.89 | -0.13 | -1.85% | 6.81 | 7.04 | 29382 | 2032 | 0.66% |
| 2024-08-16 | 6.90 | 7.02 | 0.02 | 0.29% | 6.87 | 7.19 | 60965 | 4280 | 1.38% |
| 2024-08-15 | 6.95 | 7.00 | 0.06 | 0.86% | 6.85 | 7.03 | 40000 | 2781 | 0.90% |