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 | 6.81 | 6.79 | -0.06 | -0.88% | 6.73 | 6.87 | 203408 | 13807 | 1.88% |
| 2024-11-20 | 6.74 | 6.85 | 0.13 | 1.93% | 6.70 | 6.90 | 247857 | 16876 | 2.29% |
| 2024-11-19 | 6.70 | 6.72 | 0.03 | 0.45% | 6.56 | 6.74 | 218282 | 14555 | 2.02% |
| 2024-11-18 | 6.96 | 6.69 | -0.27 | -3.88% | 6.67 | 7.00 | 286149 | 19423 | 2.64% |
| 2024-11-15 | 7.25 | 6.96 | -0.35 | -4.79% | 6.96 | 7.30 | 373680 | 26522 | 3.45% |
| 2024-11-14 | 7.28 | 7.31 | -0.02 | -0.27% | 7.21 | 7.40 | 324546 | 23684 | 3.00% |
| 2024-11-13 | 7.30 | 7.33 | 0.03 | 0.41% | 7.20 | 7.45 | 371027 | 27145 | 3.43% |
| 2024-11-12 | 7.44 | 7.30 | -0.14 | -1.88% | 7.24 | 7.52 | 567873 | 42069 | 5.25% |
| 2024-11-11 | 7.60 | 7.44 | -0.20 | -2.62% | 7.30 | 7.62 | 699198 | 51771 | 6.46% |
| 2024-11-08 | 7.50 | 7.64 | -0.05 | -0.65% | 7.36 | 7.66 | 1096446 | 82353 | 10.13% |
| 2024-11-07 | 7.65 | 7.69 | 0.24 | 3.22% | 7.47 | 8.05 | 1753601 | 136744 | 16.20% |
| 2024-11-06 | 6.79 | 7.45 | 0.68 | 10.04% | 6.77 | 7.45 | 1394321 | 101399 | 12.88% |
| 2024-11-05 | 6.67 | 6.77 | 0.12 | 1.80% | 6.62 | 6.78 | 370786 | 24921 | 3.43% |
| 2024-11-04 | 6.71 | 6.65 | -0.05 | -0.75% | 6.56 | 6.75 | 261080 | 17297 | 2.41% |
| 2024-11-01 | 6.60 | 6.70 | 0.04 | 0.60% | 6.57 | 6.86 | 470609 | 31793 | 4.35% |
| 2024-10-31 | 6.60 | 6.66 | 0.03 | 0.45% | 6.50 | 6.79 | 325837 | 21539 | 3.01% |
| 2024-10-30 | 6.62 | 6.63 | -0.04 | -0.60% | 6.53 | 6.72 | 268848 | 17819 | 2.48% |
| 2024-10-29 | 6.81 | 6.67 | -0.18 | -2.63% | 6.64 | 6.81 | 393374 | 26431 | 3.63% |
| 2024-10-28 | 6.51 | 6.85 | 0.25 | 3.79% | 6.49 | 6.87 | 624987 | 42372 | 5.78% |
| 2024-10-25 | 6.53 | 6.60 | 0.00 | 0.00% | 6.53 | 6.82 | 521206 | 34596 | 4.82% |
| 2024-10-24 | 6.84 | 6.60 | -0.23 | -3.37% | 6.58 | 6.84 | 366116 | 24419 | 3.38% |
| 2024-10-23 | 6.60 | 6.83 | 0.16 | 2.40% | 6.43 | 6.85 | 670183 | 44608 | 6.19% |
| 2024-10-22 | 6.37 | 6.67 | 0.36 | 5.71% | 6.30 | 6.75 | 661131 | 43415 | 6.11% |
| 2024-10-21 | 5.96 | 6.31 | 0.35 | 5.87% | 5.93 | 6.55 | 553991 | 34740 | 5.12% |
| 2024-10-18 | 5.90 | 5.96 | 0.06 | 1.02% | 5.78 | 6.03 | 274176 | 16215 | 2.53% |
| 2024-10-17 | 5.96 | 5.90 | -0.06 | -1.01% | 5.90 | 6.05 | 172462 | 10290 | 1.59% |
| 2024-10-16 | 5.89 | 5.96 | 0.03 | 0.51% | 5.87 | 6.03 | 146937 | 8768 | 1.36% |
| 2024-10-15 | 6.01 | 5.93 | -0.13 | -2.15% | 5.93 | 6.12 | 168199 | 10115 | 1.55% |
| 2024-10-14 | 6.00 | 6.06 | 0.10 | 1.68% | 5.94 | 6.08 | 147436 | 8861 | 1.36% |
| 2024-10-11 | 6.19 | 5.96 | -0.24 | -3.87% | 5.88 | 6.19 | 183526 | 11059 | 1.70% |
| 2024-10-10 | 6.17 | 6.20 | 0.05 | 0.81% | 6.17 | 6.38 | 252724 | 15861 | 2.34% |
| 2024-10-09 | 6.60 | 6.15 | -0.49 | -7.38% | 6.14 | 6.60 | 387558 | 24480 | 3.58% |
| 2024-10-08 | 7.02 | 6.64 | 0.25 | 3.91% | 6.35 | 7.02 | 644243 | 43159 | 5.95% |
| 2024-09-30 | 6.02 | 6.39 | 0.53 | 9.04% | 5.95 | 6.44 | 584605 | 36376 | 5.40% |
| 2024-09-27 | 5.72 | 5.86 | 0.20 | 3.53% | 5.68 | 5.87 | 222313 | 12856 | 2.05% |
| 2024-09-26 | 5.48 | 5.66 | 0.17 | 3.10% | 5.47 | 5.66 | 193239 | 10775 | 1.79% |
| 2024-09-25 | 5.48 | 5.49 | 0.03 | 0.55% | 5.48 | 5.61 | 157037 | 8704 | 1.45% |
| 2024-09-24 | 5.33 | 5.46 | 0.15 | 2.82% | 5.30 | 5.46 | 150208 | 8113 | 1.39% |
| 2024-09-23 | 5.31 | 5.31 | 0.02 | 0.38% | 5.27 | 5.34 | 53096 | 2813 | 0.49% |
| 2024-09-20 | 5.35 | 5.29 | -0.06 | -1.12% | 5.26 | 5.35 | 68846 | 3646 | 0.64% |
| 2024-09-19 | 5.16 | 5.35 | 0.19 | 3.68% | 5.16 | 5.40 | 169510 | 9027 | 1.57% |
| 2024-09-18 | 5.25 | 5.16 | -0.09 | -1.71% | 5.12 | 5.27 | 71528 | 3694 | 0.66% |
| 2024-09-13 | 5.23 | 5.25 | 0.02 | 0.38% | 5.19 | 5.28 | 51635 | 2705 | 0.48% |
| 2024-09-12 | 5.21 | 5.23 | 0.04 | 0.77% | 5.18 | 5.26 | 36557 | 1912 | 0.34% |
| 2024-09-11 | 5.22 | 5.19 | -0.04 | -0.76% | 5.16 | 5.24 | 39419 | 2047 | 0.36% |
| 2024-09-10 | 5.28 | 5.23 | -0.06 | -1.13% | 5.15 | 5.31 | 71590 | 3728 | 0.66% |
| 2024-09-09 | 5.27 | 5.29 | 0.02 | 0.38% | 5.23 | 5.32 | 47844 | 2526 | 0.44% |
| 2024-09-06 | 5.37 | 5.27 | -0.11 | -2.04% | 5.27 | 5.40 | 58749 | 3124 | 0.54% |
| 2024-09-05 | 5.39 | 5.38 | 0.00 | 0.00% | 5.33 | 5.41 | 66772 | 3588 | 0.62% |
| 2024-09-04 | 5.30 | 5.38 | 0.04 | 0.75% | 5.29 | 5.47 | 107952 | 5838 | 1.00% |
| 2024-09-03 | 5.28 | 5.34 | 0.02 | 0.38% | 5.28 | 5.37 | 53110 | 2831 | 0.49% |
| 2024-09-02 | 5.39 | 5.32 | -0.07 | -1.30% | 5.30 | 5.48 | 88236 | 4758 | 0.82% |
| 2024-08-30 | 5.33 | 5.39 | 0.06 | 1.13% | 5.29 | 5.44 | 85185 | 4585 | 0.79% |
| 2024-08-29 | 5.29 | 5.33 | 0.03 | 0.57% | 5.25 | 5.33 | 55370 | 2935 | 0.51% |
| 2024-08-28 | 5.23 | 5.30 | 0.03 | 0.57% | 5.21 | 5.33 | 53413 | 2821 | 0.49% |
| 2024-08-27 | 5.29 | 5.27 | -0.04 | -0.75% | 5.25 | 5.35 | 55101 | 2913 | 0.51% |
| 2024-08-26 | 5.22 | 5.31 | 0.07 | 1.34% | 5.20 | 5.36 | 70901 | 3758 | 0.66% |
| 2024-08-23 | 5.21 | 5.24 | 0.02 | 0.38% | 5.21 | 5.27 | 50787 | 2657 | 0.47% |
| 2024-08-22 | 5.41 | 5.22 | -0.17 | -3.15% | 5.21 | 5.42 | 92078 | 4881 | 0.85% |
| 2024-08-21 | 5.40 | 5.39 | -0.01 | -0.19% | 5.37 | 5.42 | 46937 | 2531 | 0.43% |
| 2024-08-20 | 5.48 | 5.40 | -0.10 | -1.82% | 5.36 | 5.50 | 92234 | 4991 | 0.85% |
| 2024-08-19 | 5.51 | 5.50 | -0.02 | -0.36% | 5.49 | 5.59 | 88767 | 4913 | 0.82% |
| 2024-08-16 | 5.65 | 5.52 | -0.15 | -2.65% | 5.51 | 5.66 | 121893 | 6784 | 1.13% |
| 2024-08-15 | 5.60 | 5.67 | 0.02 | 0.35% | 5.58 | 5.70 | 112376 | 6344 | 1.04% |
| 2024-08-14 | 5.65 | 5.65 | -0.01 | -0.18% | 5.59 | 5.68 | 80805 | 4548 | 0.75% |
| 2024-08-13 | 5.71 | 5.66 | -0.03 | -0.53% | 5.59 | 5.74 | 111267 | 6284 | 1.03% |