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 | 6.90 | 7.12 | 0.18 | 2.59% | 6.84 | 7.32 | 471926 | 33397 | 6.11% |
| 2024-11-20 | 6.78 | 6.94 | 0.14 | 2.06% | 6.74 | 7.01 | 277947 | 19226 | 3.60% |
| 2024-11-19 | 6.59 | 6.80 | 0.29 | 4.45% | 6.58 | 6.80 | 239201 | 16024 | 3.10% |
| 2024-11-18 | 6.78 | 6.51 | -0.21 | -3.13% | 6.41 | 6.78 | 253463 | 16603 | 3.28% |
| 2024-11-15 | 7.00 | 6.72 | -0.28 | -4.00% | 6.71 | 7.07 | 276004 | 19031 | 3.57% |
| 2024-11-14 | 7.26 | 7.00 | -0.29 | -3.98% | 6.97 | 7.29 | 240349 | 17068 | 3.11% |
| 2024-11-13 | 7.23 | 7.29 | 0.01 | 0.14% | 7.01 | 7.29 | 289972 | 20770 | 3.75% |
| 2024-11-12 | 7.54 | 7.28 | -0.23 | -3.06% | 7.18 | 7.58 | 415526 | 30534 | 5.38% |
| 2024-11-11 | 7.25 | 7.51 | 0.23 | 3.16% | 7.18 | 7.51 | 459899 | 34042 | 5.95% |
| 2024-11-08 | 7.35 | 7.28 | 0.00 | 0.00% | 7.28 | 7.57 | 554474 | 41037 | 7.18% |
| 2024-11-07 | 7.19 | 7.28 | 0.02 | 0.28% | 7.16 | 7.38 | 402394 | 29215 | 5.21% |
| 2024-11-06 | 7.45 | 7.26 | -0.11 | -1.49% | 7.20 | 7.48 | 590220 | 43230 | 7.64% |
| 2024-11-05 | 7.02 | 7.37 | 0.36 | 5.14% | 6.92 | 7.43 | 677409 | 48886 | 8.77% |
| 2024-11-04 | 6.60 | 7.01 | 0.49 | 7.52% | 6.56 | 7.09 | 504329 | 34981 | 6.53% |
| 2024-11-01 | 6.90 | 6.52 | -0.44 | -6.32% | 6.51 | 6.95 | 354445 | 23661 | 4.59% |
| 2024-10-31 | 6.86 | 6.96 | 0.02 | 0.29% | 6.84 | 7.04 | 328659 | 22854 | 4.25% |
| 2024-10-30 | 6.80 | 6.94 | 0.09 | 1.31% | 6.76 | 7.06 | 296648 | 20555 | 3.84% |
| 2024-10-29 | 7.08 | 6.85 | -0.23 | -3.25% | 6.84 | 7.10 | 410927 | 28443 | 5.32% |
| 2024-10-28 | 6.83 | 7.08 | 0.22 | 3.21% | 6.81 | 7.15 | 445512 | 31182 | 5.77% |
| 2024-10-25 | 6.82 | 6.86 | 0.09 | 1.33% | 6.79 | 6.94 | 349704 | 24023 | 4.53% |
| 2024-10-24 | 6.80 | 6.77 | 0.03 | 0.45% | 6.73 | 6.96 | 325653 | 22222 | 4.22% |
| 2024-10-23 | 6.82 | 6.74 | -0.11 | -1.61% | 6.66 | 6.92 | 367439 | 24995 | 4.76% |
| 2024-10-22 | 6.70 | 6.85 | 0.12 | 1.78% | 6.61 | 6.93 | 444677 | 30345 | 5.76% |
| 2024-10-21 | 6.75 | 6.73 | 0.22 | 3.38% | 6.56 | 6.77 | 442376 | 29544 | 5.73% |
| 2024-10-18 | 6.21 | 6.51 | 0.32 | 5.17% | 6.15 | 6.66 | 447690 | 28745 | 5.80% |
| 2024-10-17 | 6.20 | 6.19 | 0.00 | 0.00% | 6.18 | 6.35 | 240003 | 15043 | 3.11% |
| 2024-10-16 | 6.15 | 6.19 | -0.06 | -0.96% | 6.11 | 6.30 | 229210 | 14206 | 2.97% |
| 2024-10-15 | 6.29 | 6.25 | -0.09 | -1.42% | 6.22 | 6.47 | 311010 | 19729 | 4.03% |
| 2024-10-14 | 6.15 | 6.34 | 0.19 | 3.09% | 6.01 | 6.35 | 312684 | 19390 | 4.05% |
| 2024-10-11 | 6.51 | 6.15 | -0.38 | -5.82% | 6.06 | 6.51 | 362557 | 22595 | 4.69% |
| 2024-10-10 | 6.63 | 6.53 | -0.06 | -0.91% | 6.38 | 6.86 | 455560 | 30132 | 5.94% |
| 2024-10-09 | 7.04 | 6.59 | -0.85 | -11.42% | 6.58 | 7.17 | 670449 | 46096 | 8.74% |
| 2024-10-08 | 7.69 | 7.44 | 0.92 | 14.11% | 6.84 | 7.70 | 990640 | 71758 | 12.91% |
| 2024-09-30 | 5.85 | 6.52 | 0.83 | 14.59% | 5.77 | 6.58 | 821398 | 50776 | 10.70% |
| 2024-09-27 | 5.45 | 5.69 | 0.30 | 5.57% | 5.41 | 5.74 | 407967 | 22762 | 5.32% |
| 2024-09-26 | 5.22 | 5.39 | 0.15 | 2.86% | 5.21 | 5.39 | 211944 | 11275 | 2.76% |
| 2024-09-25 | 5.29 | 5.24 | 0.00 | 0.00% | 5.24 | 5.38 | 224768 | 11932 | 2.93% |
| 2024-09-24 | 5.09 | 5.24 | 0.16 | 3.15% | 5.02 | 5.24 | 180606 | 9305 | 2.35% |
| 2024-09-23 | 5.04 | 5.08 | 0.04 | 0.79% | 5.00 | 5.11 | 65370 | 3316 | 0.85% |
| 2024-09-20 | 5.08 | 5.04 | -0.03 | -0.59% | 5.01 | 5.11 | 67093 | 3389 | 0.87% |
| 2024-09-19 | 4.98 | 5.07 | 0.13 | 2.63% | 4.94 | 5.09 | 87720 | 4417 | 1.14% |
| 2024-09-18 | 4.97 | 4.94 | -0.01 | -0.20% | 4.85 | 5.02 | 66581 | 3271 | 0.87% |
| 2024-09-13 | 5.15 | 4.95 | -0.18 | -3.51% | 4.93 | 5.17 | 163239 | 8183 | 2.13% |
| 2024-09-12 | 5.22 | 5.13 | -0.09 | -1.72% | 5.13 | 5.28 | 85593 | 4460 | 1.12% |
| 2024-09-11 | 5.25 | 5.22 | -0.06 | -1.14% | 5.20 | 5.27 | 80594 | 4214 | 1.05% |
| 2024-09-10 | 5.20 | 5.28 | 0.10 | 1.93% | 5.17 | 5.32 | 125744 | 6607 | 1.64% |
| 2024-09-09 | 5.25 | 5.18 | -0.12 | -2.26% | 5.15 | 5.26 | 110026 | 5722 | 1.43% |
| 2024-09-06 | 5.23 | 5.30 | 0.07 | 1.34% | 5.21 | 5.33 | 193502 | 10214 | 2.52% |
| 2024-09-05 | 5.18 | 5.23 | 0.05 | 0.97% | 5.17 | 5.27 | 82565 | 4316 | 1.08% |
| 2024-09-04 | 5.18 | 5.18 | -0.06 | -1.15% | 5.13 | 5.26 | 92677 | 4811 | 1.21% |
| 2024-09-03 | 5.19 | 5.24 | 0.05 | 0.96% | 5.17 | 5.30 | 98487 | 5155 | 1.28% |
| 2024-09-02 | 5.28 | 5.19 | -0.12 | -2.26% | 5.18 | 5.34 | 134247 | 7064 | 1.75% |
| 2024-08-30 | 5.23 | 5.31 | 0.09 | 1.72% | 5.19 | 5.40 | 212995 | 11331 | 2.78% |
| 2024-08-29 | 5.10 | 5.22 | 0.12 | 2.35% | 5.05 | 5.24 | 146063 | 7568 | 1.90% |
| 2024-08-28 | 5.08 | 5.10 | 0.02 | 0.39% | 5.02 | 5.15 | 78392 | 3986 | 1.02% |
| 2024-08-27 | 5.19 | 5.08 | -0.14 | -2.68% | 5.05 | 5.19 | 127519 | 6518 | 1.66% |
| 2024-08-26 | 5.20 | 5.22 | 0.02 | 0.38% | 5.16 | 5.26 | 104143 | 5426 | 1.36% |
| 2024-08-23 | 5.16 | 5.20 | 0.05 | 0.97% | 5.11 | 5.25 | 112719 | 5836 | 1.47% |
| 2024-08-22 | 5.27 | 5.15 | -0.14 | -2.65% | 5.12 | 5.32 | 173361 | 8993 | 2.26% |
| 2024-08-21 | 5.36 | 5.29 | -0.10 | -1.86% | 5.28 | 5.40 | 142540 | 7602 | 1.86% |
| 2024-08-20 | 5.68 | 5.39 | -0.31 | -5.44% | 5.30 | 5.68 | 304184 | 16625 | 3.96% |
| 2024-08-19 | 5.75 | 5.70 | -0.10 | -1.72% | 5.69 | 5.95 | 189592 | 11014 | 2.47% |
| 2024-08-16 | 5.81 | 5.80 | -0.04 | -0.68% | 5.76 | 5.93 | 253748 | 14831 | 3.31% |
| 2024-08-15 | 5.59 | 5.84 | 0.19 | 3.36% | 5.51 | 5.88 | 326959 | 18709 | 4.26% |