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 | 6.94 | 6.91 | -0.03 | -0.43% | 6.82 | 7.04 | 98165 | 6771 | 1.98% |
| 2024-11-20 | 6.85 | 6.94 | 0.13 | 1.91% | 6.75 | 7.03 | 111930 | 7721 | 2.25% |
| 2024-11-19 | 6.60 | 6.81 | 0.14 | 2.10% | 6.55 | 6.81 | 112247 | 7500 | 2.26% |
| 2024-11-18 | 7.02 | 6.67 | -0.30 | -4.30% | 6.58 | 7.09 | 162401 | 10999 | 3.27% |
| 2024-11-15 | 7.38 | 6.97 | -0.38 | -5.17% | 6.96 | 7.38 | 190025 | 13590 | 3.83% |
| 2024-11-14 | 7.45 | 7.35 | -0.17 | -2.26% | 7.34 | 7.80 | 190706 | 14388 | 3.84% |
| 2024-11-13 | 7.62 | 7.52 | -0.22 | -2.84% | 7.13 | 7.68 | 230018 | 17071 | 4.63% |
| 2024-11-12 | 7.55 | 7.74 | 0.24 | 3.20% | 7.36 | 7.97 | 359072 | 27283 | 7.23% |
| 2024-11-11 | 7.31 | 7.50 | 0.18 | 2.46% | 7.28 | 7.50 | 180362 | 13364 | 3.63% |
| 2024-11-08 | 7.32 | 7.32 | -0.02 | -0.27% | 7.28 | 7.52 | 192895 | 14243 | 3.89% |
| 2024-11-07 | 7.25 | 7.34 | 0.04 | 0.55% | 7.12 | 7.35 | 156258 | 11385 | 3.15% |
| 2024-11-06 | 7.23 | 7.30 | 0.06 | 0.83% | 7.15 | 7.38 | 214632 | 15603 | 4.32% |
| 2024-11-05 | 7.18 | 7.24 | 0.02 | 0.28% | 7.09 | 7.32 | 244063 | 17565 | 4.92% |
| 2024-11-04 | 6.65 | 7.22 | 0.22 | 3.14% | 6.65 | 7.41 | 256912 | 18397 | 5.17% |
| 2024-11-01 | 7.78 | 7.00 | -0.78 | -10.03% | 7.00 | 8.07 | 367873 | 26884 | 7.41% |
| 2024-10-31 | 7.80 | 7.78 | -0.48 | -5.81% | 7.50 | 8.11 | 501379 | 39106 | 10.10% |
| 2024-10-30 | 7.80 | 8.26 | 0.20 | 2.48% | 7.50 | 8.77 | 572829 | 46268 | 11.54% |
| 2024-10-29 | 8.95 | 8.06 | -0.08 | -0.98% | 7.80 | 8.95 | 859641 | 73517 | 17.31% |
| 2024-10-28 | 8.00 | 8.14 | 0.74 | 10.00% | 7.80 | 8.14 | 222418 | 17779 | 4.48% |
| 2024-10-25 | 7.33 | 7.40 | 0.67 | 9.96% | 6.96 | 7.40 | 514344 | 37012 | 10.36% |
| 2024-10-24 | 6.12 | 6.73 | 0.61 | 9.97% | 6.11 | 6.73 | 95121 | 6272 | 1.92% |
| 2024-10-23 | 6.16 | 6.12 | 0.00 | 0.00% | 6.09 | 6.29 | 97425 | 6028 | 1.96% |
| 2024-10-22 | 5.99 | 6.12 | 0.17 | 2.86% | 5.91 | 6.14 | 109848 | 6651 | 2.21% |
| 2024-10-21 | 6.01 | 5.95 | 0.02 | 0.34% | 5.90 | 6.05 | 98609 | 5889 | 1.99% |
| 2024-10-18 | 5.80 | 5.93 | 0.11 | 1.89% | 5.76 | 6.02 | 99956 | 5890 | 2.01% |
| 2024-10-17 | 5.89 | 5.82 | -0.06 | -1.02% | 5.80 | 5.94 | 70706 | 4155 | 1.42% |
| 2024-10-16 | 5.90 | 5.88 | -0.08 | -1.34% | 5.82 | 5.98 | 90881 | 5355 | 1.83% |
| 2024-10-15 | 6.00 | 5.96 | -0.06 | -1.00% | 5.95 | 6.10 | 69899 | 4207 | 1.41% |
| 2024-10-14 | 5.89 | 6.02 | 0.18 | 3.08% | 5.86 | 6.03 | 83998 | 5012 | 1.69% |
| 2024-10-11 | 6.04 | 5.84 | -0.24 | -3.95% | 5.73 | 6.08 | 99312 | 5872 | 2.00% |
| 2024-10-10 | 5.88 | 6.08 | 0.14 | 2.36% | 5.88 | 6.28 | 148176 | 8992 | 2.98% |
| 2024-10-09 | 6.33 | 5.94 | -0.50 | -7.76% | 5.84 | 6.33 | 170285 | 10380 | 3.43% |
| 2024-10-08 | 6.80 | 6.44 | 0.24 | 3.87% | 6.06 | 6.80 | 279509 | 17940 | 5.63% |
| 2024-09-30 | 6.10 | 6.20 | 0.42 | 7.27% | 5.77 | 6.26 | 258510 | 15653 | 5.21% |
| 2024-09-27 | 5.64 | 5.78 | 0.17 | 3.03% | 5.62 | 5.82 | 97981 | 5608 | 1.97% |
| 2024-09-26 | 5.49 | 5.61 | 0.11 | 2.00% | 5.46 | 5.63 | 96551 | 5372 | 1.94% |
| 2024-09-25 | 5.57 | 5.50 | 0.04 | 0.73% | 5.48 | 5.73 | 145547 | 8131 | 2.93% |
| 2024-09-24 | 5.29 | 5.46 | 0.17 | 3.21% | 5.29 | 5.48 | 137949 | 7462 | 2.78% |
| 2024-09-23 | 5.32 | 5.29 | -0.07 | -1.31% | 5.24 | 5.33 | 91501 | 4834 | 1.84% |
| 2024-09-20 | 5.42 | 5.36 | -0.06 | -1.11% | 5.30 | 5.53 | 110489 | 5956 | 2.23% |
| 2024-09-19 | 5.32 | 5.42 | 0.05 | 0.93% | 5.23 | 5.49 | 153460 | 8263 | 3.09% |
| 2024-09-18 | 5.20 | 5.37 | 0.13 | 2.48% | 5.13 | 5.55 | 150932 | 8011 | 3.04% |
| 2024-09-13 | 5.15 | 5.24 | 0.11 | 2.14% | 5.13 | 5.37 | 153154 | 8059 | 3.08% |
| 2024-09-12 | 5.00 | 5.13 | 0.11 | 2.19% | 5.00 | 5.39 | 111521 | 5773 | 2.25% |
| 2024-09-11 | 5.05 | 5.02 | -0.08 | -1.57% | 5.02 | 5.07 | 32257 | 1624 | 0.65% |
| 2024-09-10 | 5.05 | 5.10 | 0.00 | 0.00% | 5.01 | 5.16 | 58010 | 2942 | 1.17% |
| 2024-09-09 | 4.95 | 5.10 | 0.13 | 2.62% | 4.90 | 5.16 | 79594 | 4018 | 1.60% |
| 2024-09-06 | 5.03 | 4.97 | -0.06 | -1.19% | 4.95 | 5.04 | 32500 | 1620 | 0.65% |
| 2024-09-05 | 4.98 | 5.03 | 0.06 | 1.21% | 4.96 | 5.04 | 45382 | 2273 | 0.91% |
| 2024-09-04 | 5.04 | 4.97 | -0.04 | -0.80% | 4.94 | 5.07 | 46603 | 2319 | 0.94% |
| 2024-09-03 | 5.03 | 5.01 | 0.06 | 1.21% | 4.90 | 5.03 | 45416 | 2263 | 0.91% |
| 2024-09-02 | 5.14 | 4.95 | -0.19 | -3.70% | 4.93 | 5.18 | 70340 | 3540 | 1.42% |
| 2024-08-30 | 5.00 | 5.14 | 0.13 | 2.59% | 4.97 | 5.19 | 63978 | 3283 | 1.29% |
| 2024-08-29 | 4.94 | 5.01 | 0.05 | 1.01% | 4.89 | 5.03 | 35321 | 1761 | 0.71% |
| 2024-08-28 | 4.94 | 4.96 | 0.03 | 0.61% | 4.90 | 5.03 | 40264 | 2002 | 0.81% |
| 2024-08-27 | 5.12 | 4.93 | -0.15 | -2.95% | 4.88 | 5.12 | 55151 | 2732 | 1.11% |
| 2024-08-26 | 5.09 | 5.08 | 0.06 | 1.20% | 4.99 | 5.14 | 36704 | 1858 | 0.74% |
| 2024-08-23 | 5.10 | 5.02 | -0.05 | -0.99% | 4.96 | 5.10 | 48861 | 2448 | 0.98% |
| 2024-08-22 | 5.11 | 5.07 | -0.06 | -1.17% | 5.06 | 5.24 | 53339 | 2734 | 1.07% |
| 2024-08-21 | 5.11 | 5.13 | -0.03 | -0.58% | 5.09 | 5.18 | 39827 | 2043 | 0.80% |
| 2024-08-20 | 5.19 | 5.16 | -0.03 | -0.58% | 5.10 | 5.25 | 43233 | 2230 | 0.87% |
| 2024-08-19 | 5.29 | 5.19 | -0.09 | -1.70% | 5.18 | 5.31 | 62845 | 3276 | 1.27% |
| 2024-08-16 | 5.38 | 5.28 | -0.10 | -1.86% | 5.27 | 5.45 | 63220 | 3384 | 1.27% |
| 2024-08-15 | 5.30 | 5.38 | 0.05 | 0.94% | 5.25 | 5.40 | 50677 | 2707 | 1.02% |