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 | 6.96 | 7.00 | 0.06 | 0.86% | 6.91 | 7.06 | 489936 | 34277 | 1.23% |
| 2024-11-20 | 6.88 | 6.94 | 0.03 | 0.43% | 6.84 | 6.98 | 337073 | 23330 | 0.85% |
| 2024-11-19 | 6.85 | 6.91 | 0.08 | 1.17% | 6.75 | 6.92 | 338411 | 23167 | 0.85% |
| 2024-11-18 | 6.94 | 6.83 | -0.05 | -0.73% | 6.79 | 6.98 | 482603 | 33216 | 1.21% |
| 2024-11-15 | 7.10 | 6.88 | -0.22 | -3.10% | 6.88 | 7.13 | 442815 | 31081 | 1.11% |
| 2024-11-14 | 7.16 | 7.10 | -0.10 | -1.39% | 7.08 | 7.24 | 335009 | 23980 | 0.84% |
| 2024-11-13 | 7.13 | 7.20 | 0.01 | 0.14% | 7.08 | 7.23 | 417260 | 29870 | 1.05% |
| 2024-11-12 | 7.34 | 7.19 | -0.15 | -2.04% | 7.12 | 7.42 | 540682 | 39295 | 1.36% |
| 2024-11-11 | 7.28 | 7.34 | -0.03 | -0.41% | 7.24 | 7.38 | 658420 | 48124 | 1.66% |
| 2024-11-08 | 7.70 | 7.37 | -0.16 | -2.12% | 7.35 | 7.75 | 959465 | 71832 | 2.42% |
| 2024-11-07 | 7.14 | 7.53 | 0.33 | 4.58% | 7.12 | 7.62 | 1218723 | 90066 | 3.07% |
| 2024-11-06 | 7.32 | 7.20 | -0.10 | -1.37% | 7.17 | 7.41 | 1108609 | 80672 | 2.79% |
| 2024-11-05 | 7.12 | 7.30 | 0.25 | 3.55% | 6.94 | 7.30 | 1182794 | 85043 | 2.98% |
| 2024-11-04 | 6.88 | 7.05 | 0.33 | 4.91% | 6.82 | 7.05 | 906127 | 63061 | 2.28% |
| 2024-11-01 | 6.80 | 6.72 | -0.09 | -1.32% | 6.71 | 6.86 | 576479 | 39138 | 1.45% |
| 2024-10-31 | 6.66 | 6.81 | 0.09 | 1.34% | 6.65 | 6.91 | 826226 | 56303 | 2.08% |
| 2024-10-30 | 6.72 | 6.72 | -0.03 | -0.44% | 6.67 | 6.79 | 429055 | 28835 | 1.08% |
| 2024-10-29 | 6.87 | 6.75 | -0.10 | -1.46% | 6.74 | 6.96 | 502161 | 34322 | 1.26% |
| 2024-10-28 | 6.82 | 6.85 | 0.02 | 0.29% | 6.80 | 6.87 | 400205 | 27375 | 1.01% |
| 2024-10-25 | 6.78 | 6.83 | 0.08 | 1.19% | 6.73 | 6.89 | 470005 | 32060 | 1.18% |
| 2024-10-24 | 6.74 | 6.75 | -0.02 | -0.30% | 6.70 | 6.80 | 352230 | 23789 | 0.89% |
| 2024-10-23 | 6.86 | 6.77 | -0.05 | -0.73% | 6.75 | 6.92 | 560310 | 38284 | 1.41% |
| 2024-10-22 | 6.80 | 6.82 | -0.04 | -0.58% | 6.75 | 6.92 | 510001 | 34735 | 1.28% |
| 2024-10-21 | 6.78 | 6.86 | 0.08 | 1.18% | 6.73 | 7.02 | 869900 | 59923 | 2.19% |
| 2024-10-18 | 6.45 | 6.78 | 0.32 | 4.95% | 6.41 | 7.02 | 931986 | 62351 | 2.35% |
| 2024-10-17 | 6.59 | 6.46 | -0.11 | -1.67% | 6.45 | 6.65 | 388080 | 25438 | 0.98% |
| 2024-10-16 | 6.50 | 6.57 | 0.00 | 0.00% | 6.49 | 6.71 | 458340 | 30217 | 1.15% |
| 2024-10-15 | 6.70 | 6.57 | -0.17 | -2.52% | 6.57 | 6.76 | 461036 | 30735 | 1.16% |
| 2024-10-14 | 6.81 | 6.74 | -0.01 | -0.15% | 6.50 | 6.85 | 676073 | 45039 | 1.70% |
| 2024-10-11 | 6.86 | 6.75 | -0.21 | -3.02% | 6.69 | 6.99 | 677305 | 46186 | 1.70% |
| 2024-10-10 | 7.35 | 6.96 | -0.29 | -4.00% | 6.88 | 7.51 | 1048032 | 74125 | 2.64% |
| 2024-10-09 | 7.95 | 7.25 | -0.80 | -9.94% | 7.25 | 7.97 | 1803319 | 136872 | 4.54% |
| 2024-10-08 | 8.05 | 8.05 | 0.73 | 9.97% | 7.51 | 8.05 | 1810617 | 144137 | 4.56% |
| 2024-09-30 | 7.17 | 7.32 | 0.67 | 10.08% | 6.95 | 7.32 | 1622472 | 117056 | 4.08% |
| 2024-09-27 | 6.42 | 6.66 | 0.42 | 6.73% | 6.28 | 6.66 | 686023 | 44242 | 1.73% |
| 2024-09-26 | 5.95 | 6.24 | 0.26 | 4.35% | 5.95 | 6.24 | 640549 | 39160 | 1.61% |
| 2024-09-25 | 5.93 | 5.98 | 0.11 | 1.87% | 5.93 | 6.14 | 525578 | 31805 | 1.32% |
| 2024-09-24 | 5.59 | 5.87 | 0.32 | 5.77% | 5.58 | 5.87 | 388003 | 22336 | 0.98% |
| 2024-09-23 | 5.54 | 5.55 | 0.00 | 0.00% | 5.51 | 5.58 | 91245 | 5055 | 0.23% |
| 2024-09-20 | 5.54 | 5.55 | 0.01 | 0.18% | 5.49 | 5.56 | 131267 | 7258 | 0.33% |
| 2024-09-19 | 5.50 | 5.54 | 0.06 | 1.09% | 5.43 | 5.62 | 190075 | 10518 | 0.48% |
| 2024-09-18 | 5.52 | 5.48 | -0.03 | -0.54% | 5.42 | 5.53 | 106448 | 5816 | 0.27% |
| 2024-09-13 | 5.56 | 5.51 | -0.03 | -0.54% | 5.51 | 5.61 | 122674 | 6814 | 0.31% |
| 2024-09-12 | 5.54 | 5.54 | -0.02 | -0.36% | 5.52 | 5.58 | 97449 | 5409 | 0.25% |
| 2024-09-11 | 5.61 | 5.56 | -0.05 | -0.89% | 5.52 | 5.64 | 129330 | 7201 | 0.33% |
| 2024-09-10 | 5.67 | 5.61 | -0.07 | -1.23% | 5.52 | 5.69 | 128012 | 7157 | 0.32% |
| 2024-09-09 | 5.62 | 5.68 | 0.02 | 0.35% | 5.60 | 5.76 | 127823 | 7279 | 0.32% |
| 2024-09-06 | 5.74 | 5.66 | 0.01 | 0.18% | 5.66 | 5.76 | 180627 | 10322 | 0.45% |
| 2024-09-05 | 5.60 | 5.65 | 0.05 | 0.89% | 5.60 | 5.67 | 89397 | 5035 | 0.23% |
| 2024-09-04 | 5.62 | 5.60 | -0.06 | -1.06% | 5.59 | 5.68 | 102874 | 5791 | 0.26% |
| 2024-09-03 | 5.67 | 5.66 | 0.00 | 0.00% | 5.62 | 5.72 | 104880 | 5938 | 0.26% |
| 2024-09-02 | 5.83 | 5.66 | -0.17 | -2.92% | 5.66 | 5.84 | 149157 | 8537 | 0.38% |
| 2024-08-30 | 5.68 | 5.83 | 0.14 | 2.46% | 5.68 | 5.89 | 201076 | 11726 | 0.51% |
| 2024-08-29 | 5.73 | 5.69 | -0.03 | -0.52% | 5.69 | 5.79 | 102964 | 5915 | 0.26% |
| 2024-08-28 | 5.73 | 5.72 | -0.01 | -0.17% | 5.69 | 5.77 | 84239 | 4825 | 0.21% |
| 2024-08-27 | 5.76 | 5.73 | -0.02 | -0.35% | 5.70 | 5.79 | 66113 | 3788 | 0.17% |
| 2024-08-26 | 5.74 | 5.75 | 0.01 | 0.17% | 5.71 | 5.81 | 97083 | 5589 | 0.24% |
| 2024-08-23 | 5.68 | 5.74 | 0.07 | 1.23% | 5.67 | 5.78 | 95886 | 5488 | 0.24% |
| 2024-08-22 | 5.79 | 5.67 | -0.12 | -2.07% | 5.66 | 5.82 | 122583 | 7017 | 0.31% |
| 2024-08-21 | 5.78 | 5.79 | -0.03 | -0.52% | 5.77 | 5.87 | 81716 | 4749 | 0.21% |
| 2024-08-20 | 5.89 | 5.82 | -0.07 | -1.19% | 5.80 | 5.90 | 109312 | 6381 | 0.28% |
| 2024-08-19 | 5.81 | 5.89 | 0.07 | 1.20% | 5.80 | 5.92 | 109076 | 6413 | 0.27% |
| 2024-08-16 | 5.89 | 5.82 | -0.08 | -1.36% | 5.80 | 5.91 | 115968 | 6787 | 0.29% |
| 2024-08-15 | 5.83 | 5.90 | 0.06 | 1.03% | 5.83 | 5.95 | 150943 | 8909 | 0.38% |
| 2024-08-14 | 5.87 | 5.84 | -0.02 | -0.34% | 5.83 | 5.91 | 95729 | 5621 | 0.24% |