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 | 6.86 | 6.93 | 0.07 | 1.02% | 6.81 | 6.94 | 219498 | 15099 | 2.01% |
| 2024-11-20 | 6.82 | 6.86 | 0.02 | 0.29% | 6.76 | 6.90 | 214850 | 14693 | 1.97% |
| 2024-11-19 | 6.75 | 6.84 | 0.14 | 2.09% | 6.69 | 6.84 | 208489 | 14091 | 1.91% |
| 2024-11-18 | 6.85 | 6.70 | -0.09 | -1.33% | 6.64 | 6.88 | 260358 | 17589 | 2.39% |
| 2024-11-15 | 6.85 | 6.79 | -0.11 | -1.59% | 6.75 | 7.00 | 221403 | 15247 | 2.03% |
| 2024-11-14 | 7.11 | 6.90 | -0.23 | -3.23% | 6.88 | 7.15 | 310225 | 21738 | 2.85% |
| 2024-11-13 | 7.07 | 7.13 | 0.01 | 0.14% | 7.06 | 7.21 | 240278 | 17118 | 2.20% |
| 2024-11-12 | 7.23 | 7.12 | -0.14 | -1.93% | 7.06 | 7.31 | 353439 | 25426 | 3.24% |
| 2024-11-11 | 7.24 | 7.26 | -0.06 | -0.82% | 7.13 | 7.30 | 382322 | 27544 | 3.51% |
| 2024-11-08 | 7.59 | 7.32 | -0.17 | -2.27% | 7.25 | 7.65 | 530682 | 39468 | 4.87% |
| 2024-11-07 | 7.26 | 7.49 | 0.04 | 0.54% | 7.15 | 7.53 | 525945 | 38697 | 4.82% |
| 2024-11-06 | 7.51 | 7.45 | -0.06 | -0.80% | 7.41 | 7.66 | 666070 | 50124 | 6.11% |
| 2024-11-05 | 7.18 | 7.51 | 0.39 | 5.48% | 7.17 | 7.60 | 804157 | 59797 | 7.38% |
| 2024-11-04 | 7.09 | 7.12 | 0.04 | 0.56% | 6.96 | 7.14 | 384673 | 27170 | 3.53% |
| 2024-11-01 | 6.91 | 7.08 | 0.14 | 2.02% | 6.89 | 7.32 | 745093 | 52973 | 6.83% |
| 2024-10-31 | 6.93 | 6.94 | -0.04 | -0.57% | 6.86 | 7.00 | 335526 | 23279 | 3.08% |
| 2024-10-30 | 6.98 | 6.98 | -0.06 | -0.85% | 6.88 | 7.13 | 358680 | 25033 | 3.29% |
| 2024-10-29 | 7.16 | 7.04 | -0.13 | -1.81% | 7.01 | 7.20 | 305822 | 21689 | 2.81% |
| 2024-10-28 | 7.05 | 7.17 | 0.11 | 1.56% | 7.03 | 7.17 | 296553 | 21120 | 2.72% |
| 2024-10-25 | 7.02 | 7.06 | -0.01 | -0.14% | 7.00 | 7.14 | 285620 | 20159 | 2.62% |
| 2024-10-24 | 7.04 | 7.07 | -0.10 | -1.39% | 6.94 | 7.10 | 276165 | 19398 | 2.53% |
| 2024-10-23 | 7.21 | 7.17 | 0.03 | 0.42% | 7.10 | 7.26 | 397342 | 28534 | 3.64% |
| 2024-10-22 | 7.14 | 7.14 | -0.01 | -0.14% | 7.03 | 7.16 | 321529 | 22819 | 2.95% |
| 2024-10-21 | 7.08 | 7.15 | 0.27 | 3.92% | 7.03 | 7.22 | 534080 | 38117 | 4.90% |
| 2024-10-18 | 6.77 | 6.88 | 0.12 | 1.78% | 6.76 | 7.00 | 454054 | 31331 | 4.16% |
| 2024-10-17 | 6.91 | 6.76 | -0.12 | -1.74% | 6.75 | 6.95 | 236808 | 16233 | 2.17% |
| 2024-10-16 | 6.70 | 6.88 | 0.10 | 1.47% | 6.66 | 6.92 | 272822 | 18619 | 2.50% |
| 2024-10-15 | 7.02 | 6.78 | -0.26 | -3.69% | 6.77 | 7.03 | 344334 | 23707 | 3.16% |
| 2024-10-14 | 6.89 | 7.04 | 0.16 | 2.33% | 6.86 | 7.07 | 315172 | 22005 | 2.89% |
| 2024-10-11 | 7.10 | 6.88 | -0.13 | -1.85% | 6.79 | 7.14 | 414363 | 28890 | 3.80% |
| 2024-10-10 | 6.97 | 7.01 | 0.04 | 0.57% | 6.73 | 7.27 | 556330 | 39092 | 5.10% |
| 2024-10-09 | 7.54 | 6.97 | -0.77 | -9.95% | 6.97 | 7.55 | 843004 | 61054 | 7.73% |
| 2024-10-08 | 7.74 | 7.74 | 0.70 | 9.94% | 7.25 | 7.74 | 1354954 | 102987 | 12.43% |
| 2024-09-30 | 6.64 | 7.04 | 0.60 | 9.32% | 6.55 | 7.08 | 887893 | 60647 | 8.14% |
| 2024-09-27 | 6.33 | 6.44 | 0.19 | 3.04% | 6.27 | 6.46 | 316289 | 20115 | 2.90% |
| 2024-09-26 | 6.04 | 6.25 | 0.20 | 3.31% | 6.02 | 6.25 | 306915 | 18869 | 2.82% |
| 2024-09-25 | 6.16 | 6.05 | 0.01 | 0.17% | 6.04 | 6.25 | 407317 | 25026 | 3.74% |
| 2024-09-24 | 5.85 | 6.04 | 0.20 | 3.42% | 5.84 | 6.05 | 343695 | 20476 | 3.15% |
| 2024-09-23 | 5.81 | 5.84 | 0.01 | 0.17% | 5.79 | 5.89 | 203027 | 11854 | 1.86% |
| 2024-09-20 | 5.74 | 5.83 | 0.07 | 1.22% | 5.73 | 5.86 | 344713 | 19985 | 3.16% |
| 2024-09-19 | 5.55 | 5.76 | 0.17 | 3.04% | 5.49 | 5.77 | 345194 | 19542 | 3.17% |
| 2024-09-18 | 5.55 | 5.59 | 0.10 | 1.82% | 5.47 | 5.61 | 219763 | 12203 | 2.02% |
| 2024-09-13 | 5.59 | 5.49 | 0.03 | 0.55% | 5.49 | 5.64 | 216226 | 11981 | 1.98% |
| 2024-09-12 | 5.45 | 5.46 | 0.02 | 0.37% | 5.42 | 5.54 | 118091 | 6476 | 1.08% |
| 2024-09-11 | 5.42 | 5.44 | 0.01 | 0.18% | 5.37 | 5.46 | 99703 | 5406 | 0.91% |
| 2024-09-10 | 5.42 | 5.43 | 0.03 | 0.56% | 5.32 | 5.45 | 125255 | 6744 | 1.15% |
| 2024-09-09 | 5.42 | 5.40 | -0.10 | -1.82% | 5.35 | 5.45 | 142260 | 7677 | 1.30% |
| 2024-09-06 | 5.56 | 5.50 | -0.07 | -1.26% | 5.50 | 5.63 | 156424 | 8700 | 1.43% |
| 2024-09-05 | 5.55 | 5.57 | 0.03 | 0.54% | 5.52 | 5.60 | 124712 | 6930 | 1.14% |
| 2024-09-04 | 5.64 | 5.54 | -0.12 | -2.12% | 5.51 | 5.64 | 190050 | 10572 | 1.74% |
| 2024-09-03 | 5.63 | 5.66 | 0.00 | 0.00% | 5.62 | 5.75 | 211854 | 12035 | 1.94% |
| 2024-09-02 | 5.75 | 5.66 | 0.02 | 0.35% | 5.64 | 5.79 | 358722 | 20457 | 3.29% |
| 2024-08-30 | 5.53 | 5.64 | 0.09 | 1.62% | 5.50 | 5.69 | 216939 | 12182 | 1.99% |
| 2024-08-29 | 5.42 | 5.55 | 0.10 | 1.83% | 5.35 | 5.56 | 160173 | 8812 | 1.47% |
| 2024-08-28 | 5.41 | 5.45 | 0.02 | 0.37% | 5.41 | 5.51 | 119510 | 6531 | 1.10% |
| 2024-08-27 | 5.47 | 5.43 | -0.07 | -1.27% | 5.37 | 5.48 | 111063 | 6009 | 1.02% |
| 2024-08-26 | 5.44 | 5.50 | 0.09 | 1.66% | 5.42 | 5.54 | 150548 | 8254 | 1.38% |
| 2024-08-23 | 5.34 | 5.41 | 0.01 | 0.19% | 5.30 | 5.42 | 108751 | 5840 | 1.00% |
| 2024-08-22 | 5.53 | 5.40 | -0.12 | -2.17% | 5.37 | 5.53 | 168985 | 9169 | 1.55% |
| 2024-08-21 | 5.50 | 5.52 | 0.02 | 0.36% | 5.46 | 5.56 | 129280 | 7129 | 1.19% |
| 2024-08-20 | 5.63 | 5.50 | -0.12 | -2.14% | 5.46 | 5.64 | 196730 | 10872 | 1.80% |
| 2024-08-19 | 5.55 | 5.62 | 0.10 | 1.81% | 5.55 | 5.70 | 310120 | 17477 | 2.84% |
| 2024-08-16 | 5.68 | 5.52 | -0.04 | -0.72% | 5.50 | 5.71 | 233987 | 13069 | 2.15% |
| 2024-08-15 | 5.45 | 5.56 | 0.08 | 1.46% | 5.43 | 5.59 | 195370 | 10802 | 1.79% |
| 2024-08-14 | 5.56 | 5.48 | -0.08 | -1.44% | 5.48 | 5.59 | 135995 | 7501 | 1.25% |
| 2024-08-13 | 5.57 | 5.56 | 0.03 | 0.54% | 5.48 | 5.62 | 166128 | 9207 | 1.52% |