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 | 6.66 | 6.66 | -0.03 | -0.45% | 6.61 | 6.69 | 190157 | 12643 | 0.74% |
| 2024-11-20 | 6.62 | 6.69 | 0.00 | 0.00% | 6.57 | 6.71 | 230203 | 15325 | 0.90% |
| 2024-11-19 | 6.60 | 6.69 | 0.11 | 1.67% | 6.46 | 6.70 | 377734 | 24823 | 1.47% |
| 2024-11-18 | 6.57 | 6.58 | 0.06 | 0.92% | 6.55 | 6.74 | 458689 | 30484 | 1.78% |
| 2024-11-15 | 6.70 | 6.52 | -0.18 | -2.69% | 6.50 | 6.71 | 417184 | 27432 | 1.62% |
| 2024-11-14 | 6.93 | 6.70 | -0.12 | -1.76% | 6.69 | 6.96 | 468708 | 31797 | 1.82% |
| 2024-11-13 | 6.85 | 6.82 | 0.01 | 0.15% | 6.78 | 6.89 | 333583 | 22780 | 1.30% |
| 2024-11-12 | 6.83 | 6.81 | -0.05 | -0.73% | 6.76 | 6.94 | 469625 | 32182 | 1.83% |
| 2024-11-11 | 6.93 | 6.86 | -0.08 | -1.15% | 6.75 | 6.97 | 625768 | 42734 | 2.43% |
| 2024-11-08 | 7.38 | 6.94 | -0.36 | -4.93% | 6.90 | 7.38 | 1050813 | 74194 | 4.09% |
| 2024-11-07 | 6.97 | 7.30 | 0.23 | 3.25% | 6.91 | 7.30 | 893838 | 64270 | 3.48% |
| 2024-11-06 | 7.00 | 7.07 | 0.05 | 0.71% | 6.76 | 7.20 | 943013 | 65681 | 3.67% |
| 2024-11-05 | 6.79 | 7.02 | 0.18 | 2.63% | 6.77 | 7.06 | 611261 | 42643 | 2.38% |
| 2024-11-04 | 7.00 | 6.84 | -0.12 | -1.72% | 6.76 | 7.02 | 541995 | 36963 | 2.11% |
| 2024-11-01 | 6.97 | 6.96 | -0.01 | -0.14% | 6.86 | 7.09 | 571504 | 39953 | 2.22% |
| 2024-10-31 | 6.89 | 6.97 | 0.07 | 1.01% | 6.70 | 7.08 | 700740 | 48756 | 2.73% |
| 2024-10-30 | 6.95 | 6.90 | 0.04 | 0.58% | 6.82 | 7.17 | 633790 | 44168 | 2.46% |
| 2024-10-29 | 6.98 | 6.86 | -0.16 | -2.28% | 6.82 | 7.10 | 453346 | 31387 | 1.76% |
| 2024-10-28 | 6.97 | 7.02 | 0.10 | 1.45% | 6.91 | 7.05 | 420335 | 29390 | 1.63% |
| 2024-10-25 | 6.80 | 6.92 | 0.08 | 1.17% | 6.79 | 7.08 | 371998 | 25920 | 1.45% |
| 2024-10-24 | 6.88 | 6.84 | -0.07 | -1.01% | 6.76 | 6.97 | 360725 | 24731 | 1.40% |
| 2024-10-23 | 6.98 | 6.91 | -0.06 | -0.86% | 6.89 | 7.03 | 490056 | 34057 | 1.91% |
| 2024-10-22 | 6.85 | 6.97 | 0.06 | 0.87% | 6.82 | 7.07 | 503238 | 35132 | 1.96% |
| 2024-10-21 | 6.82 | 6.91 | 0.17 | 2.52% | 6.65 | 6.95 | 635624 | 43475 | 2.47% |
| 2024-10-18 | 6.66 | 6.74 | 0.08 | 1.20% | 6.40 | 6.86 | 724650 | 47849 | 2.82% |
| 2024-10-17 | 7.07 | 6.66 | -0.42 | -5.93% | 6.65 | 7.07 | 824162 | 56163 | 3.21% |
| 2024-10-16 | 6.88 | 7.08 | 0.26 | 3.81% | 6.86 | 7.20 | 979520 | 69029 | 3.81% |
| 2024-10-15 | 6.79 | 6.82 | -0.08 | -1.16% | 6.68 | 7.05 | 634292 | 43796 | 2.47% |
| 2024-10-14 | 6.93 | 6.90 | 0.20 | 2.99% | 6.70 | 7.05 | 939117 | 64864 | 3.65% |
| 2024-10-11 | 6.57 | 6.70 | 0.13 | 1.98% | 6.43 | 6.86 | 724747 | 48334 | 2.82% |
| 2024-10-10 | 6.41 | 6.57 | 0.11 | 1.70% | 6.31 | 6.72 | 838269 | 54779 | 3.26% |
| 2024-10-09 | 7.00 | 6.46 | -0.72 | -10.03% | 6.46 | 7.00 | 1090960 | 71926 | 4.24% |
| 2024-10-08 | 8.09 | 7.18 | -0.17 | -2.31% | 6.82 | 8.09 | 1855996 | 137114 | 7.22% |
| 2024-09-30 | 7.34 | 7.35 | 0.60 | 8.89% | 6.91 | 7.43 | 1763777 | 127682 | 6.86% |
| 2024-09-27 | 6.55 | 6.75 | 0.48 | 7.66% | 6.45 | 6.79 | 986711 | 65275 | 3.84% |
| 2024-09-26 | 5.70 | 6.27 | 0.57 | 10.00% | 5.68 | 6.27 | 1166128 | 70881 | 4.54% |
| 2024-09-25 | 5.70 | 5.70 | 0.07 | 1.24% | 5.67 | 6.00 | 828389 | 48496 | 3.22% |
| 2024-09-24 | 5.68 | 5.63 | 0.11 | 1.99% | 5.44 | 5.75 | 612125 | 34188 | 2.38% |
| 2024-09-23 | 5.43 | 5.52 | 0.04 | 0.73% | 5.39 | 5.58 | 306751 | 16901 | 1.19% |
| 2024-09-20 | 5.32 | 5.48 | 0.04 | 0.74% | 5.30 | 5.51 | 372161 | 20209 | 1.45% |
| 2024-09-19 | 5.27 | 5.44 | 0.19 | 3.62% | 5.26 | 5.55 | 596406 | 32294 | 2.32% |
| 2024-09-18 | 5.24 | 5.25 | 0.05 | 0.96% | 5.06 | 5.36 | 417917 | 21683 | 1.63% |
| 2024-09-13 | 5.25 | 5.20 | -0.02 | -0.38% | 5.20 | 5.29 | 174252 | 9128 | 0.68% |
| 2024-09-12 | 5.21 | 5.22 | -0.01 | -0.19% | 5.21 | 5.38 | 188636 | 9952 | 0.73% |
| 2024-09-11 | 5.23 | 5.23 | -0.02 | -0.38% | 5.18 | 5.31 | 218677 | 11457 | 0.85% |
| 2024-09-10 | 5.39 | 5.25 | -0.10 | -1.87% | 5.20 | 5.43 | 241804 | 12716 | 0.94% |
| 2024-09-09 | 5.45 | 5.35 | -0.12 | -2.19% | 5.34 | 5.45 | 162425 | 8730 | 0.63% |
| 2024-09-06 | 5.62 | 5.47 | -0.19 | -3.36% | 5.44 | 5.64 | 225255 | 12461 | 0.88% |
| 2024-09-05 | 5.59 | 5.66 | 0.14 | 2.54% | 5.53 | 5.72 | 261462 | 14736 | 1.02% |
| 2024-09-04 | 5.60 | 5.52 | -0.12 | -2.13% | 5.50 | 5.72 | 243666 | 13593 | 0.95% |
| 2024-09-03 | 5.50 | 5.64 | 0.11 | 1.99% | 5.47 | 5.66 | 302717 | 16947 | 1.18% |
| 2024-09-02 | 5.47 | 5.53 | 0.01 | 0.18% | 5.41 | 5.66 | 415972 | 23070 | 1.62% |
| 2024-08-30 | 5.19 | 5.52 | 0.33 | 6.36% | 5.16 | 5.69 | 656467 | 36203 | 2.55% |
| 2024-08-29 | 5.21 | 5.19 | 0.00 | 0.00% | 5.12 | 5.21 | 185876 | 9617 | 0.72% |
| 2024-08-28 | 5.24 | 5.19 | -0.04 | -0.76% | 5.16 | 5.28 | 152403 | 7960 | 0.59% |
| 2024-08-27 | 5.40 | 5.23 | -0.19 | -3.51% | 5.22 | 5.40 | 186051 | 9786 | 0.72% |
| 2024-08-26 | 5.37 | 5.42 | 0.05 | 0.93% | 5.33 | 5.50 | 200969 | 10916 | 0.78% |
| 2024-08-23 | 5.52 | 5.37 | -0.16 | -2.89% | 5.31 | 5.52 | 358186 | 19337 | 1.39% |
| 2024-08-22 | 5.67 | 5.53 | -0.14 | -2.47% | 5.51 | 5.75 | 245267 | 13691 | 0.95% |
| 2024-08-21 | 5.67 | 5.67 | 0.00 | 0.00% | 5.55 | 5.70 | 205410 | 11557 | 0.80% |
| 2024-08-20 | 5.81 | 5.67 | -0.12 | -2.07% | 5.64 | 5.82 | 200289 | 11411 | 0.78% |
| 2024-08-19 | 5.81 | 5.79 | -0.08 | -1.36% | 5.76 | 5.89 | 247929 | 14439 | 0.96% |
| 2024-08-16 | 5.98 | 5.87 | -0.15 | -2.49% | 5.84 | 6.01 | 280492 | 16512 | 1.09% |
| 2024-08-15 | 5.88 | 6.02 | 0.14 | 2.38% | 5.84 | 6.13 | 357996 | 21455 | 1.39% |
| 2024-08-14 | 5.86 | 5.88 | 0.00 | 0.00% | 5.83 | 5.95 | 208255 | 12283 | 0.81% |
| 2024-08-13 | 5.99 | 5.88 | -0.15 | -2.49% | 5.82 | 6.03 | 316331 | 18608 | 1.23% |