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 | 6.94 | 7.13 | 0.20 | 2.89% | 6.91 | 7.14 | 142054 | 9991 | 3.10% |
| 2024-11-20 | 6.78 | 6.93 | 0.14 | 2.06% | 6.76 | 6.94 | 101130 | 6935 | 2.21% |
| 2024-11-19 | 6.64 | 6.79 | 0.17 | 2.57% | 6.58 | 6.79 | 98564 | 6610 | 2.15% |
| 2024-11-18 | 6.84 | 6.62 | -0.12 | -1.78% | 6.54 | 6.86 | 114535 | 7600 | 2.50% |
| 2024-11-15 | 6.90 | 6.74 | -0.16 | -2.32% | 6.73 | 7.02 | 119914 | 8265 | 2.62% |
| 2024-11-14 | 7.10 | 6.90 | -0.25 | -3.50% | 6.90 | 7.23 | 117373 | 8268 | 2.56% |
| 2024-11-13 | 7.10 | 7.15 | 0.03 | 0.42% | 6.98 | 7.18 | 143555 | 10161 | 3.13% |
| 2024-11-12 | 7.20 | 7.12 | -0.08 | -1.11% | 7.03 | 7.29 | 135783 | 9730 | 2.96% |
| 2024-11-11 | 7.03 | 7.20 | 0.15 | 2.13% | 7.00 | 7.20 | 121822 | 8653 | 2.66% |
| 2024-11-08 | 7.12 | 7.05 | 0.00 | 0.00% | 7.01 | 7.20 | 124192 | 8818 | 2.71% |
| 2024-11-07 | 6.86 | 7.05 | 0.18 | 2.62% | 6.79 | 7.07 | 126659 | 8826 | 2.76% |
| 2024-11-06 | 6.91 | 6.87 | 0.03 | 0.44% | 6.79 | 6.95 | 120412 | 8286 | 2.63% |
| 2024-11-05 | 6.69 | 6.84 | 0.16 | 2.40% | 6.66 | 6.87 | 108318 | 7365 | 2.36% |
| 2024-11-04 | 6.50 | 6.68 | 0.17 | 2.61% | 6.50 | 6.70 | 68076 | 4513 | 1.48% |
| 2024-11-01 | 6.82 | 6.51 | -0.37 | -5.38% | 6.49 | 6.92 | 127234 | 8445 | 2.77% |
| 2024-10-31 | 6.78 | 6.88 | 0.13 | 1.93% | 6.76 | 6.95 | 105980 | 7291 | 2.31% |
| 2024-10-30 | 6.84 | 6.75 | -0.11 | -1.60% | 6.67 | 6.92 | 110721 | 7515 | 2.41% |
| 2024-10-29 | 7.09 | 6.86 | -0.20 | -2.83% | 6.83 | 7.15 | 127877 | 8896 | 2.79% |
| 2024-10-28 | 6.93 | 7.06 | 0.17 | 2.47% | 6.87 | 7.07 | 135635 | 9463 | 2.96% |
| 2024-10-25 | 6.78 | 6.89 | 0.11 | 1.62% | 6.78 | 6.96 | 136375 | 9370 | 2.97% |
| 2024-10-24 | 6.78 | 6.78 | 0.00 | 0.00% | 6.71 | 6.85 | 108787 | 7372 | 2.37% |
| 2024-10-23 | 6.84 | 6.78 | -0.06 | -0.88% | 6.77 | 6.89 | 146591 | 10016 | 3.20% |
| 2024-10-22 | 6.79 | 6.84 | 0.05 | 0.74% | 6.69 | 6.86 | 138537 | 9393 | 3.02% |
| 2024-10-21 | 6.76 | 6.79 | 0.05 | 0.74% | 6.70 | 6.86 | 171605 | 11645 | 3.74% |
| 2024-10-18 | 6.48 | 6.74 | 0.16 | 2.43% | 6.48 | 6.84 | 140941 | 9422 | 3.07% |
| 2024-10-17 | 6.60 | 6.58 | 0.03 | 0.46% | 6.55 | 6.69 | 102549 | 6792 | 2.24% |
| 2024-10-16 | 6.50 | 6.55 | -0.03 | -0.46% | 6.42 | 6.65 | 89251 | 5849 | 1.95% |
| 2024-10-15 | 6.60 | 6.58 | -0.05 | -0.75% | 6.51 | 6.80 | 114955 | 7663 | 2.51% |
| 2024-10-14 | 6.51 | 6.63 | 0.20 | 3.11% | 6.39 | 6.64 | 98758 | 6456 | 2.15% |
| 2024-10-11 | 6.70 | 6.43 | -0.35 | -5.16% | 6.40 | 6.70 | 135219 | 8832 | 2.95% |
| 2024-10-10 | 6.71 | 6.78 | 0.10 | 1.50% | 6.70 | 7.04 | 167318 | 11479 | 3.65% |
| 2024-10-09 | 7.33 | 6.68 | -1.09 | -14.03% | 6.60 | 7.40 | 275860 | 19414 | 6.02% |
| 2024-10-08 | 8.32 | 7.77 | 0.79 | 11.32% | 7.11 | 8.34 | 410714 | 31458 | 8.96% |
| 2024-09-30 | 6.33 | 6.98 | 0.87 | 14.24% | 6.16 | 7.11 | 361034 | 23851 | 7.87% |
| 2024-09-27 | 5.87 | 6.11 | 0.27 | 4.62% | 5.86 | 6.21 | 198296 | 11975 | 4.32% |
| 2024-09-26 | 5.70 | 5.84 | 0.15 | 2.64% | 5.66 | 5.84 | 91118 | 5245 | 1.99% |
| 2024-09-25 | 5.73 | 5.69 | 0.01 | 0.18% | 5.68 | 5.81 | 122223 | 7025 | 2.67% |
| 2024-09-24 | 5.57 | 5.68 | 0.12 | 2.16% | 5.53 | 5.70 | 85054 | 4795 | 1.85% |
| 2024-09-23 | 5.52 | 5.56 | 0.04 | 0.72% | 5.50 | 5.58 | 41309 | 2289 | 0.90% |
| 2024-09-20 | 5.60 | 5.52 | -0.07 | -1.25% | 5.48 | 5.62 | 45218 | 2502 | 0.99% |
| 2024-09-19 | 5.51 | 5.59 | 0.11 | 2.01% | 5.49 | 5.61 | 71951 | 4014 | 1.57% |
| 2024-09-18 | 5.43 | 5.48 | 0.04 | 0.74% | 5.39 | 5.52 | 39623 | 2158 | 0.86% |
| 2024-09-13 | 5.50 | 5.44 | -0.06 | -1.09% | 5.42 | 5.52 | 42084 | 2293 | 0.92% |
| 2024-09-12 | 5.49 | 5.50 | 0.02 | 0.36% | 5.49 | 5.59 | 42704 | 2367 | 0.93% |
| 2024-09-11 | 5.54 | 5.48 | -0.08 | -1.44% | 5.46 | 5.63 | 42544 | 2353 | 0.93% |
| 2024-09-10 | 5.48 | 5.56 | 0.09 | 1.65% | 5.43 | 5.57 | 50128 | 2763 | 1.09% |
| 2024-09-09 | 5.37 | 5.47 | 0.03 | 0.55% | 5.37 | 5.49 | 40732 | 2217 | 0.89% |
| 2024-09-06 | 5.47 | 5.44 | -0.03 | -0.55% | 5.39 | 5.49 | 54966 | 2990 | 1.20% |
| 2024-09-05 | 5.46 | 5.47 | 0.06 | 1.11% | 5.42 | 5.49 | 43775 | 2386 | 0.95% |
| 2024-09-04 | 5.45 | 5.41 | -0.08 | -1.46% | 5.40 | 5.51 | 47761 | 2598 | 1.04% |
| 2024-09-03 | 5.43 | 5.49 | 0.04 | 0.73% | 5.40 | 5.53 | 50072 | 2744 | 1.09% |
| 2024-09-02 | 5.59 | 5.45 | -0.18 | -3.20% | 5.43 | 5.64 | 83419 | 4635 | 1.82% |
| 2024-08-30 | 5.48 | 5.63 | 0.17 | 3.11% | 5.44 | 5.68 | 104086 | 5830 | 2.27% |
| 2024-08-29 | 5.42 | 5.46 | 0.04 | 0.74% | 5.36 | 5.49 | 52386 | 2847 | 1.14% |
| 2024-08-28 | 5.33 | 5.42 | 0.07 | 1.31% | 5.33 | 5.48 | 30094 | 1632 | 0.66% |
| 2024-08-27 | 5.51 | 5.35 | -0.17 | -3.08% | 5.34 | 5.51 | 39236 | 2117 | 0.86% |
| 2024-08-26 | 5.33 | 5.52 | 0.16 | 2.99% | 5.33 | 5.52 | 39206 | 2138 | 0.86% |
| 2024-08-23 | 5.38 | 5.36 | -0.04 | -0.74% | 5.31 | 5.41 | 45037 | 2412 | 0.98% |
| 2024-08-22 | 5.48 | 5.40 | -0.08 | -1.46% | 5.39 | 5.55 | 44928 | 2460 | 0.98% |
| 2024-08-21 | 5.42 | 5.48 | 0.03 | 0.55% | 5.42 | 5.52 | 33997 | 1860 | 0.74% |
| 2024-08-20 | 5.56 | 5.45 | -0.15 | -2.68% | 5.44 | 5.61 | 50856 | 2793 | 1.11% |
| 2024-08-19 | 5.60 | 5.60 | -0.03 | -0.53% | 5.55 | 5.66 | 52165 | 2920 | 1.14% |
| 2024-08-16 | 5.72 | 5.63 | -0.06 | -1.05% | 5.60 | 5.79 | 78213 | 4452 | 1.71% |
| 2024-08-15 | 5.63 | 5.69 | -0.01 | -0.18% | 5.56 | 5.73 | 66206 | 3750 | 1.44% |
| 2024-08-14 | 5.66 | 5.70 | 0.06 | 1.06% | 5.65 | 5.79 | 79818 | 4562 | 1.74% |
| 2024-08-13 | 5.53 | 5.64 | 0.11 | 1.99% | 5.46 | 5.64 | 51660 | 2881 | 1.13% |