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 | 7.17 | 7.15 | -0.04 | -0.56% | 7.07 | 7.21 | 109138 | 7776 | 1.07% |
| 2024-11-20 | 6.97 | 7.19 | 0.22 | 3.16% | 6.91 | 7.23 | 180587 | 12781 | 1.77% |
| 2024-11-19 | 6.93 | 6.97 | 0.04 | 0.58% | 6.80 | 6.99 | 123077 | 8480 | 1.21% |
| 2024-11-18 | 7.02 | 6.93 | -0.09 | -1.28% | 6.89 | 7.13 | 145591 | 10212 | 1.43% |
| 2024-11-15 | 7.06 | 7.02 | -0.05 | -0.71% | 7.01 | 7.18 | 103104 | 7318 | 1.01% |
| 2024-11-14 | 7.25 | 7.07 | -0.19 | -2.62% | 7.03 | 7.28 | 124703 | 8893 | 1.22% |
| 2024-11-13 | 7.28 | 7.26 | -0.07 | -0.95% | 7.14 | 7.35 | 148643 | 10744 | 1.46% |
| 2024-11-12 | 7.31 | 7.33 | 0.05 | 0.69% | 7.25 | 7.47 | 246257 | 18183 | 2.41% |
| 2024-11-11 | 7.15 | 7.28 | 0.07 | 0.97% | 7.10 | 7.28 | 155268 | 11175 | 1.52% |
| 2024-11-08 | 7.40 | 7.21 | -0.19 | -2.57% | 7.18 | 7.45 | 254330 | 18540 | 2.49% |
| 2024-11-07 | 7.28 | 7.40 | 0.12 | 1.65% | 7.22 | 7.42 | 245952 | 18084 | 2.41% |
| 2024-11-06 | 7.04 | 7.28 | 0.25 | 3.56% | 6.94 | 7.28 | 288018 | 20610 | 2.82% |
| 2024-11-05 | 6.87 | 7.03 | 0.16 | 2.33% | 6.85 | 7.03 | 166237 | 11569 | 1.63% |
| 2024-11-04 | 6.82 | 6.87 | 0.05 | 0.73% | 6.78 | 6.89 | 90231 | 6171 | 0.88% |
| 2024-11-01 | 6.89 | 6.82 | -0.08 | -1.16% | 6.75 | 6.95 | 141684 | 9717 | 1.39% |
| 2024-10-31 | 6.83 | 6.90 | 0.07 | 1.02% | 6.79 | 6.93 | 124300 | 8543 | 1.22% |
| 2024-10-30 | 6.84 | 6.83 | -0.02 | -0.29% | 6.76 | 6.94 | 123631 | 8460 | 1.21% |
| 2024-10-29 | 7.17 | 6.85 | -0.33 | -4.60% | 6.81 | 7.22 | 269360 | 18682 | 2.64% |
| 2024-10-28 | 7.05 | 7.18 | 0.13 | 1.84% | 7.00 | 7.21 | 193013 | 13795 | 1.89% |
| 2024-10-25 | 6.90 | 7.05 | 0.18 | 2.62% | 6.84 | 7.08 | 162231 | 11347 | 1.59% |
| 2024-10-24 | 6.82 | 6.87 | 0.04 | 0.59% | 6.81 | 6.93 | 127568 | 8774 | 1.25% |
| 2024-10-23 | 6.76 | 6.83 | 0.01 | 0.15% | 6.73 | 6.90 | 193777 | 13238 | 1.90% |
| 2024-10-22 | 6.51 | 6.82 | 0.30 | 4.60% | 6.50 | 6.83 | 186384 | 12417 | 1.83% |
| 2024-10-21 | 6.56 | 6.52 | -0.03 | -0.46% | 6.50 | 6.65 | 154135 | 10115 | 1.51% |
| 2024-10-18 | 6.38 | 6.55 | 0.19 | 2.99% | 6.31 | 6.66 | 192461 | 12474 | 1.88% |
| 2024-10-17 | 6.52 | 6.36 | -0.13 | -2.00% | 6.35 | 6.57 | 112651 | 7263 | 1.10% |
| 2024-10-16 | 6.40 | 6.49 | 0.04 | 0.62% | 6.37 | 6.60 | 116457 | 7559 | 1.14% |
| 2024-10-15 | 6.57 | 6.45 | -0.15 | -2.27% | 6.44 | 6.62 | 126855 | 8302 | 1.24% |
| 2024-10-14 | 6.55 | 6.60 | 0.07 | 1.07% | 6.40 | 6.62 | 143281 | 9356 | 1.40% |
| 2024-10-11 | 6.79 | 6.53 | -0.32 | -4.67% | 6.45 | 6.84 | 184333 | 12209 | 1.81% |
| 2024-10-10 | 6.88 | 6.85 | 0.09 | 1.33% | 6.79 | 7.04 | 225080 | 15619 | 2.20% |
| 2024-10-09 | 7.39 | 6.76 | -0.74 | -9.87% | 6.76 | 7.39 | 347234 | 24480 | 3.40% |
| 2024-10-08 | 7.89 | 7.50 | 0.27 | 3.73% | 7.18 | 7.95 | 529055 | 40225 | 5.18% |
| 2024-09-30 | 6.93 | 7.23 | 0.62 | 9.38% | 6.81 | 7.24 | 416496 | 29394 | 4.08% |
| 2024-09-27 | 6.40 | 6.61 | 0.29 | 4.59% | 6.40 | 6.62 | 143568 | 9348 | 1.41% |
| 2024-09-26 | 6.02 | 6.32 | 0.31 | 5.16% | 5.99 | 6.33 | 154701 | 9537 | 1.51% |
| 2024-09-25 | 5.99 | 6.01 | 0.08 | 1.35% | 5.98 | 6.16 | 147864 | 8980 | 1.45% |
| 2024-09-24 | 5.73 | 5.93 | 0.24 | 4.22% | 5.73 | 5.94 | 161887 | 9500 | 1.59% |
| 2024-09-23 | 5.66 | 5.69 | 0.02 | 0.35% | 5.63 | 5.75 | 61915 | 3521 | 0.61% |
| 2024-09-20 | 5.75 | 5.67 | -0.07 | -1.22% | 5.61 | 5.75 | 78879 | 4467 | 0.77% |
| 2024-09-19 | 5.58 | 5.74 | 0.17 | 3.05% | 5.57 | 5.82 | 109168 | 6232 | 1.07% |
| 2024-09-18 | 5.65 | 5.57 | -0.09 | -1.59% | 5.47 | 5.66 | 88232 | 4887 | 0.86% |
| 2024-09-13 | 5.73 | 5.66 | -0.06 | -1.05% | 5.64 | 5.74 | 58428 | 3320 | 0.57% |
| 2024-09-12 | 5.75 | 5.72 | -0.04 | -0.69% | 5.70 | 5.87 | 67129 | 3871 | 0.66% |
| 2024-09-11 | 5.74 | 5.76 | -0.02 | -0.35% | 5.72 | 5.83 | 45420 | 2619 | 0.44% |
| 2024-09-10 | 5.83 | 5.78 | -0.03 | -0.52% | 5.65 | 5.86 | 72499 | 4157 | 0.71% |
| 2024-09-09 | 5.82 | 5.81 | -0.03 | -0.51% | 5.77 | 5.89 | 57509 | 3348 | 0.56% |
| 2024-09-06 | 6.00 | 5.84 | -0.16 | -2.67% | 5.83 | 6.03 | 74577 | 4390 | 0.73% |
| 2024-09-05 | 5.90 | 6.00 | 0.10 | 1.69% | 5.89 | 6.03 | 68527 | 4093 | 0.67% |
| 2024-09-04 | 5.90 | 5.90 | -0.02 | -0.34% | 5.86 | 5.99 | 63651 | 3772 | 0.62% |
| 2024-09-03 | 5.87 | 5.92 | 0.06 | 1.02% | 5.80 | 5.99 | 84315 | 4980 | 0.83% |
| 2024-09-02 | 6.13 | 5.86 | -0.27 | -4.40% | 5.85 | 6.15 | 162735 | 9727 | 1.59% |
| 2024-08-30 | 6.10 | 6.13 | 0.02 | 0.33% | 5.89 | 6.22 | 166499 | 10102 | 1.63% |
| 2024-08-29 | 6.04 | 6.11 | 0.03 | 0.49% | 6.03 | 6.15 | 63807 | 3895 | 0.62% |
| 2024-08-28 | 6.03 | 6.08 | 0.02 | 0.33% | 5.95 | 6.12 | 52159 | 3160 | 0.51% |
| 2024-08-27 | 6.11 | 6.06 | -0.06 | -0.98% | 6.03 | 6.20 | 61537 | 3747 | 0.60% |
| 2024-08-26 | 5.94 | 6.12 | 0.20 | 3.38% | 5.92 | 6.15 | 71298 | 4309 | 0.70% |
| 2024-08-23 | 5.95 | 5.92 | -0.04 | -0.67% | 5.88 | 6.00 | 64464 | 3820 | 0.63% |
| 2024-08-22 | 6.05 | 5.96 | -0.08 | -1.32% | 5.92 | 6.07 | 70747 | 4228 | 0.69% |
| 2024-08-21 | 6.15 | 6.04 | -0.11 | -1.79% | 6.03 | 6.20 | 81479 | 4966 | 0.80% |
| 2024-08-20 | 6.30 | 6.15 | -0.16 | -2.54% | 6.12 | 6.34 | 92858 | 5745 | 0.91% |
| 2024-08-19 | 6.38 | 6.31 | -0.09 | -1.41% | 6.30 | 6.42 | 70223 | 4454 | 0.69% |
| 2024-08-16 | 6.56 | 6.40 | -0.14 | -2.14% | 6.39 | 6.56 | 89672 | 5771 | 0.88% |
| 2024-08-15 | 6.51 | 6.54 | 0.02 | 0.31% | 6.48 | 6.64 | 87773 | 5759 | 0.86% |