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 | 7.00 | 7.03 | 0.02 | 0.29% | 6.93 | 7.05 | 46384 | 3244 | 0.72% |
| 2024-11-20 | 6.93 | 7.01 | 0.08 | 1.15% | 6.89 | 7.04 | 51798 | 3611 | 0.80% |
| 2024-11-19 | 6.94 | 6.93 | -0.01 | -0.14% | 6.80 | 6.96 | 60981 | 4201 | 0.94% |
| 2024-11-18 | 6.98 | 6.94 | -0.01 | -0.14% | 6.89 | 7.09 | 60156 | 4206 | 0.93% |
| 2024-11-15 | 7.10 | 6.95 | -0.18 | -2.52% | 6.95 | 7.20 | 73499 | 5209 | 1.14% |
| 2024-11-14 | 7.16 | 7.13 | -0.04 | -0.56% | 7.07 | 7.29 | 95592 | 6846 | 1.48% |
| 2024-11-13 | 7.15 | 7.17 | 0.10 | 1.41% | 7.08 | 7.36 | 122544 | 8836 | 1.89% |
| 2024-11-12 | 7.08 | 7.07 | -0.01 | -0.14% | 7.02 | 7.16 | 71383 | 5066 | 1.10% |
| 2024-11-11 | 7.14 | 7.08 | -0.11 | -1.53% | 7.02 | 7.16 | 80642 | 5698 | 1.25% |
| 2024-11-08 | 7.35 | 7.19 | -0.09 | -1.24% | 7.08 | 7.37 | 115388 | 8293 | 1.78% |
| 2024-11-07 | 6.98 | 7.28 | 0.25 | 3.56% | 6.96 | 7.34 | 122345 | 8833 | 1.89% |
| 2024-11-06 | 6.94 | 7.03 | 0.09 | 1.30% | 6.83 | 7.06 | 79699 | 5546 | 1.23% |
| 2024-11-05 | 6.87 | 6.94 | 0.06 | 0.87% | 6.84 | 6.95 | 69098 | 4771 | 1.07% |
| 2024-11-04 | 6.83 | 6.88 | 0.04 | 0.58% | 6.73 | 6.88 | 72680 | 4942 | 1.12% |
| 2024-11-01 | 6.80 | 6.84 | 0.04 | 0.59% | 6.69 | 6.99 | 106464 | 7286 | 1.65% |
| 2024-10-31 | 6.83 | 6.80 | -0.02 | -0.29% | 6.72 | 6.85 | 54481 | 3704 | 0.84% |
| 2024-10-30 | 6.71 | 6.82 | 0.07 | 1.04% | 6.71 | 6.84 | 47286 | 3206 | 0.73% |
| 2024-10-29 | 6.90 | 6.75 | -0.15 | -2.17% | 6.75 | 6.96 | 61943 | 4229 | 0.96% |
| 2024-10-28 | 6.71 | 6.90 | 0.19 | 2.83% | 6.68 | 6.90 | 86444 | 5901 | 1.34% |
| 2024-10-25 | 6.63 | 6.71 | 0.08 | 1.21% | 6.62 | 6.71 | 65436 | 4373 | 1.01% |
| 2024-10-24 | 6.59 | 6.63 | 0.03 | 0.45% | 6.58 | 6.66 | 30995 | 2053 | 0.48% |
| 2024-10-23 | 6.63 | 6.60 | 0.01 | 0.15% | 6.56 | 6.67 | 42212 | 2793 | 0.65% |
| 2024-10-22 | 6.50 | 6.59 | 0.08 | 1.23% | 6.49 | 6.61 | 45248 | 2973 | 0.70% |
| 2024-10-21 | 6.54 | 6.51 | -0.03 | -0.46% | 6.48 | 6.57 | 51777 | 3375 | 0.80% |
| 2024-10-18 | 6.47 | 6.54 | 0.09 | 1.40% | 6.35 | 6.60 | 55751 | 3611 | 0.86% |
| 2024-10-17 | 6.55 | 6.45 | -0.07 | -1.07% | 6.44 | 6.58 | 38788 | 2524 | 0.60% |
| 2024-10-16 | 6.43 | 6.52 | 0.02 | 0.31% | 6.41 | 6.55 | 35027 | 2276 | 0.54% |
| 2024-10-15 | 6.54 | 6.50 | -0.07 | -1.07% | 6.48 | 6.59 | 40273 | 2630 | 0.62% |
| 2024-10-14 | 6.53 | 6.57 | 0.04 | 0.61% | 6.41 | 6.60 | 55112 | 3591 | 0.85% |
| 2024-10-11 | 6.68 | 6.53 | -0.13 | -1.95% | 6.46 | 6.73 | 55284 | 3646 | 0.85% |
| 2024-10-10 | 6.68 | 6.66 | 0.09 | 1.37% | 6.45 | 6.76 | 75560 | 5022 | 1.17% |
| 2024-10-09 | 7.00 | 6.57 | -0.56 | -7.85% | 6.56 | 7.00 | 106756 | 7212 | 1.65% |
| 2024-10-08 | 7.60 | 7.13 | 0.16 | 2.30% | 6.93 | 7.63 | 194156 | 14049 | 3.00% |
| 2024-09-30 | 6.71 | 6.97 | 0.46 | 7.07% | 6.54 | 7.06 | 188581 | 12829 | 2.92% |
| 2024-09-27 | 6.44 | 6.51 | 0.08 | 1.24% | 6.36 | 6.53 | 91187 | 5877 | 1.41% |
| 2024-09-26 | 6.25 | 6.43 | 0.29 | 4.72% | 6.20 | 6.44 | 100857 | 6372 | 1.56% |
| 2024-09-25 | 6.15 | 6.14 | 0.02 | 0.33% | 6.11 | 6.25 | 54806 | 3389 | 0.85% |
| 2024-09-24 | 5.94 | 6.12 | 0.20 | 3.38% | 5.93 | 6.12 | 50301 | 3046 | 0.78% |
| 2024-09-23 | 5.96 | 5.92 | -0.04 | -0.67% | 5.89 | 5.98 | 20849 | 1237 | 0.32% |
| 2024-09-20 | 5.95 | 5.96 | -0.01 | -0.17% | 5.90 | 5.97 | 24743 | 1470 | 0.38% |
| 2024-09-19 | 5.79 | 5.97 | 0.19 | 3.29% | 5.79 | 5.97 | 41508 | 2457 | 0.64% |
| 2024-09-18 | 5.79 | 5.78 | -0.02 | -0.34% | 5.69 | 5.86 | 21460 | 1233 | 0.33% |
| 2024-09-13 | 5.78 | 5.80 | 0.02 | 0.35% | 5.76 | 5.89 | 19304 | 1124 | 0.30% |
| 2024-09-12 | 5.85 | 5.78 | -0.03 | -0.52% | 5.77 | 5.88 | 23217 | 1352 | 0.36% |
| 2024-09-11 | 5.93 | 5.81 | -0.17 | -2.84% | 5.78 | 5.95 | 35188 | 2060 | 0.54% |
| 2024-09-10 | 6.05 | 5.98 | 0.02 | 0.34% | 5.90 | 6.16 | 50812 | 3046 | 0.79% |
| 2024-09-09 | 5.87 | 5.96 | 0.07 | 1.19% | 5.82 | 6.03 | 54108 | 3229 | 0.84% |
| 2024-09-06 | 5.83 | 5.89 | 0.06 | 1.03% | 5.82 | 5.98 | 43392 | 2566 | 0.67% |
| 2024-09-05 | 5.72 | 5.83 | 0.10 | 1.75% | 5.72 | 5.85 | 22623 | 1315 | 0.35% |
| 2024-09-04 | 5.73 | 5.73 | -0.05 | -0.87% | 5.71 | 5.81 | 12771 | 735 | 0.20% |
| 2024-09-03 | 5.72 | 5.78 | 0.04 | 0.70% | 5.69 | 5.79 | 15857 | 911 | 0.25% |
| 2024-09-02 | 5.79 | 5.74 | -0.08 | -1.37% | 5.73 | 5.83 | 27779 | 1605 | 0.43% |
| 2024-08-30 | 5.68 | 5.82 | 0.14 | 2.46% | 5.64 | 6.05 | 61628 | 3587 | 0.95% |
| 2024-08-29 | 5.64 | 5.68 | 0.03 | 0.53% | 5.57 | 5.77 | 31957 | 1805 | 0.49% |
| 2024-08-28 | 5.61 | 5.65 | 0.12 | 2.17% | 5.56 | 5.74 | 35735 | 2019 | 0.55% |
| 2024-08-27 | 5.58 | 5.53 | -0.08 | -1.43% | 5.50 | 5.65 | 19156 | 1066 | 0.30% |
| 2024-08-26 | 5.56 | 5.61 | 0.07 | 1.26% | 5.53 | 5.64 | 28119 | 1570 | 0.43% |
| 2024-08-23 | 5.61 | 5.54 | -0.05 | -0.89% | 5.49 | 5.61 | 19635 | 1086 | 0.30% |
| 2024-08-22 | 5.66 | 5.59 | -0.06 | -1.06% | 5.58 | 5.74 | 17552 | 991 | 0.27% |
| 2024-08-21 | 5.67 | 5.65 | -0.03 | -0.53% | 5.64 | 5.72 | 15360 | 870 | 0.24% |
| 2024-08-20 | 5.77 | 5.68 | -0.10 | -1.73% | 5.64 | 5.77 | 18229 | 1038 | 0.28% |
| 2024-08-19 | 5.75 | 5.78 | 0.02 | 0.35% | 5.73 | 5.81 | 14006 | 808 | 0.22% |
| 2024-08-16 | 5.83 | 5.76 | -0.08 | -1.37% | 5.74 | 5.86 | 20078 | 1162 | 0.31% |
| 2024-08-15 | 5.78 | 5.87 | 0.08 | 1.38% | 5.76 | 5.88 | 24674 | 1439 | 0.38% |
| 2024-08-14 | 5.90 | 5.79 | -0.11 | -1.86% | 5.78 | 5.90 | 22690 | 1321 | 0.35% |
| 2024-08-13 | 5.92 | 5.90 | -0.01 | -0.17% | 5.83 | 5.96 | 29591 | 1741 | 0.46% |