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 | 6.87 | 6.87 | 0.01 | 0.15% | 6.78 | 6.90 | 387702 | 26522 | 1.86% |
| 2024-11-20 | 6.76 | 6.86 | 0.07 | 1.03% | 6.68 | 6.89 | 389471 | 26544 | 1.87% |
| 2024-11-19 | 6.65 | 6.79 | 0.20 | 3.03% | 6.56 | 6.79 | 411568 | 27474 | 1.98% |
| 2024-11-18 | 6.76 | 6.59 | -0.11 | -1.64% | 6.54 | 6.83 | 447355 | 29822 | 2.15% |
| 2024-11-15 | 6.96 | 6.70 | -0.27 | -3.87% | 6.67 | 7.03 | 493796 | 33926 | 2.37% |
| 2024-11-14 | 7.12 | 6.97 | -0.17 | -2.38% | 6.94 | 7.18 | 419075 | 29569 | 2.01% |
| 2024-11-13 | 7.18 | 7.14 | -0.09 | -1.24% | 7.04 | 7.24 | 461048 | 32872 | 2.22% |
| 2024-11-12 | 7.42 | 7.23 | -0.19 | -2.56% | 7.14 | 7.42 | 695120 | 50586 | 3.34% |
| 2024-11-11 | 7.33 | 7.42 | 0.03 | 0.41% | 7.30 | 7.45 | 637886 | 47076 | 3.07% |
| 2024-11-08 | 7.96 | 7.39 | -0.41 | -5.26% | 7.38 | 7.96 | 1362796 | 102764 | 6.55% |
| 2024-11-07 | 7.15 | 7.80 | 0.50 | 6.85% | 7.15 | 7.99 | 1642756 | 124788 | 7.90% |
| 2024-11-06 | 7.48 | 7.30 | -0.20 | -2.67% | 7.21 | 7.70 | 1592585 | 118206 | 7.65% |
| 2024-11-05 | 7.10 | 7.50 | 0.36 | 5.04% | 7.00 | 7.69 | 1666936 | 124185 | 8.01% |
| 2024-11-04 | 7.05 | 7.14 | -0.23 | -3.12% | 6.86 | 7.31 | 1853666 | 131423 | 8.91% |
| 2024-11-01 | 7.94 | 7.37 | -0.07 | -0.94% | 7.31 | 8.18 | 2929678 | 231207 | 14.08% |
| 2024-10-31 | 6.77 | 7.44 | 0.68 | 10.06% | 6.70 | 7.44 | 1254701 | 91535 | 6.03% |
| 2024-10-30 | 6.41 | 6.76 | 0.22 | 3.36% | 6.41 | 6.92 | 1302816 | 87590 | 6.26% |
| 2024-10-29 | 6.53 | 6.54 | -0.08 | -1.21% | 6.50 | 7.08 | 1225241 | 82534 | 5.89% |
| 2024-10-28 | 6.36 | 6.62 | 0.33 | 5.25% | 6.30 | 6.92 | 1366704 | 90983 | 6.57% |
| 2024-10-25 | 6.08 | 6.29 | 0.23 | 3.80% | 6.07 | 6.37 | 726190 | 45348 | 3.49% |
| 2024-10-24 | 5.97 | 6.06 | 0.04 | 0.66% | 5.96 | 6.10 | 359733 | 21652 | 1.73% |
| 2024-10-23 | 6.05 | 6.02 | -0.01 | -0.17% | 5.97 | 6.17 | 539758 | 32732 | 2.59% |
| 2024-10-22 | 5.94 | 6.03 | 0.08 | 1.34% | 5.94 | 6.06 | 384404 | 23008 | 1.85% |
| 2024-10-21 | 6.06 | 5.95 | -0.15 | -2.46% | 5.93 | 6.07 | 619979 | 37160 | 2.98% |
| 2024-10-18 | 5.84 | 6.10 | 0.24 | 4.10% | 5.80 | 6.36 | 921331 | 55726 | 4.43% |
| 2024-10-17 | 5.96 | 5.86 | -0.09 | -1.51% | 5.86 | 6.04 | 403717 | 24020 | 1.94% |
| 2024-10-16 | 5.84 | 5.95 | 0.04 | 0.68% | 5.80 | 6.09 | 473197 | 28178 | 2.27% |
| 2024-10-15 | 5.97 | 5.91 | -0.18 | -2.96% | 5.89 | 6.10 | 519317 | 31198 | 2.50% |
| 2024-10-14 | 6.11 | 6.09 | 0.19 | 3.22% | 5.76 | 6.15 | 809267 | 48403 | 3.89% |
| 2024-10-11 | 6.00 | 5.90 | -0.19 | -3.12% | 5.80 | 6.15 | 648567 | 38838 | 3.12% |
| 2024-10-10 | 6.54 | 6.09 | -0.32 | -4.99% | 5.96 | 6.57 | 1008487 | 62135 | 4.85% |
| 2024-10-09 | 6.82 | 6.41 | -0.71 | -9.97% | 6.41 | 7.04 | 1384347 | 92270 | 6.65% |
| 2024-10-08 | 7.12 | 7.12 | 0.65 | 10.05% | 6.70 | 7.12 | 1429626 | 100804 | 6.87% |
| 2024-09-30 | 6.37 | 6.47 | 0.59 | 10.03% | 6.12 | 6.47 | 1557226 | 99288 | 7.48% |
| 2024-09-27 | 5.75 | 5.88 | 0.38 | 6.91% | 5.52 | 5.88 | 745410 | 42373 | 3.58% |
| 2024-09-26 | 5.15 | 5.50 | 0.33 | 6.38% | 5.13 | 5.50 | 838669 | 44570 | 4.03% |
| 2024-09-25 | 5.21 | 5.17 | 0.13 | 2.58% | 5.15 | 5.36 | 907514 | 47519 | 4.36% |
| 2024-09-24 | 4.84 | 5.04 | 0.25 | 5.22% | 4.80 | 5.06 | 535666 | 26548 | 2.57% |
| 2024-09-23 | 4.82 | 4.79 | -0.03 | -0.62% | 4.78 | 4.83 | 109535 | 5259 | 0.53% |
| 2024-09-20 | 4.80 | 4.82 | 0.01 | 0.21% | 4.76 | 4.82 | 129245 | 6196 | 0.62% |
| 2024-09-19 | 4.77 | 4.81 | 0.06 | 1.26% | 4.72 | 4.85 | 230096 | 11035 | 1.11% |
| 2024-09-18 | 4.70 | 4.75 | 0.03 | 0.64% | 4.65 | 4.76 | 132345 | 6230 | 0.64% |
| 2024-09-13 | 4.71 | 4.72 | 0.03 | 0.64% | 4.69 | 4.76 | 142012 | 6703 | 0.68% |
| 2024-09-12 | 4.70 | 4.69 | -0.01 | -0.21% | 4.68 | 4.73 | 125095 | 5887 | 0.60% |
| 2024-09-11 | 4.69 | 4.70 | 0.00 | 0.00% | 4.66 | 4.72 | 101169 | 4744 | 0.49% |
| 2024-09-10 | 4.75 | 4.70 | -0.03 | -0.63% | 4.62 | 4.75 | 144696 | 6753 | 0.70% |
| 2024-09-09 | 4.65 | 4.73 | 0.03 | 0.64% | 4.65 | 4.78 | 168609 | 7961 | 0.81% |
| 2024-09-06 | 4.82 | 4.70 | -0.01 | -0.21% | 4.70 | 4.86 | 277670 | 13261 | 1.33% |
| 2024-09-05 | 4.65 | 4.71 | 0.05 | 1.07% | 4.65 | 4.72 | 109948 | 5161 | 0.53% |
| 2024-09-04 | 4.64 | 4.66 | 0.00 | 0.00% | 4.62 | 4.69 | 99038 | 4620 | 0.48% |
| 2024-09-03 | 4.65 | 4.66 | 0.01 | 0.22% | 4.63 | 4.70 | 107274 | 4998 | 0.52% |
| 2024-09-02 | 4.77 | 4.65 | -0.14 | -2.92% | 4.65 | 4.78 | 184265 | 8672 | 0.89% |
| 2024-08-30 | 4.73 | 4.79 | 0.07 | 1.48% | 4.70 | 4.87 | 275137 | 13250 | 1.32% |
| 2024-08-29 | 4.68 | 4.72 | 0.02 | 0.43% | 4.67 | 4.76 | 128006 | 6048 | 0.62% |
| 2024-08-28 | 4.69 | 4.70 | 0.00 | 0.00% | 4.66 | 4.73 | 90164 | 4231 | 0.43% |
| 2024-08-27 | 4.76 | 4.70 | -0.06 | -1.26% | 4.67 | 4.76 | 97678 | 4584 | 0.47% |
| 2024-08-26 | 4.72 | 4.76 | 0.04 | 0.85% | 4.70 | 4.77 | 112034 | 5310 | 0.54% |
| 2024-08-23 | 4.70 | 4.72 | 0.02 | 0.43% | 4.67 | 4.78 | 136565 | 6438 | 0.66% |
| 2024-08-22 | 4.80 | 4.70 | -0.09 | -1.88% | 4.70 | 4.82 | 159559 | 7562 | 0.77% |
| 2024-08-21 | 4.78 | 4.79 | 0.00 | 0.00% | 4.76 | 4.81 | 129928 | 6215 | 0.62% |
| 2024-08-20 | 4.88 | 4.79 | -0.09 | -1.84% | 4.77 | 4.89 | 186906 | 8979 | 0.90% |
| 2024-08-19 | 4.94 | 4.88 | -0.06 | -1.21% | 4.86 | 4.96 | 200726 | 9840 | 0.96% |
| 2024-08-16 | 5.04 | 4.94 | -0.11 | -2.18% | 4.91 | 5.05 | 210291 | 10456 | 1.01% |
| 2024-08-15 | 4.96 | 5.05 | 0.07 | 1.41% | 4.96 | 5.10 | 217083 | 10948 | 1.04% |
| 2024-08-14 | 5.01 | 4.98 | -0.05 | -0.99% | 4.97 | 5.04 | 161244 | 8066 | 0.77% |
| 2024-08-13 | 4.96 | 5.03 | 0.05 | 1.00% | 4.94 | 5.04 | 167821 | 8369 | 0.81% |