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 | 7.10 | 7.08 | 0.03 | 0.43% | 6.97 | 7.14 | 31461 | 2221 | 1.60% |
| 2024-11-20 | 6.89 | 7.05 | 0.15 | 2.17% | 6.85 | 7.10 | 39354 | 2760 | 2.00% |
| 2024-11-19 | 6.74 | 6.90 | 0.16 | 2.37% | 6.68 | 6.90 | 41346 | 2815 | 2.11% |
| 2024-11-18 | 7.01 | 6.74 | -0.19 | -2.74% | 6.68 | 7.07 | 65492 | 4471 | 3.34% |
| 2024-11-15 | 7.03 | 6.93 | -0.08 | -1.14% | 6.88 | 7.15 | 51176 | 3613 | 2.61% |
| 2024-11-14 | 7.24 | 7.01 | -0.20 | -2.77% | 7.01 | 7.40 | 49410 | 3534 | 2.52% |
| 2024-11-13 | 7.14 | 7.21 | 0.06 | 0.84% | 7.04 | 7.25 | 52102 | 3732 | 2.65% |
| 2024-11-12 | 7.20 | 7.15 | -0.06 | -0.83% | 7.04 | 7.34 | 75082 | 5401 | 3.82% |
| 2024-11-11 | 7.11 | 7.21 | 0.10 | 1.41% | 7.06 | 7.25 | 64984 | 4643 | 3.31% |
| 2024-11-08 | 7.22 | 7.11 | -0.07 | -0.97% | 7.05 | 7.33 | 62907 | 4508 | 3.20% |
| 2024-11-07 | 7.02 | 7.18 | 0.20 | 2.87% | 6.92 | 7.20 | 74090 | 5245 | 3.77% |
| 2024-11-06 | 6.98 | 6.98 | -0.01 | -0.14% | 6.86 | 7.07 | 80039 | 5594 | 4.08% |
| 2024-11-05 | 6.84 | 6.99 | 0.15 | 2.19% | 6.80 | 7.16 | 83046 | 5777 | 4.23% |
| 2024-11-04 | 6.61 | 6.84 | 0.33 | 5.07% | 6.54 | 6.90 | 80747 | 5480 | 4.11% |
| 2024-11-01 | 6.78 | 6.51 | -0.30 | -4.41% | 6.47 | 6.90 | 81924 | 5394 | 4.17% |
| 2024-10-31 | 6.63 | 6.81 | 0.17 | 2.56% | 6.63 | 6.89 | 61187 | 4154 | 3.12% |
| 2024-10-30 | 6.69 | 6.64 | -0.05 | -0.75% | 6.51 | 6.76 | 50949 | 3388 | 2.59% |
| 2024-10-29 | 6.95 | 6.69 | -0.20 | -2.90% | 6.69 | 7.00 | 66051 | 4480 | 3.36% |
| 2024-10-28 | 6.61 | 6.89 | 0.25 | 3.77% | 6.58 | 6.93 | 73683 | 5046 | 3.75% |
| 2024-10-25 | 6.47 | 6.64 | 0.15 | 2.31% | 6.47 | 6.66 | 73368 | 4845 | 3.74% |
| 2024-10-24 | 6.47 | 6.49 | 0.07 | 1.09% | 6.43 | 6.66 | 72097 | 4686 | 3.67% |
| 2024-10-23 | 6.46 | 6.42 | -0.04 | -0.62% | 6.35 | 6.48 | 51922 | 3329 | 2.64% |
| 2024-10-22 | 6.33 | 6.46 | 0.10 | 1.57% | 6.33 | 6.46 | 56191 | 3599 | 2.86% |
| 2024-10-21 | 6.31 | 6.36 | 0.05 | 0.79% | 6.27 | 6.42 | 71439 | 4545 | 3.64% |
| 2024-10-18 | 6.12 | 6.31 | 0.11 | 1.77% | 6.10 | 6.40 | 69529 | 4365 | 3.54% |
| 2024-10-17 | 6.36 | 6.20 | -0.13 | -2.05% | 6.18 | 6.45 | 78930 | 4988 | 4.02% |
| 2024-10-16 | 6.10 | 6.33 | 0.20 | 3.26% | 6.08 | 6.47 | 91426 | 5778 | 4.66% |
| 2024-10-15 | 6.18 | 6.13 | -0.08 | -1.29% | 6.12 | 6.34 | 53051 | 3314 | 2.70% |
| 2024-10-14 | 6.09 | 6.21 | 0.23 | 3.85% | 6.01 | 6.26 | 58282 | 3588 | 2.97% |
| 2024-10-11 | 6.16 | 5.98 | -0.23 | -3.70% | 5.91 | 6.23 | 72038 | 4345 | 3.67% |
| 2024-10-10 | 6.11 | 6.21 | 0.23 | 3.85% | 6.04 | 6.41 | 118804 | 7415 | 6.05% |
| 2024-10-09 | 6.71 | 5.98 | -1.08 | -15.30% | 5.98 | 6.78 | 146423 | 9312 | 7.46% |
| 2024-10-08 | 7.40 | 7.06 | 0.68 | 10.66% | 6.40 | 7.42 | 209339 | 14615 | 10.66% |
| 2024-09-30 | 6.00 | 6.38 | 0.68 | 11.93% | 5.73 | 6.50 | 186200 | 11342 | 9.48% |
| 2024-09-27 | 5.63 | 5.70 | 0.20 | 3.64% | 5.45 | 5.77 | 115744 | 6499 | 5.89% |
| 2024-09-26 | 5.37 | 5.50 | 0.16 | 3.00% | 5.25 | 5.50 | 96029 | 5200 | 4.89% |
| 2024-09-25 | 5.21 | 5.34 | 0.13 | 2.50% | 5.20 | 5.67 | 132402 | 7177 | 6.74% |
| 2024-09-24 | 4.99 | 5.21 | 0.26 | 5.25% | 4.95 | 5.27 | 63437 | 3248 | 3.23% |
| 2024-09-23 | 4.97 | 4.95 | -0.02 | -0.40% | 4.91 | 5.01 | 16312 | 809 | 0.83% |
| 2024-09-20 | 5.03 | 4.97 | -0.07 | -1.39% | 4.94 | 5.06 | 19180 | 954 | 0.98% |
| 2024-09-19 | 4.90 | 5.04 | 0.18 | 3.70% | 4.84 | 5.04 | 31761 | 1585 | 1.62% |
| 2024-09-18 | 4.95 | 4.86 | -0.09 | -1.82% | 4.78 | 5.00 | 29509 | 1432 | 1.50% |
| 2024-09-13 | 5.03 | 4.95 | -0.08 | -1.59% | 4.95 | 5.08 | 17960 | 898 | 0.91% |
| 2024-09-12 | 5.12 | 5.03 | -0.04 | -0.79% | 5.03 | 5.15 | 23021 | 1173 | 1.17% |
| 2024-09-11 | 5.11 | 5.07 | -0.05 | -0.98% | 5.04 | 5.11 | 17064 | 866 | 0.87% |
| 2024-09-10 | 5.07 | 5.12 | 0.07 | 1.39% | 5.02 | 5.13 | 29007 | 1472 | 1.48% |
| 2024-09-09 | 5.05 | 5.05 | 0.07 | 1.41% | 4.86 | 5.09 | 36523 | 1828 | 1.86% |
| 2024-09-06 | 5.11 | 4.98 | -0.16 | -3.11% | 4.98 | 5.15 | 42884 | 2167 | 2.18% |
| 2024-09-05 | 5.15 | 5.14 | 0.05 | 0.98% | 5.07 | 5.16 | 30266 | 1550 | 1.54% |
| 2024-09-04 | 5.18 | 5.09 | -0.12 | -2.30% | 5.08 | 5.19 | 36834 | 1889 | 1.88% |
| 2024-09-03 | 5.19 | 5.21 | 0.02 | 0.39% | 5.14 | 5.27 | 37278 | 1941 | 1.90% |
| 2024-09-02 | 5.29 | 5.19 | -0.11 | -2.08% | 5.16 | 5.35 | 49194 | 2580 | 2.51% |
| 2024-08-30 | 5.16 | 5.30 | 0.03 | 0.57% | 5.13 | 5.41 | 83266 | 4418 | 4.24% |
| 2024-08-29 | 5.20 | 5.27 | -0.01 | -0.19% | 5.12 | 5.32 | 62297 | 3259 | 3.17% |
| 2024-08-28 | 5.38 | 5.28 | -0.28 | -5.04% | 5.17 | 5.47 | 129562 | 6839 | 6.60% |
| 2024-08-27 | 5.19 | 5.56 | 0.36 | 6.92% | 5.09 | 5.83 | 133720 | 7316 | 6.81% |
| 2024-08-26 | 5.08 | 5.20 | 0.14 | 2.77% | 5.05 | 5.28 | 40144 | 2079 | 2.04% |
| 2024-08-23 | 5.13 | 5.06 | -0.05 | -0.98% | 4.97 | 5.14 | 33279 | 1679 | 1.69% |
| 2024-08-22 | 5.26 | 5.11 | -0.13 | -2.48% | 5.10 | 5.29 | 29735 | 1536 | 1.51% |
| 2024-08-21 | 5.20 | 5.24 | 0.05 | 0.96% | 5.16 | 5.27 | 27832 | 1454 | 1.42% |
| 2024-08-20 | 5.37 | 5.19 | -0.15 | -2.81% | 5.16 | 5.37 | 38386 | 2010 | 1.95% |
| 2024-08-19 | 5.35 | 5.34 | -0.03 | -0.56% | 5.28 | 5.45 | 31119 | 1671 | 1.58% |
| 2024-08-16 | 5.48 | 5.37 | -0.08 | -1.47% | 5.37 | 5.48 | 40747 | 2212 | 2.08% |
| 2024-08-15 | 5.44 | 5.45 | 0.01 | 0.18% | 5.32 | 5.50 | 35778 | 1941 | 1.82% |
| 2024-08-14 | 5.50 | 5.44 | -0.02 | -0.37% | 5.43 | 5.53 | 32244 | 1766 | 1.64% |
| 2024-08-13 | 5.38 | 5.46 | 0.11 | 2.06% | 5.28 | 5.46 | 47340 | 2552 | 2.41% |