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 | 7.27 | 7.28 | -0.02 | -0.27% | 7.15 | 7.33 | 89268 | 6457 | 1.54% |
| 2024-11-20 | 7.09 | 7.30 | 0.20 | 2.82% | 7.04 | 7.31 | 115960 | 8358 | 2.00% |
| 2024-11-19 | 6.96 | 7.10 | 0.13 | 1.87% | 6.94 | 7.10 | 91039 | 6395 | 1.57% |
| 2024-11-18 | 7.09 | 6.97 | -0.11 | -1.55% | 6.92 | 7.21 | 139735 | 9897 | 2.41% |
| 2024-11-15 | 7.31 | 7.08 | -0.32 | -4.32% | 7.06 | 7.38 | 141488 | 10213 | 2.44% |
| 2024-11-14 | 7.67 | 7.40 | -0.37 | -4.76% | 7.35 | 7.74 | 214478 | 16041 | 3.70% |
| 2024-11-13 | 7.89 | 7.77 | -0.33 | -4.07% | 7.64 | 8.25 | 352636 | 27791 | 6.08% |
| 2024-11-12 | 7.52 | 8.10 | 0.42 | 5.47% | 7.52 | 8.45 | 455780 | 37609 | 7.86% |
| 2024-11-11 | 7.60 | 7.68 | -0.03 | -0.39% | 7.32 | 7.80 | 379578 | 28722 | 6.55% |
| 2024-11-08 | 7.30 | 7.71 | 0.70 | 9.99% | 7.08 | 7.71 | 387449 | 29341 | 6.68% |
| 2024-11-07 | 6.82 | 7.01 | 0.07 | 1.01% | 6.79 | 7.09 | 168403 | 11731 | 2.90% |
| 2024-11-06 | 7.05 | 6.94 | -0.10 | -1.42% | 6.82 | 7.16 | 213419 | 14828 | 3.68% |
| 2024-11-05 | 6.93 | 7.04 | -0.08 | -1.12% | 6.79 | 7.04 | 262678 | 18180 | 4.53% |
| 2024-11-04 | 6.64 | 7.12 | 0.48 | 7.23% | 6.53 | 7.30 | 328411 | 22770 | 5.66% |
| 2024-11-01 | 6.42 | 6.64 | 0.18 | 2.79% | 6.26 | 7.06 | 234674 | 15610 | 4.05% |
| 2024-10-31 | 6.26 | 6.46 | 0.14 | 2.22% | 6.26 | 6.49 | 99247 | 6377 | 1.71% |
| 2024-10-30 | 6.21 | 6.32 | 0.05 | 0.80% | 6.19 | 6.35 | 73709 | 4634 | 1.27% |
| 2024-10-29 | 6.58 | 6.27 | -0.26 | -3.98% | 6.26 | 6.58 | 112490 | 7154 | 1.94% |
| 2024-10-28 | 6.30 | 6.53 | 0.28 | 4.48% | 6.27 | 6.53 | 144604 | 9287 | 2.49% |
| 2024-10-25 | 6.18 | 6.25 | 0.09 | 1.46% | 6.13 | 6.25 | 97753 | 6048 | 1.69% |
| 2024-10-24 | 6.10 | 6.16 | 0.05 | 0.82% | 6.07 | 6.22 | 85059 | 5228 | 1.47% |
| 2024-10-23 | 6.15 | 6.11 | 0.04 | 0.66% | 6.07 | 6.19 | 100057 | 6126 | 1.73% |
| 2024-10-22 | 5.94 | 6.07 | 0.17 | 2.88% | 5.90 | 6.08 | 118076 | 7111 | 2.04% |
| 2024-10-21 | 5.88 | 5.90 | 0.03 | 0.51% | 5.84 | 5.93 | 79581 | 4681 | 1.37% |
| 2024-10-18 | 5.80 | 5.87 | 0.08 | 1.38% | 5.78 | 5.94 | 94069 | 5506 | 1.62% |
| 2024-10-17 | 5.90 | 5.79 | -0.09 | -1.53% | 5.78 | 5.92 | 65924 | 3860 | 1.14% |
| 2024-10-16 | 5.80 | 5.88 | 0.04 | 0.68% | 5.77 | 5.92 | 66399 | 3888 | 1.15% |
| 2024-10-15 | 5.92 | 5.84 | -0.13 | -2.18% | 5.84 | 5.98 | 66767 | 3943 | 1.15% |
| 2024-10-14 | 5.87 | 5.97 | 0.14 | 2.40% | 5.77 | 5.98 | 83879 | 4945 | 1.45% |
| 2024-10-11 | 5.98 | 5.83 | -0.18 | -3.00% | 5.77 | 6.02 | 95766 | 5641 | 1.65% |
| 2024-10-10 | 5.93 | 6.01 | 0.08 | 1.35% | 5.92 | 6.13 | 117532 | 7107 | 2.03% |
| 2024-10-09 | 6.35 | 5.93 | -0.63 | -9.60% | 5.91 | 6.41 | 172473 | 10556 | 2.97% |
| 2024-10-08 | 6.90 | 6.56 | 0.28 | 4.46% | 6.19 | 6.90 | 268688 | 17610 | 4.63% |
| 2024-09-30 | 6.05 | 6.28 | 0.45 | 7.72% | 5.86 | 6.34 | 285304 | 17424 | 4.92% |
| 2024-09-27 | 5.69 | 5.83 | 0.20 | 3.55% | 5.67 | 5.83 | 108568 | 6232 | 1.87% |
| 2024-09-26 | 5.48 | 5.63 | 0.19 | 3.49% | 5.44 | 5.63 | 138467 | 7663 | 2.39% |
| 2024-09-25 | 5.42 | 5.44 | 0.06 | 1.12% | 5.42 | 5.61 | 194431 | 10692 | 3.35% |
| 2024-09-24 | 5.23 | 5.38 | 0.17 | 3.26% | 5.22 | 5.38 | 152195 | 8074 | 2.62% |
| 2024-09-23 | 5.23 | 5.21 | -0.02 | -0.38% | 5.18 | 5.25 | 84879 | 4428 | 1.46% |
| 2024-09-20 | 5.27 | 5.23 | -0.08 | -1.51% | 5.19 | 5.29 | 110254 | 5767 | 1.90% |
| 2024-09-19 | 5.19 | 5.31 | 0.12 | 2.31% | 5.16 | 5.33 | 151068 | 7974 | 2.61% |
| 2024-09-18 | 5.19 | 5.19 | 0.00 | 0.00% | 5.09 | 5.21 | 98118 | 5064 | 1.69% |
| 2024-09-13 | 5.31 | 5.19 | -0.13 | -2.44% | 5.19 | 5.32 | 117414 | 6165 | 2.02% |
| 2024-09-12 | 5.37 | 5.32 | -0.06 | -1.12% | 5.30 | 5.42 | 163329 | 8739 | 2.82% |
| 2024-09-11 | 5.48 | 5.38 | -0.18 | -3.24% | 5.36 | 5.55 | 220615 | 11952 | 3.80% |
| 2024-09-10 | 5.87 | 5.56 | -0.33 | -5.60% | 5.43 | 6.02 | 360865 | 20270 | 6.22% |
| 2024-09-09 | 6.31 | 5.89 | -0.60 | -9.24% | 5.84 | 6.49 | 454132 | 27566 | 7.83% |
| 2024-09-06 | 6.77 | 6.49 | 0.01 | 0.15% | 6.47 | 7.13 | 618151 | 42525 | 10.66% |
| 2024-09-05 | 6.34 | 6.48 | 0.59 | 10.02% | 5.98 | 6.48 | 491670 | 30880 | 8.48% |
| 2024-09-04 | 5.31 | 5.89 | 0.54 | 10.09% | 5.31 | 5.89 | 188371 | 10975 | 3.25% |
| 2024-09-03 | 5.23 | 5.35 | 0.11 | 2.10% | 5.19 | 5.42 | 65996 | 3502 | 1.14% |
| 2024-09-02 | 5.38 | 5.24 | -0.13 | -2.42% | 5.23 | 5.39 | 35097 | 1858 | 0.61% |
| 2024-08-30 | 5.30 | 5.37 | 0.05 | 0.94% | 5.27 | 5.46 | 29603 | 1592 | 0.51% |
| 2024-08-29 | 5.21 | 5.32 | 0.07 | 1.33% | 5.21 | 5.34 | 21608 | 1144 | 0.37% |
| 2024-08-28 | 5.17 | 5.25 | 0.06 | 1.16% | 5.16 | 5.29 | 26558 | 1390 | 0.46% |
| 2024-08-27 | 5.26 | 5.19 | -0.06 | -1.14% | 5.16 | 5.30 | 26417 | 1378 | 0.46% |
| 2024-08-26 | 5.19 | 5.25 | 0.06 | 1.16% | 5.17 | 5.28 | 30301 | 1585 | 0.52% |
| 2024-08-23 | 5.30 | 5.19 | -0.11 | -2.08% | 5.14 | 5.30 | 35400 | 1844 | 0.61% |
| 2024-08-22 | 5.42 | 5.30 | -0.13 | -2.39% | 5.29 | 5.46 | 26694 | 1429 | 0.46% |
| 2024-08-21 | 5.45 | 5.43 | -0.04 | -0.73% | 5.41 | 5.48 | 20934 | 1140 | 0.36% |
| 2024-08-20 | 5.61 | 5.47 | -0.13 | -2.32% | 5.45 | 5.61 | 36847 | 2027 | 0.64% |
| 2024-08-19 | 5.65 | 5.60 | -0.05 | -0.88% | 5.58 | 5.67 | 34858 | 1956 | 0.60% |
| 2024-08-16 | 5.63 | 5.65 | -0.01 | -0.18% | 5.61 | 5.70 | 31750 | 1791 | 0.55% |
| 2024-08-15 | 5.60 | 5.66 | 0.05 | 0.89% | 5.55 | 5.69 | 42049 | 2369 | 0.73% |
| 2024-08-14 | 5.66 | 5.61 | -0.03 | -0.53% | 5.58 | 5.67 | 27360 | 1536 | 0.47% |
| 2024-08-13 | 5.70 | 5.64 | -0.08 | -1.40% | 5.56 | 5.73 | 40321 | 2265 | 0.70% |