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 | 6.71 | 6.78 | 0.02 | 0.30% | 6.70 | 6.85 | 320740 | 21713 | 1.63% |
| 2024-11-20 | 6.66 | 6.76 | 0.08 | 1.20% | 6.63 | 6.80 | 331865 | 22323 | 1.68% |
| 2024-11-19 | 6.60 | 6.68 | 0.04 | 0.60% | 6.49 | 6.70 | 508564 | 33632 | 2.58% |
| 2024-11-18 | 6.92 | 6.64 | -0.31 | -4.46% | 6.60 | 7.04 | 717260 | 48328 | 3.64% |
| 2024-11-15 | 7.14 | 6.95 | -0.23 | -3.20% | 6.90 | 7.30 | 647999 | 46023 | 3.29% |
| 2024-11-14 | 7.42 | 7.18 | -0.31 | -4.14% | 7.16 | 7.68 | 762644 | 56233 | 3.87% |
| 2024-11-13 | 7.38 | 7.49 | 0.06 | 0.81% | 7.28 | 7.65 | 1010836 | 75678 | 5.13% |
| 2024-11-12 | 7.41 | 7.43 | 0.07 | 0.95% | 7.31 | 7.66 | 1029227 | 76580 | 5.22% |
| 2024-11-11 | 7.11 | 7.36 | 0.21 | 2.94% | 7.10 | 7.45 | 929944 | 67825 | 4.72% |
| 2024-11-08 | 7.31 | 7.15 | -0.11 | -1.52% | 7.13 | 7.44 | 986976 | 71725 | 5.00% |
| 2024-11-07 | 7.13 | 7.26 | 0.05 | 0.69% | 7.09 | 7.26 | 791094 | 56802 | 4.01% |
| 2024-11-06 | 7.31 | 7.21 | -0.05 | -0.69% | 7.10 | 7.37 | 849288 | 61289 | 4.31% |
| 2024-11-05 | 6.98 | 7.26 | 0.22 | 3.13% | 6.98 | 7.33 | 1117980 | 80569 | 5.67% |
| 2024-11-04 | 6.89 | 7.04 | 0.15 | 2.18% | 6.85 | 7.16 | 768416 | 53806 | 3.90% |
| 2024-11-01 | 7.10 | 6.89 | -0.13 | -1.85% | 6.81 | 7.13 | 732560 | 50784 | 3.71% |
| 2024-10-31 | 6.97 | 7.02 | 0.06 | 0.86% | 6.97 | 7.28 | 997604 | 71051 | 5.06% |
| 2024-10-30 | 6.95 | 6.96 | -0.05 | -0.71% | 6.85 | 7.07 | 692212 | 48085 | 3.51% |
| 2024-10-29 | 7.28 | 7.01 | -0.22 | -3.04% | 6.92 | 7.28 | 1304678 | 92305 | 6.62% |
| 2024-10-28 | 7.05 | 7.23 | 0.18 | 2.55% | 7.03 | 7.38 | 1400682 | 101271 | 7.10% |
| 2024-10-25 | 6.95 | 7.05 | 0.05 | 0.71% | 6.94 | 7.13 | 832134 | 58636 | 4.22% |
| 2024-10-24 | 7.06 | 7.00 | -0.14 | -1.96% | 6.96 | 7.11 | 811970 | 56917 | 4.12% |
| 2024-10-23 | 7.06 | 7.14 | -0.01 | -0.14% | 7.03 | 7.41 | 1530776 | 110683 | 7.76% |
| 2024-10-22 | 7.07 | 7.15 | -0.03 | -0.42% | 6.95 | 7.21 | 1526513 | 107653 | 7.74% |
| 2024-10-21 | 7.60 | 7.18 | -0.60 | -7.71% | 7.00 | 7.60 | 2985675 | 215165 | 15.14% |
| 2024-10-18 | 6.96 | 7.78 | 0.71 | 10.04% | 6.90 | 7.78 | 2833458 | 211644 | 14.37% |
| 2024-10-17 | 6.39 | 7.07 | 0.63 | 9.78% | 6.39 | 7.08 | 2069852 | 144389 | 10.50% |
| 2024-10-16 | 6.27 | 6.44 | 0.08 | 1.26% | 6.25 | 6.46 | 711398 | 45210 | 3.61% |
| 2024-10-15 | 6.35 | 6.36 | 0.03 | 0.47% | 6.15 | 6.53 | 848071 | 53940 | 4.30% |
| 2024-10-14 | 6.03 | 6.33 | 0.34 | 5.68% | 5.99 | 6.34 | 862471 | 53567 | 4.37% |
| 2024-10-11 | 6.21 | 5.99 | -0.22 | -3.54% | 5.92 | 6.25 | 587475 | 35570 | 2.98% |
| 2024-10-10 | 6.10 | 6.21 | 0.07 | 1.14% | 6.06 | 6.40 | 937190 | 58428 | 4.75% |
| 2024-10-09 | 6.68 | 6.14 | -0.61 | -9.04% | 6.11 | 6.68 | 1220858 | 77867 | 6.19% |
| 2024-10-08 | 6.93 | 6.75 | 0.45 | 7.14% | 6.36 | 6.93 | 1761714 | 117864 | 8.93% |
| 2024-09-30 | 6.10 | 6.30 | 0.57 | 9.95% | 5.86 | 6.30 | 1763408 | 108113 | 8.94% |
| 2024-09-27 | 5.60 | 5.73 | 0.24 | 4.37% | 5.49 | 5.80 | 658242 | 36998 | 3.34% |
| 2024-09-26 | 5.19 | 5.49 | 0.31 | 5.98% | 5.16 | 5.50 | 935856 | 50186 | 4.75% |
| 2024-09-25 | 5.30 | 5.18 | -0.03 | -0.58% | 5.14 | 5.36 | 748648 | 39448 | 3.80% |
| 2024-09-24 | 4.95 | 5.21 | 0.29 | 5.89% | 4.95 | 5.21 | 732767 | 37344 | 3.72% |
| 2024-09-23 | 5.01 | 4.92 | -0.09 | -1.80% | 4.91 | 5.06 | 313390 | 15594 | 1.59% |
| 2024-09-20 | 5.09 | 5.01 | -0.07 | -1.38% | 4.97 | 5.09 | 209148 | 10490 | 1.06% |
| 2024-09-19 | 5.01 | 5.08 | 0.08 | 1.60% | 4.98 | 5.17 | 245694 | 12488 | 1.25% |
| 2024-09-18 | 5.09 | 5.00 | -0.09 | -1.77% | 4.91 | 5.10 | 244317 | 12184 | 1.24% |
| 2024-09-13 | 5.11 | 5.09 | -0.02 | -0.39% | 5.08 | 5.17 | 182299 | 9337 | 0.92% |
| 2024-09-12 | 5.14 | 5.11 | -0.02 | -0.39% | 5.10 | 5.20 | 190428 | 9789 | 0.97% |
| 2024-09-11 | 5.15 | 5.13 | -0.04 | -0.77% | 5.11 | 5.22 | 157929 | 8138 | 0.80% |
| 2024-09-10 | 5.20 | 5.17 | -0.03 | -0.58% | 5.11 | 5.28 | 224595 | 11602 | 1.14% |
| 2024-09-09 | 5.14 | 5.20 | 0.04 | 0.78% | 5.09 | 5.22 | 223630 | 11545 | 1.13% |
| 2024-09-06 | 5.21 | 5.16 | -0.03 | -0.58% | 5.15 | 5.25 | 191307 | 9901 | 0.97% |
| 2024-09-05 | 5.15 | 5.19 | 0.05 | 0.97% | 5.13 | 5.24 | 262095 | 13606 | 1.33% |
| 2024-09-04 | 5.03 | 5.14 | 0.06 | 1.18% | 5.01 | 5.23 | 344449 | 17643 | 1.75% |
| 2024-09-03 | 5.02 | 5.08 | 0.05 | 0.99% | 5.01 | 5.11 | 209592 | 10604 | 1.06% |
| 2024-09-02 | 5.19 | 5.03 | -0.17 | -3.27% | 5.02 | 5.20 | 302377 | 15412 | 1.53% |
| 2024-08-30 | 5.06 | 5.20 | 0.13 | 2.56% | 5.05 | 5.25 | 351776 | 18216 | 1.78% |
| 2024-08-29 | 4.91 | 5.07 | 0.15 | 3.05% | 4.88 | 5.09 | 268134 | 13444 | 1.36% |
| 2024-08-28 | 4.91 | 4.92 | 0.01 | 0.20% | 4.88 | 4.96 | 175436 | 8632 | 0.89% |
| 2024-08-27 | 5.01 | 4.91 | -0.10 | -2.00% | 4.90 | 5.01 | 199193 | 9821 | 1.01% |
| 2024-08-26 | 4.93 | 5.01 | 0.09 | 1.83% | 4.92 | 5.03 | 179507 | 8957 | 0.91% |
| 2024-08-23 | 5.01 | 4.92 | -0.09 | -1.80% | 4.91 | 5.02 | 250228 | 12375 | 1.27% |
| 2024-08-22 | 5.10 | 5.01 | -0.09 | -1.76% | 5.01 | 5.15 | 249289 | 12627 | 1.26% |
| 2024-08-21 | 5.10 | 5.10 | -0.02 | -0.39% | 5.08 | 5.13 | 172107 | 8777 | 0.87% |
| 2024-08-20 | 5.16 | 5.12 | -0.04 | -0.78% | 5.09 | 5.19 | 223250 | 11436 | 1.13% |
| 2024-08-19 | 5.15 | 5.16 | -0.01 | -0.19% | 5.14 | 5.25 | 298108 | 15457 | 1.51% |
| 2024-08-16 | 5.28 | 5.17 | -0.12 | -2.27% | 5.16 | 5.32 | 368465 | 19216 | 1.87% |
| 2024-08-15 | 5.27 | 5.29 | 0.02 | 0.38% | 5.20 | 5.33 | 367273 | 19370 | 1.86% |
| 2024-08-14 | 5.35 | 5.27 | -0.07 | -1.31% | 5.26 | 5.36 | 191004 | 10104 | 0.97% |
| 2024-08-13 | 5.26 | 5.34 | 0.09 | 1.71% | 5.20 | 5.35 | 259698 | 13711 | 1.32% |