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 | 7.34 | 7.43 | 0.03 | 0.41% | 7.30 | 7.60 | 939734 | 70053 | 4.70% |
| 2024-11-20 | 7.12 | 7.40 | 0.23 | 3.21% | 7.08 | 7.54 | 1039786 | 76165 | 5.20% |
| 2024-11-19 | 7.20 | 7.17 | -0.05 | -0.69% | 6.93 | 7.27 | 916243 | 65016 | 4.58% |
| 2024-11-18 | 7.30 | 7.22 | -0.02 | -0.28% | 7.06 | 7.48 | 1235421 | 89631 | 6.18% |
| 2024-11-15 | 7.50 | 7.24 | -0.40 | -5.24% | 7.21 | 7.60 | 1403222 | 103870 | 7.02% |
| 2024-11-14 | 8.30 | 7.64 | -0.74 | -8.83% | 7.57 | 8.37 | 2340989 | 183711 | 11.70% |
| 2024-11-13 | 9.17 | 8.38 | 0.04 | 0.48% | 8.34 | 9.17 | 3395603 | 297098 | 16.98% |
| 2024-11-12 | 8.34 | 8.34 | 0.76 | 10.03% | 8.34 | 8.34 | 196845 | 16416 | 0.98% |
| 2024-11-11 | 7.58 | 7.58 | 0.69 | 10.01% | 7.58 | 7.58 | 328283 | 24883 | 1.64% |
| 2024-11-08 | 7.09 | 6.89 | -0.11 | -1.57% | 6.86 | 7.11 | 629307 | 43834 | 3.15% |
| 2024-11-07 | 6.83 | 7.00 | 0.05 | 0.72% | 6.74 | 7.01 | 898948 | 62018 | 4.49% |
| 2024-11-06 | 6.76 | 6.95 | 0.25 | 3.73% | 6.63 | 7.19 | 1241218 | 85622 | 6.21% |
| 2024-11-05 | 6.55 | 6.70 | 0.16 | 2.45% | 6.47 | 6.73 | 489223 | 32551 | 2.45% |
| 2024-11-04 | 6.33 | 6.54 | 0.25 | 3.97% | 6.30 | 6.57 | 480810 | 31196 | 2.40% |
| 2024-11-01 | 6.50 | 6.29 | -0.29 | -4.41% | 6.24 | 6.51 | 564164 | 35818 | 2.82% |
| 2024-10-31 | 6.64 | 6.58 | -0.13 | -1.94% | 6.39 | 6.65 | 597790 | 38962 | 2.99% |
| 2024-10-30 | 6.56 | 6.71 | 0.08 | 1.21% | 6.55 | 6.77 | 365407 | 24446 | 1.83% |
| 2024-10-29 | 6.82 | 6.63 | -0.14 | -2.07% | 6.61 | 6.85 | 394016 | 26427 | 1.97% |
| 2024-10-28 | 6.66 | 6.77 | 0.14 | 2.11% | 6.60 | 6.77 | 410528 | 27551 | 2.05% |
| 2024-10-25 | 6.57 | 6.63 | 0.08 | 1.22% | 6.53 | 6.68 | 323422 | 21403 | 1.62% |
| 2024-10-24 | 6.69 | 6.55 | -0.14 | -2.09% | 6.53 | 6.72 | 333586 | 21951 | 1.67% |
| 2024-10-23 | 6.68 | 6.69 | 0.05 | 0.75% | 6.56 | 6.80 | 551645 | 36970 | 2.76% |
| 2024-10-22 | 6.54 | 6.64 | 0.12 | 1.84% | 6.51 | 6.69 | 455450 | 30158 | 2.28% |
| 2024-10-21 | 6.46 | 6.52 | 0.08 | 1.24% | 6.41 | 6.60 | 482537 | 31434 | 2.41% |
| 2024-10-18 | 6.25 | 6.44 | 0.19 | 3.04% | 6.20 | 6.55 | 554148 | 35485 | 2.77% |
| 2024-10-17 | 6.35 | 6.25 | -0.09 | -1.42% | 6.24 | 6.43 | 330690 | 20918 | 1.65% |
| 2024-10-16 | 6.20 | 6.34 | 0.08 | 1.28% | 6.17 | 6.36 | 350677 | 22046 | 1.75% |
| 2024-10-15 | 6.40 | 6.26 | -0.19 | -2.95% | 6.25 | 6.45 | 350562 | 22252 | 1.75% |
| 2024-10-14 | 6.35 | 6.45 | 0.11 | 1.74% | 6.24 | 6.47 | 372591 | 23747 | 1.86% |
| 2024-10-11 | 6.62 | 6.34 | -0.25 | -3.79% | 6.22 | 6.62 | 481218 | 30823 | 2.41% |
| 2024-10-10 | 6.51 | 6.59 | 0.08 | 1.23% | 6.41 | 6.78 | 599869 | 39716 | 3.00% |
| 2024-10-09 | 7.08 | 6.51 | -0.71 | -9.83% | 6.50 | 7.08 | 852962 | 57779 | 4.26% |
| 2024-10-08 | 7.71 | 7.22 | 0.17 | 2.41% | 6.83 | 7.75 | 1355732 | 99041 | 6.78% |
| 2024-09-30 | 6.84 | 7.05 | 0.56 | 8.63% | 6.58 | 7.09 | 999036 | 68776 | 5.00% |
| 2024-09-27 | 6.37 | 6.49 | 0.27 | 4.34% | 6.29 | 6.50 | 432207 | 27687 | 2.16% |
| 2024-09-26 | 6.04 | 6.22 | 0.16 | 2.64% | 6.01 | 6.22 | 413039 | 25330 | 2.07% |
| 2024-09-25 | 6.09 | 6.06 | -0.01 | -0.16% | 6.06 | 6.24 | 530346 | 32643 | 2.65% |
| 2024-09-24 | 5.90 | 6.07 | 0.14 | 2.36% | 5.85 | 6.08 | 516799 | 30936 | 2.58% |
| 2024-09-23 | 5.76 | 5.93 | 0.14 | 2.42% | 5.76 | 6.04 | 456287 | 27056 | 2.28% |
| 2024-09-20 | 5.82 | 5.79 | -0.04 | -0.69% | 5.74 | 5.89 | 192002 | 11138 | 0.96% |
| 2024-09-19 | 5.72 | 5.83 | 0.14 | 2.46% | 5.67 | 5.86 | 210926 | 12205 | 1.05% |
| 2024-09-18 | 5.68 | 5.69 | -0.01 | -0.18% | 5.59 | 5.72 | 167505 | 9456 | 0.84% |
| 2024-09-13 | 5.80 | 5.70 | -0.05 | -0.87% | 5.67 | 5.81 | 180135 | 10355 | 0.90% |
| 2024-09-12 | 5.76 | 5.75 | -0.02 | -0.35% | 5.74 | 5.85 | 149374 | 8649 | 0.75% |
| 2024-09-11 | 5.78 | 5.77 | -0.05 | -0.86% | 5.72 | 5.82 | 137716 | 7941 | 0.69% |
| 2024-09-10 | 5.91 | 5.82 | -0.06 | -1.02% | 5.74 | 5.91 | 239276 | 13872 | 1.20% |
| 2024-09-09 | 5.88 | 5.88 | -0.10 | -1.67% | 5.80 | 5.96 | 209639 | 12339 | 1.05% |
| 2024-09-06 | 5.98 | 5.98 | 0.01 | 0.17% | 5.97 | 6.12 | 349974 | 21144 | 1.75% |
| 2024-09-05 | 5.88 | 5.97 | 0.07 | 1.19% | 5.83 | 6.01 | 259186 | 15421 | 1.30% |
| 2024-09-04 | 5.82 | 5.90 | 0.00 | 0.00% | 5.81 | 6.01 | 269255 | 15938 | 1.35% |
| 2024-09-03 | 5.86 | 5.90 | 0.02 | 0.34% | 5.84 | 5.93 | 239819 | 14113 | 1.20% |
| 2024-09-02 | 6.12 | 5.88 | -0.33 | -5.31% | 5.86 | 6.15 | 507846 | 30154 | 2.54% |
| 2024-08-30 | 6.09 | 6.21 | 0.14 | 2.31% | 6.06 | 6.29 | 359342 | 22334 | 1.80% |
| 2024-08-29 | 5.90 | 6.07 | 0.15 | 2.53% | 5.85 | 6.11 | 266808 | 16044 | 1.33% |
| 2024-08-28 | 6.00 | 5.92 | -0.11 | -1.82% | 5.91 | 6.02 | 226130 | 13470 | 1.13% |
| 2024-08-27 | 6.20 | 6.03 | -0.19 | -3.05% | 6.00 | 6.20 | 271124 | 16471 | 1.36% |
| 2024-08-26 | 6.29 | 6.22 | -0.06 | -0.96% | 6.18 | 6.31 | 221694 | 13832 | 1.11% |
| 2024-08-23 | 6.24 | 6.28 | 0.00 | 0.00% | 6.22 | 6.35 | 224814 | 14124 | 1.12% |
| 2024-08-22 | 6.36 | 6.28 | -0.08 | -1.26% | 6.20 | 6.38 | 264581 | 16598 | 1.32% |
| 2024-08-21 | 6.44 | 6.36 | -0.12 | -1.85% | 6.33 | 6.46 | 258879 | 16520 | 1.29% |
| 2024-08-20 | 6.64 | 6.48 | -0.15 | -2.26% | 6.45 | 6.65 | 304578 | 19846 | 1.52% |
| 2024-08-19 | 6.66 | 6.63 | -0.04 | -0.60% | 6.60 | 6.74 | 275800 | 18381 | 1.38% |
| 2024-08-16 | 6.78 | 6.67 | -0.13 | -1.91% | 6.66 | 6.81 | 334687 | 22517 | 1.67% |
| 2024-08-15 | 6.67 | 6.80 | 0.11 | 1.64% | 6.58 | 6.80 | 373020 | 25150 | 1.87% |
| 2024-08-14 | 6.64 | 6.69 | 0.01 | 0.15% | 6.64 | 6.84 | 355935 | 24048 | 1.78% |
| 2024-08-13 | 6.60 | 6.68 | 0.04 | 0.60% | 6.58 | 6.68 | 264526 | 17538 | 1.32% |