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 | 7.06 | 7.03 | -0.03 | -0.42% | 6.98 | 7.09 | 101098 | 7095 | 1.08% |
| 2024-11-20 | 7.03 | 7.06 | 0.01 | 0.14% | 7.00 | 7.09 | 93527 | 6588 | 1.00% |
| 2024-11-19 | 7.03 | 7.05 | 0.07 | 1.00% | 6.95 | 7.07 | 105078 | 7371 | 1.12% |
| 2024-11-18 | 7.05 | 6.98 | -0.03 | -0.43% | 6.96 | 7.12 | 142702 | 10051 | 1.52% |
| 2024-11-15 | 6.98 | 7.01 | -0.10 | -1.41% | 6.98 | 7.16 | 107482 | 7619 | 1.15% |
| 2024-11-14 | 7.20 | 7.11 | -0.13 | -1.80% | 7.08 | 7.24 | 125030 | 8948 | 1.33% |
| 2024-11-13 | 7.20 | 7.24 | 0.07 | 0.98% | 7.14 | 7.31 | 165599 | 11946 | 1.77% |
| 2024-11-12 | 7.20 | 7.17 | -0.04 | -0.55% | 7.11 | 7.26 | 172472 | 12430 | 1.84% |
| 2024-11-11 | 7.22 | 7.21 | -0.07 | -0.96% | 7.13 | 7.29 | 160848 | 11582 | 1.72% |
| 2024-11-08 | 7.30 | 7.28 | -0.02 | -0.27% | 7.19 | 7.36 | 222330 | 16143 | 2.37% |
| 2024-11-07 | 7.10 | 7.30 | 0.19 | 2.67% | 7.08 | 7.34 | 238004 | 17290 | 2.54% |
| 2024-11-06 | 7.17 | 7.11 | -0.06 | -0.84% | 7.05 | 7.17 | 191570 | 13623 | 2.04% |
| 2024-11-05 | 7.15 | 7.17 | 0.02 | 0.28% | 7.09 | 7.19 | 231358 | 16518 | 2.47% |
| 2024-11-04 | 7.05 | 7.15 | 0.16 | 2.29% | 6.98 | 7.15 | 247039 | 17482 | 2.63% |
| 2024-11-01 | 6.90 | 6.99 | 0.07 | 1.01% | 6.87 | 7.06 | 274203 | 19143 | 2.92% |
| 2024-10-31 | 6.92 | 6.92 | 0.12 | 1.76% | 6.83 | 7.03 | 228546 | 15809 | 2.44% |
| 2024-10-30 | 6.69 | 6.80 | 0.10 | 1.49% | 6.64 | 6.81 | 144770 | 9751 | 1.54% |
| 2024-10-29 | 6.86 | 6.70 | -0.16 | -2.33% | 6.66 | 6.88 | 134178 | 9033 | 1.43% |
| 2024-10-28 | 6.66 | 6.86 | 0.19 | 2.85% | 6.65 | 6.86 | 156060 | 10557 | 1.66% |
| 2024-10-25 | 6.60 | 6.67 | 0.07 | 1.06% | 6.59 | 6.67 | 120433 | 8001 | 1.28% |
| 2024-10-24 | 6.58 | 6.60 | 0.00 | 0.00% | 6.52 | 6.69 | 139850 | 9247 | 1.49% |
| 2024-10-23 | 6.60 | 6.60 | 0.06 | 0.92% | 6.55 | 6.63 | 141656 | 9334 | 1.51% |
| 2024-10-22 | 6.46 | 6.54 | 0.07 | 1.08% | 6.43 | 6.55 | 141647 | 9226 | 1.51% |
| 2024-10-21 | 6.47 | 6.47 | 0.00 | 0.00% | 6.41 | 6.53 | 130302 | 8423 | 1.39% |
| 2024-10-18 | 6.40 | 6.47 | 0.07 | 1.09% | 6.36 | 6.54 | 178409 | 11506 | 1.90% |
| 2024-10-17 | 6.49 | 6.40 | -0.07 | -1.08% | 6.40 | 6.53 | 114908 | 7409 | 1.23% |
| 2024-10-16 | 6.48 | 6.47 | -0.09 | -1.37% | 6.40 | 6.56 | 174028 | 11286 | 1.86% |
| 2024-10-15 | 6.58 | 6.56 | -0.03 | -0.46% | 6.49 | 6.87 | 232984 | 15497 | 2.48% |
| 2024-10-14 | 6.56 | 6.59 | 0.02 | 0.30% | 6.45 | 6.63 | 128945 | 8450 | 1.38% |
| 2024-10-11 | 6.70 | 6.57 | -0.12 | -1.79% | 6.47 | 6.76 | 141861 | 9361 | 1.51% |
| 2024-10-10 | 6.66 | 6.69 | 0.07 | 1.06% | 6.66 | 6.85 | 195589 | 13225 | 2.09% |
| 2024-10-09 | 7.02 | 6.62 | -0.50 | -7.02% | 6.61 | 7.02 | 284384 | 19289 | 3.03% |
| 2024-10-08 | 7.62 | 7.12 | 0.12 | 1.71% | 6.90 | 7.68 | 554292 | 40330 | 5.91% |
| 2024-09-30 | 6.65 | 7.00 | 0.50 | 7.69% | 6.50 | 7.00 | 478251 | 32342 | 5.10% |
| 2024-09-27 | 6.45 | 6.50 | 0.14 | 2.20% | 6.34 | 6.54 | 145538 | 9376 | 1.55% |
| 2024-09-26 | 6.09 | 6.36 | 0.25 | 4.09% | 6.08 | 6.36 | 142818 | 8936 | 1.52% |
| 2024-09-25 | 6.18 | 6.11 | -0.03 | -0.49% | 6.10 | 6.27 | 99918 | 6185 | 1.07% |
| 2024-09-24 | 6.00 | 6.14 | 0.17 | 2.85% | 5.98 | 6.14 | 76853 | 4672 | 0.82% |
| 2024-09-23 | 5.99 | 5.97 | -0.05 | -0.83% | 5.94 | 6.04 | 47148 | 2819 | 0.50% |
| 2024-09-20 | 6.04 | 6.02 | -0.03 | -0.50% | 5.96 | 6.06 | 46230 | 2777 | 0.49% |
| 2024-09-19 | 5.90 | 6.05 | 0.16 | 2.72% | 5.87 | 6.11 | 78947 | 4758 | 0.84% |
| 2024-09-18 | 5.91 | 5.89 | -0.03 | -0.51% | 5.80 | 5.92 | 39915 | 2338 | 0.43% |
| 2024-09-13 | 5.95 | 5.92 | -0.02 | -0.34% | 5.91 | 5.99 | 47792 | 2841 | 0.51% |
| 2024-09-12 | 6.03 | 5.94 | -0.10 | -1.66% | 5.93 | 6.05 | 45625 | 2729 | 0.49% |
| 2024-09-11 | 6.03 | 6.04 | 0.00 | 0.00% | 5.99 | 6.09 | 54827 | 3309 | 0.58% |
| 2024-09-10 | 6.07 | 6.04 | -0.03 | -0.49% | 5.95 | 6.09 | 68740 | 4136 | 0.73% |
| 2024-09-09 | 6.08 | 6.07 | 0.00 | 0.00% | 6.02 | 6.17 | 73943 | 4511 | 0.79% |
| 2024-09-06 | 6.11 | 6.07 | -0.04 | -0.65% | 6.05 | 6.15 | 64511 | 3935 | 0.69% |
| 2024-09-05 | 6.04 | 6.11 | 0.07 | 1.16% | 6.03 | 6.15 | 66543 | 4071 | 0.71% |
| 2024-09-04 | 6.04 | 6.04 | -0.01 | -0.17% | 6.01 | 6.08 | 58819 | 3557 | 0.63% |
| 2024-09-03 | 6.03 | 6.05 | 0.03 | 0.50% | 5.98 | 6.10 | 74073 | 4475 | 0.79% |
| 2024-09-02 | 6.05 | 6.02 | 0.00 | 0.00% | 5.98 | 6.05 | 116475 | 7007 | 1.24% |
| 2024-08-30 | 5.75 | 6.02 | 0.27 | 4.70% | 5.71 | 6.06 | 198728 | 11821 | 2.12% |
| 2024-08-29 | 5.63 | 5.75 | 0.10 | 1.77% | 5.62 | 5.75 | 56500 | 3219 | 0.60% |
| 2024-08-28 | 5.60 | 5.65 | 0.05 | 0.89% | 5.56 | 5.69 | 38392 | 2163 | 0.41% |
| 2024-08-27 | 5.58 | 5.60 | -0.02 | -0.36% | 5.55 | 5.64 | 45035 | 2518 | 0.48% |
| 2024-08-26 | 5.52 | 5.62 | 0.12 | 2.18% | 5.48 | 5.65 | 52673 | 2937 | 0.56% |
| 2024-08-23 | 5.54 | 5.50 | -0.02 | -0.36% | 5.47 | 5.60 | 38289 | 2112 | 0.41% |
| 2024-08-22 | 5.61 | 5.52 | -0.09 | -1.60% | 5.50 | 5.65 | 42664 | 2368 | 0.45% |
| 2024-08-21 | 5.65 | 5.61 | -0.06 | -1.06% | 5.59 | 5.67 | 34031 | 1913 | 0.36% |
| 2024-08-20 | 5.75 | 5.67 | -0.05 | -0.87% | 5.65 | 5.75 | 50818 | 2890 | 0.54% |
| 2024-08-19 | 5.70 | 5.72 | 0.01 | 0.18% | 5.68 | 5.76 | 32142 | 1839 | 0.34% |
| 2024-08-16 | 5.80 | 5.71 | -0.07 | -1.21% | 5.70 | 5.81 | 46756 | 2681 | 0.50% |
| 2024-08-15 | 5.75 | 5.78 | 0.01 | 0.17% | 5.74 | 5.85 | 48249 | 2797 | 0.51% |
| 2024-08-14 | 5.80 | 5.77 | -0.06 | -1.03% | 5.75 | 5.83 | 40264 | 2328 | 0.43% |
| 2024-08-13 | 5.85 | 5.83 | -0.03 | -0.51% | 5.76 | 5.87 | 44453 | 2583 | 0.47% |