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 | 7.09 | 0.00 | 0.00% | 6.97 | 7.11 | 284850 | 20052 | 1.33% |
| 2024-11-20 | 7.18 | 7.09 | -0.08 | -1.12% | 7.03 | 7.18 | 331570 | 23450 | 1.54% |
| 2024-11-19 | 7.10 | 7.17 | 0.08 | 1.13% | 6.99 | 7.17 | 279357 | 19836 | 1.30% |
| 2024-11-18 | 7.10 | 7.09 | 0.03 | 0.42% | 7.05 | 7.35 | 457594 | 32868 | 2.13% |
| 2024-11-15 | 7.22 | 7.06 | -0.26 | -3.55% | 7.05 | 7.32 | 472580 | 33860 | 2.20% |
| 2024-11-14 | 7.65 | 7.32 | -0.25 | -3.30% | 7.31 | 7.66 | 334079 | 24780 | 1.56% |
| 2024-11-13 | 7.49 | 7.57 | 0.04 | 0.53% | 7.46 | 7.59 | 233561 | 17587 | 1.09% |
| 2024-11-12 | 7.75 | 7.53 | -0.16 | -2.08% | 7.47 | 7.84 | 432473 | 32983 | 2.01% |
| 2024-11-11 | 7.62 | 7.69 | 0.04 | 0.52% | 7.54 | 7.70 | 326320 | 24871 | 1.52% |
| 2024-11-08 | 7.73 | 7.65 | -0.04 | -0.52% | 7.52 | 7.78 | 416628 | 31856 | 1.94% |
| 2024-11-07 | 7.78 | 7.69 | -0.13 | -1.66% | 7.63 | 7.79 | 511951 | 39346 | 2.38% |
| 2024-11-06 | 7.84 | 7.82 | -0.12 | -1.51% | 7.77 | 8.11 | 549647 | 43217 | 2.56% |
| 2024-11-05 | 7.85 | 7.94 | 0.15 | 1.93% | 7.69 | 7.99 | 630737 | 49609 | 2.94% |
| 2024-11-04 | 7.75 | 7.79 | 0.10 | 1.30% | 7.55 | 7.79 | 637813 | 49044 | 2.97% |
| 2024-11-01 | 7.30 | 7.69 | 0.38 | 5.20% | 7.28 | 7.89 | 905409 | 69209 | 4.22% |
| 2024-10-31 | 7.45 | 7.31 | -0.16 | -2.14% | 7.15 | 7.51 | 854852 | 62360 | 3.98% |
| 2024-10-30 | 7.20 | 7.47 | 0.44 | 6.26% | 7.19 | 7.73 | 1435388 | 108967 | 6.69% |
| 2024-10-29 | 7.10 | 7.03 | -0.07 | -0.99% | 6.92 | 7.24 | 428845 | 30257 | 2.00% |
| 2024-10-28 | 6.84 | 7.10 | 0.30 | 4.41% | 6.74 | 7.18 | 560874 | 39220 | 2.61% |
| 2024-10-25 | 6.73 | 6.80 | 0.06 | 0.89% | 6.72 | 6.88 | 280694 | 19079 | 1.31% |
| 2024-10-24 | 6.76 | 6.74 | -0.05 | -0.74% | 6.65 | 6.77 | 234238 | 15685 | 1.09% |
| 2024-10-23 | 6.70 | 6.79 | 0.12 | 1.80% | 6.65 | 6.82 | 401945 | 27093 | 1.87% |
| 2024-10-22 | 6.68 | 6.67 | -0.01 | -0.15% | 6.60 | 6.85 | 443778 | 29697 | 2.07% |
| 2024-10-21 | 6.88 | 6.68 | 0.17 | 2.61% | 6.65 | 6.94 | 575358 | 38824 | 2.68% |
| 2024-10-18 | 6.37 | 6.51 | 0.14 | 2.20% | 6.32 | 6.59 | 348306 | 22485 | 1.62% |
| 2024-10-17 | 6.56 | 6.37 | -0.17 | -2.60% | 6.36 | 6.61 | 288890 | 18661 | 1.35% |
| 2024-10-16 | 6.42 | 6.54 | -0.01 | -0.15% | 6.41 | 6.60 | 250928 | 16377 | 1.17% |
| 2024-10-15 | 6.68 | 6.55 | -0.15 | -2.24% | 6.54 | 6.71 | 332660 | 21981 | 1.55% |
| 2024-10-14 | 6.51 | 6.70 | 0.22 | 3.40% | 6.46 | 6.77 | 448120 | 29694 | 2.09% |
| 2024-10-11 | 6.77 | 6.48 | -0.25 | -3.71% | 6.42 | 6.84 | 428578 | 28074 | 2.00% |
| 2024-10-10 | 6.41 | 6.73 | 0.38 | 5.98% | 6.41 | 6.91 | 640429 | 42830 | 2.98% |
| 2024-10-09 | 6.85 | 6.35 | -0.63 | -9.03% | 6.32 | 6.85 | 640516 | 41923 | 2.98% |
| 2024-10-08 | 7.46 | 6.98 | 0.20 | 2.95% | 6.58 | 7.46 | 906652 | 63676 | 4.22% |
| 2024-09-30 | 6.55 | 6.78 | 0.44 | 6.94% | 6.37 | 6.85 | 781520 | 51987 | 3.64% |
| 2024-09-27 | 6.29 | 6.34 | 0.12 | 1.93% | 6.24 | 6.36 | 283120 | 17825 | 1.32% |
| 2024-09-26 | 6.06 | 6.22 | 0.16 | 2.64% | 6.04 | 6.23 | 257849 | 15870 | 1.20% |
| 2024-09-25 | 6.16 | 6.06 | 0.05 | 0.83% | 6.04 | 6.18 | 316498 | 19339 | 1.47% |
| 2024-09-24 | 5.86 | 6.01 | 0.18 | 3.09% | 5.85 | 6.01 | 323489 | 19229 | 1.51% |
| 2024-09-23 | 5.71 | 5.83 | 0.10 | 1.75% | 5.70 | 5.85 | 171371 | 9960 | 0.80% |
| 2024-09-20 | 5.67 | 5.73 | 0.06 | 1.06% | 5.63 | 5.73 | 138929 | 7915 | 0.65% |
| 2024-09-19 | 5.58 | 5.67 | 0.07 | 1.25% | 5.55 | 5.73 | 159943 | 9025 | 0.75% |
| 2024-09-18 | 5.53 | 5.60 | 0.08 | 1.45% | 5.50 | 5.61 | 119149 | 6624 | 0.56% |
| 2024-09-13 | 5.46 | 5.52 | 0.02 | 0.36% | 5.46 | 5.60 | 120570 | 6693 | 0.56% |
| 2024-09-12 | 5.43 | 5.50 | 0.07 | 1.29% | 5.39 | 5.54 | 143751 | 7901 | 0.67% |
| 2024-09-11 | 5.41 | 5.43 | -0.03 | -0.55% | 5.38 | 5.47 | 115535 | 6252 | 0.54% |
| 2024-09-10 | 5.60 | 5.46 | -0.08 | -1.44% | 5.39 | 5.60 | 169363 | 9237 | 0.79% |
| 2024-09-09 | 5.65 | 5.54 | -0.13 | -2.29% | 5.51 | 5.67 | 169862 | 9467 | 0.79% |
| 2024-09-06 | 5.65 | 5.67 | 0.07 | 1.25% | 5.61 | 5.80 | 211739 | 12105 | 0.99% |
| 2024-09-05 | 5.71 | 5.60 | -0.16 | -2.78% | 5.58 | 5.78 | 254324 | 14369 | 1.18% |
| 2024-09-04 | 5.76 | 5.76 | -0.01 | -0.17% | 5.73 | 5.80 | 210457 | 12134 | 0.98% |
| 2024-09-03 | 5.77 | 5.77 | 0.04 | 0.70% | 5.66 | 5.84 | 262112 | 15127 | 1.22% |
| 2024-09-02 | 5.65 | 5.73 | 0.26 | 4.75% | 5.63 | 5.90 | 618136 | 35854 | 2.88% |
| 2024-08-30 | 5.45 | 5.47 | 0.03 | 0.55% | 5.44 | 5.54 | 156291 | 8586 | 0.73% |
| 2024-08-29 | 5.40 | 5.44 | 0.00 | 0.00% | 5.32 | 5.45 | 115555 | 6240 | 0.54% |
| 2024-08-28 | 5.44 | 5.44 | -0.01 | -0.18% | 5.38 | 5.49 | 85093 | 4622 | 0.40% |
| 2024-08-27 | 5.40 | 5.45 | 0.02 | 0.37% | 5.37 | 5.46 | 88142 | 4787 | 0.41% |
| 2024-08-26 | 5.32 | 5.43 | 0.08 | 1.50% | 5.32 | 5.44 | 95259 | 5142 | 0.44% |
| 2024-08-23 | 5.40 | 5.35 | -0.01 | -0.19% | 5.33 | 5.43 | 88982 | 4775 | 0.41% |
| 2024-08-22 | 5.38 | 5.36 | -0.04 | -0.74% | 5.33 | 5.40 | 89400 | 4796 | 0.42% |
| 2024-08-21 | 5.43 | 5.40 | -0.03 | -0.55% | 5.37 | 5.48 | 92837 | 5020 | 0.43% |
| 2024-08-20 | 5.58 | 5.43 | -0.15 | -2.69% | 5.41 | 5.60 | 140182 | 7658 | 0.65% |
| 2024-08-19 | 5.44 | 5.58 | 0.14 | 2.57% | 5.41 | 5.60 | 160644 | 8906 | 0.75% |
| 2024-08-16 | 5.45 | 5.44 | -0.01 | -0.18% | 5.43 | 5.50 | 96896 | 5294 | 0.45% |
| 2024-08-15 | 5.39 | 5.45 | 0.07 | 1.30% | 5.36 | 5.49 | 129591 | 7044 | 0.60% |
| 2024-08-14 | 5.49 | 5.38 | -0.13 | -2.36% | 5.38 | 5.51 | 125808 | 6802 | 0.59% |
| 2024-08-13 | 5.50 | 5.51 | 0.03 | 0.55% | 5.44 | 5.54 | 108244 | 5946 | 0.50% |