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 | 7.09 | 7.11 | -0.01 | -0.14% | 7.05 | 7.15 | 84067 | 5964 | 0.41% |
| 2024-11-20 | 7.09 | 7.12 | 0.01 | 0.14% | 7.02 | 7.23 | 120957 | 8606 | 0.60% |
| 2024-11-19 | 6.89 | 7.11 | 0.22 | 3.19% | 6.83 | 7.12 | 126600 | 8826 | 0.62% |
| 2024-11-18 | 7.00 | 6.89 | -0.07 | -1.01% | 6.86 | 7.11 | 129412 | 9053 | 0.64% |
| 2024-11-15 | 7.05 | 6.96 | -0.12 | -1.69% | 6.94 | 7.14 | 114767 | 8092 | 0.57% |
| 2024-11-14 | 7.25 | 7.08 | -0.16 | -2.21% | 7.07 | 7.30 | 110965 | 7940 | 0.55% |
| 2024-11-13 | 7.20 | 7.24 | -0.01 | -0.14% | 7.15 | 7.36 | 123341 | 8926 | 0.61% |
| 2024-11-12 | 7.33 | 7.25 | -0.05 | -0.68% | 7.18 | 7.45 | 178637 | 13098 | 0.88% |
| 2024-11-11 | 7.30 | 7.30 | -0.06 | -0.82% | 7.20 | 7.36 | 165910 | 12057 | 0.82% |
| 2024-11-08 | 7.56 | 7.36 | -0.22 | -2.90% | 7.34 | 7.67 | 253049 | 18883 | 1.25% |
| 2024-11-07 | 7.60 | 7.58 | 0.17 | 2.29% | 7.42 | 7.68 | 257358 | 19395 | 1.27% |
| 2024-11-06 | 7.31 | 7.41 | 0.09 | 1.23% | 7.26 | 7.60 | 320343 | 23845 | 1.58% |
| 2024-11-05 | 7.06 | 7.32 | 0.32 | 4.57% | 6.99 | 7.38 | 297162 | 21610 | 1.46% |
| 2024-11-04 | 7.02 | 7.00 | 0.00 | 0.00% | 6.88 | 7.07 | 126470 | 8797 | 0.62% |
| 2024-11-01 | 6.95 | 7.00 | 0.03 | 0.43% | 6.92 | 7.16 | 232092 | 16350 | 1.14% |
| 2024-10-31 | 6.85 | 6.97 | 0.16 | 2.35% | 6.77 | 7.03 | 147303 | 10229 | 0.73% |
| 2024-10-30 | 6.83 | 6.81 | -0.07 | -1.02% | 6.76 | 6.95 | 108631 | 7424 | 0.53% |
| 2024-10-29 | 7.15 | 6.88 | -0.27 | -3.78% | 6.85 | 7.16 | 173336 | 12078 | 0.85% |
| 2024-10-28 | 6.98 | 7.15 | 0.23 | 3.32% | 6.98 | 7.15 | 201219 | 14276 | 0.99% |
| 2024-10-25 | 6.78 | 6.92 | 0.16 | 2.37% | 6.72 | 6.95 | 129115 | 8870 | 0.64% |
| 2024-10-24 | 6.83 | 6.76 | -0.07 | -1.02% | 6.69 | 6.83 | 115845 | 7804 | 0.57% |
| 2024-10-23 | 6.81 | 6.83 | 0.01 | 0.15% | 6.77 | 6.90 | 117325 | 8012 | 0.58% |
| 2024-10-22 | 6.75 | 6.82 | 0.06 | 0.89% | 6.67 | 6.84 | 114060 | 7694 | 0.56% |
| 2024-10-21 | 6.75 | 6.76 | 0.01 | 0.15% | 6.70 | 6.85 | 150441 | 10191 | 0.74% |
| 2024-10-18 | 6.60 | 6.75 | 0.16 | 2.43% | 6.55 | 6.89 | 153064 | 10282 | 0.75% |
| 2024-10-17 | 6.69 | 6.59 | -0.09 | -1.35% | 6.58 | 6.75 | 101156 | 6724 | 0.50% |
| 2024-10-16 | 6.55 | 6.68 | 0.03 | 0.45% | 6.55 | 6.75 | 88568 | 5898 | 0.44% |
| 2024-10-15 | 6.75 | 6.65 | -0.17 | -2.49% | 6.65 | 6.83 | 126800 | 8548 | 0.62% |
| 2024-10-14 | 6.77 | 6.82 | 0.11 | 1.64% | 6.57 | 6.85 | 142710 | 9621 | 0.70% |
| 2024-10-11 | 6.88 | 6.71 | -0.14 | -2.04% | 6.66 | 6.92 | 126851 | 8600 | 0.62% |
| 2024-10-10 | 6.77 | 6.85 | 0.03 | 0.44% | 6.63 | 7.10 | 246908 | 16954 | 1.22% |
| 2024-10-09 | 7.35 | 6.82 | -0.76 | -10.03% | 6.82 | 7.36 | 309207 | 21699 | 1.52% |
| 2024-10-08 | 7.76 | 7.58 | 0.53 | 7.52% | 7.10 | 7.76 | 428525 | 32132 | 2.11% |
| 2024-09-30 | 6.97 | 7.05 | 0.64 | 9.98% | 6.61 | 7.05 | 350845 | 24229 | 1.73% |
| 2024-09-27 | 6.20 | 6.41 | 0.29 | 4.74% | 6.13 | 6.41 | 144982 | 9083 | 0.71% |
| 2024-09-26 | 5.85 | 6.12 | 0.21 | 3.55% | 5.85 | 6.12 | 158927 | 9561 | 0.78% |
| 2024-09-25 | 5.98 | 5.91 | 0.02 | 0.34% | 5.89 | 6.16 | 234030 | 14089 | 1.15% |
| 2024-09-24 | 5.55 | 5.89 | 0.38 | 6.90% | 5.55 | 5.91 | 259561 | 15000 | 1.28% |
| 2024-09-23 | 5.58 | 5.51 | -0.09 | -1.61% | 5.46 | 5.59 | 114020 | 6282 | 0.56% |
| 2024-09-20 | 5.54 | 5.60 | 0.05 | 0.90% | 5.53 | 5.66 | 143183 | 8034 | 0.70% |
| 2024-09-19 | 5.45 | 5.55 | 0.06 | 1.09% | 5.38 | 5.67 | 172499 | 9525 | 0.85% |
| 2024-09-18 | 5.73 | 5.49 | -0.33 | -5.67% | 5.34 | 5.74 | 243889 | 13448 | 1.20% |
| 2024-09-13 | 5.70 | 5.82 | 0.18 | 3.19% | 5.60 | 5.99 | 289909 | 16779 | 1.43% |
| 2024-09-12 | 5.56 | 5.64 | -0.06 | -1.05% | 5.55 | 5.78 | 230734 | 13055 | 1.14% |
| 2024-09-11 | 5.38 | 5.70 | 0.25 | 4.59% | 5.24 | 5.72 | 295915 | 16040 | 1.46% |
| 2024-09-10 | 5.36 | 5.45 | 0.08 | 1.49% | 5.22 | 5.59 | 117124 | 6270 | 0.58% |
| 2024-09-09 | 5.32 | 5.37 | 0.04 | 0.75% | 5.25 | 5.42 | 73438 | 3914 | 0.36% |
| 2024-09-06 | 5.41 | 5.33 | -0.04 | -0.74% | 5.29 | 5.43 | 80316 | 4297 | 0.40% |
| 2024-09-05 | 5.34 | 5.37 | 0.03 | 0.56% | 5.34 | 5.42 | 50605 | 2721 | 0.25% |
| 2024-09-04 | 5.40 | 5.34 | -0.11 | -2.02% | 5.33 | 5.45 | 64153 | 3452 | 0.32% |
| 2024-09-03 | 5.43 | 5.45 | 0.01 | 0.18% | 5.39 | 5.54 | 59944 | 3277 | 0.30% |
| 2024-09-02 | 5.56 | 5.44 | -0.15 | -2.68% | 5.43 | 5.59 | 78148 | 4306 | 0.39% |
| 2024-08-30 | 5.55 | 5.59 | 0.05 | 0.90% | 5.45 | 5.68 | 106712 | 5951 | 0.53% |
| 2024-08-29 | 5.38 | 5.54 | 0.16 | 2.97% | 5.34 | 5.55 | 84223 | 4615 | 0.42% |
| 2024-08-28 | 5.51 | 5.38 | -0.09 | -1.65% | 5.25 | 5.51 | 97775 | 5262 | 0.48% |
| 2024-08-27 | 5.51 | 5.47 | -0.05 | -0.91% | 5.43 | 5.54 | 45495 | 2489 | 0.22% |
| 2024-08-26 | 5.44 | 5.52 | 0.10 | 1.85% | 5.42 | 5.54 | 44060 | 2427 | 0.22% |
| 2024-08-23 | 5.43 | 5.42 | -0.01 | -0.18% | 5.37 | 5.48 | 56137 | 3041 | 0.28% |
| 2024-08-22 | 5.54 | 5.43 | -0.09 | -1.63% | 5.41 | 5.54 | 49355 | 2691 | 0.24% |
| 2024-08-21 | 5.49 | 5.52 | 0.01 | 0.18% | 5.46 | 5.53 | 38022 | 2092 | 0.19% |
| 2024-08-20 | 5.63 | 5.51 | -0.12 | -2.13% | 5.49 | 5.69 | 73969 | 4106 | 0.36% |
| 2024-08-19 | 5.58 | 5.63 | 0.06 | 1.08% | 5.56 | 5.70 | 76496 | 4319 | 0.38% |
| 2024-08-16 | 5.66 | 5.57 | -0.10 | -1.76% | 5.57 | 5.71 | 61546 | 3460 | 0.30% |
| 2024-08-15 | 5.62 | 5.67 | 0.04 | 0.71% | 5.59 | 5.73 | 66522 | 3768 | 0.33% |
| 2024-08-14 | 5.80 | 5.63 | -0.08 | -1.40% | 5.63 | 5.80 | 59905 | 3397 | 0.30% |
| 2024-08-13 | 5.68 | 5.71 | 0.04 | 0.71% | 5.62 | 5.73 | 50387 | 2852 | 0.25% |