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 | 7.20 | 7.19 | 0.03 | 0.42% | 7.08 | 7.22 | 88223 | 6307 | 1.84% |
| 2024-11-20 | 6.96 | 7.16 | 0.21 | 3.02% | 6.91 | 7.18 | 108527 | 7702 | 2.26% |
| 2024-11-19 | 6.80 | 6.95 | 0.15 | 2.21% | 6.74 | 6.95 | 96308 | 6584 | 2.01% |
| 2024-11-18 | 6.92 | 6.80 | -0.14 | -2.02% | 6.76 | 7.06 | 116462 | 8028 | 2.43% |
| 2024-11-15 | 7.10 | 6.94 | -0.26 | -3.61% | 6.90 | 7.23 | 119917 | 8490 | 2.50% |
| 2024-11-14 | 7.55 | 7.20 | -0.40 | -5.26% | 7.17 | 7.60 | 170238 | 12485 | 3.55% |
| 2024-11-13 | 7.72 | 7.60 | -0.15 | -1.94% | 7.44 | 7.77 | 164008 | 12428 | 3.42% |
| 2024-11-12 | 7.67 | 7.75 | 0.08 | 1.04% | 7.62 | 7.98 | 256206 | 20086 | 5.35% |
| 2024-11-11 | 7.44 | 7.67 | -0.10 | -1.29% | 7.43 | 7.67 | 199989 | 15093 | 4.17% |
| 2024-11-08 | 8.05 | 7.77 | -0.23 | -2.88% | 7.75 | 8.10 | 226472 | 17830 | 4.72% |
| 2024-11-07 | 7.86 | 8.00 | 0.01 | 0.13% | 7.62 | 8.20 | 254157 | 20181 | 5.30% |
| 2024-11-06 | 7.76 | 7.99 | 0.24 | 3.10% | 7.75 | 8.23 | 301879 | 24142 | 6.30% |
| 2024-11-05 | 7.72 | 7.75 | 0.08 | 1.04% | 7.62 | 7.78 | 229154 | 17621 | 4.78% |
| 2024-11-04 | 7.68 | 7.67 | -0.13 | -1.67% | 7.56 | 7.84 | 197916 | 15124 | 4.13% |
| 2024-11-01 | 8.20 | 7.80 | -0.46 | -5.57% | 7.65 | 8.20 | 307810 | 24230 | 6.42% |
| 2024-10-31 | 8.01 | 8.26 | 0.22 | 2.74% | 7.83 | 8.50 | 384812 | 31576 | 8.03% |
| 2024-10-30 | 8.01 | 8.04 | -0.34 | -4.06% | 8.00 | 8.37 | 388392 | 31427 | 8.10% |
| 2024-10-29 | 8.29 | 8.38 | 0.21 | 2.57% | 7.94 | 8.87 | 725593 | 60568 | 15.14% |
| 2024-10-28 | 8.13 | 8.17 | 0.74 | 9.96% | 7.72 | 8.17 | 790957 | 63725 | 16.50% |
| 2024-10-25 | 6.73 | 7.43 | 0.68 | 10.07% | 6.70 | 7.43 | 287997 | 20977 | 6.01% |
| 2024-10-24 | 6.71 | 6.75 | -0.14 | -2.03% | 6.62 | 6.99 | 334328 | 22629 | 6.98% |
| 2024-10-23 | 7.52 | 6.89 | -0.32 | -4.44% | 6.81 | 7.52 | 643061 | 46053 | 13.42% |
| 2024-10-22 | 6.73 | 7.21 | 0.66 | 10.08% | 6.61 | 7.21 | 348640 | 24564 | 7.27% |
| 2024-10-21 | 5.99 | 6.55 | 0.60 | 10.08% | 5.97 | 6.55 | 337781 | 21567 | 7.05% |
| 2024-10-18 | 5.87 | 5.95 | 0.08 | 1.36% | 5.83 | 6.04 | 78257 | 4639 | 1.63% |
| 2024-10-17 | 5.95 | 5.87 | -0.07 | -1.18% | 5.87 | 6.02 | 49669 | 2949 | 1.04% |
| 2024-10-16 | 5.86 | 5.94 | 0.03 | 0.51% | 5.85 | 5.99 | 49925 | 2957 | 1.04% |
| 2024-10-15 | 5.95 | 5.91 | -0.04 | -0.67% | 5.85 | 6.05 | 64760 | 3855 | 1.35% |
| 2024-10-14 | 5.83 | 5.95 | 0.14 | 2.41% | 5.80 | 5.96 | 63077 | 3718 | 1.32% |
| 2024-10-11 | 6.04 | 5.81 | -0.21 | -3.49% | 5.75 | 6.05 | 77440 | 4562 | 1.62% |
| 2024-10-10 | 5.96 | 6.02 | 0.05 | 0.84% | 5.94 | 6.18 | 89785 | 5449 | 1.87% |
| 2024-10-09 | 6.54 | 5.97 | -0.63 | -9.55% | 5.95 | 6.54 | 146060 | 9028 | 3.05% |
| 2024-10-08 | 6.95 | 6.60 | 0.28 | 4.43% | 6.33 | 6.95 | 206793 | 13684 | 4.31% |
| 2024-09-30 | 5.95 | 6.32 | 0.50 | 8.59% | 5.90 | 6.36 | 185062 | 11379 | 3.86% |
| 2024-09-27 | 5.78 | 5.82 | 0.19 | 3.37% | 5.65 | 5.82 | 67440 | 3879 | 1.41% |
| 2024-09-26 | 5.50 | 5.63 | 0.15 | 2.74% | 5.45 | 5.63 | 44070 | 2448 | 0.92% |
| 2024-09-25 | 5.43 | 5.48 | 0.06 | 1.11% | 5.43 | 5.58 | 50911 | 2813 | 1.06% |
| 2024-09-24 | 5.26 | 5.42 | 0.17 | 3.24% | 5.26 | 5.42 | 42820 | 2291 | 0.89% |
| 2024-09-23 | 5.19 | 5.25 | 0.04 | 0.77% | 5.19 | 5.29 | 32484 | 1705 | 0.68% |
| 2024-09-20 | 5.27 | 5.21 | -0.04 | -0.76% | 5.17 | 5.27 | 20720 | 1078 | 0.43% |
| 2024-09-19 | 5.10 | 5.25 | 0.16 | 3.14% | 5.09 | 5.26 | 35261 | 1834 | 0.74% |
| 2024-09-18 | 5.17 | 5.09 | -0.08 | -1.55% | 5.03 | 5.18 | 34793 | 1768 | 0.73% |
| 2024-09-13 | 5.25 | 5.17 | -0.08 | -1.52% | 5.17 | 5.26 | 29802 | 1552 | 0.62% |
| 2024-09-12 | 5.23 | 5.25 | 0.02 | 0.38% | 5.23 | 5.31 | 25430 | 1340 | 0.53% |
| 2024-09-11 | 5.28 | 5.23 | -0.08 | -1.51% | 5.21 | 5.31 | 30217 | 1585 | 0.63% |
| 2024-09-10 | 5.35 | 5.31 | -0.04 | -0.75% | 5.22 | 5.38 | 32153 | 1701 | 0.67% |
| 2024-09-09 | 5.31 | 5.35 | 0.08 | 1.52% | 5.27 | 5.42 | 38869 | 2082 | 0.81% |
| 2024-09-06 | 5.39 | 5.27 | -0.12 | -2.23% | 5.27 | 5.44 | 32568 | 1731 | 0.68% |
| 2024-09-05 | 5.31 | 5.39 | 0.07 | 1.32% | 5.31 | 5.40 | 31264 | 1677 | 0.65% |
| 2024-09-04 | 5.37 | 5.32 | -0.07 | -1.30% | 5.30 | 5.41 | 34188 | 1827 | 0.71% |
| 2024-09-03 | 5.37 | 5.39 | 0.02 | 0.37% | 5.34 | 5.48 | 29047 | 1570 | 0.61% |
| 2024-09-02 | 5.48 | 5.37 | -0.14 | -2.54% | 5.36 | 5.56 | 39868 | 2171 | 0.83% |
| 2024-08-30 | 5.44 | 5.51 | 0.06 | 1.10% | 5.41 | 5.55 | 33267 | 1831 | 0.69% |
| 2024-08-29 | 5.36 | 5.45 | 0.04 | 0.74% | 5.31 | 5.46 | 29865 | 1618 | 0.62% |
| 2024-08-28 | 5.30 | 5.41 | 0.05 | 0.93% | 5.25 | 5.45 | 30120 | 1619 | 0.63% |
| 2024-08-27 | 5.32 | 5.36 | 0.04 | 0.75% | 5.30 | 5.50 | 55689 | 3004 | 1.16% |
| 2024-08-26 | 5.27 | 5.32 | 0.04 | 0.76% | 5.21 | 5.35 | 25841 | 1368 | 0.54% |
| 2024-08-23 | 5.35 | 5.28 | -0.10 | -1.86% | 5.25 | 5.38 | 29340 | 1553 | 0.61% |
| 2024-08-22 | 5.41 | 5.38 | -0.08 | -1.47% | 5.35 | 5.50 | 34424 | 1865 | 0.72% |
| 2024-08-21 | 5.57 | 5.46 | -0.11 | -1.97% | 5.44 | 5.58 | 34327 | 1881 | 0.72% |
| 2024-08-20 | 5.70 | 5.57 | -0.14 | -2.45% | 5.56 | 5.70 | 43291 | 2428 | 0.90% |
| 2024-08-19 | 5.76 | 5.71 | -0.03 | -0.52% | 5.70 | 5.79 | 47970 | 2750 | 1.00% |
| 2024-08-16 | 5.71 | 5.74 | 0.03 | 0.53% | 5.63 | 5.77 | 47171 | 2694 | 0.98% |
| 2024-08-15 | 5.71 | 5.71 | 0.01 | 0.18% | 5.64 | 5.81 | 40128 | 2297 | 0.84% |
| 2024-08-14 | 5.71 | 5.70 | -0.07 | -1.21% | 5.65 | 5.76 | 53937 | 3071 | 1.13% |
| 2024-08-13 | 5.85 | 5.77 | -0.13 | -2.20% | 5.68 | 5.89 | 85606 | 4931 | 1.79% |