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 | 7.20 | 7.26 | 0.04 | 0.55% | 7.11 | 7.36 | 159554 | 11546 | 5.56% |
| 2024-11-20 | 6.72 | 7.22 | 0.50 | 7.44% | 6.70 | 7.39 | 198463 | 14309 | 6.91% |
| 2024-11-19 | 6.61 | 6.72 | 0.12 | 1.82% | 6.54 | 6.77 | 44629 | 2975 | 1.55% |
| 2024-11-18 | 6.68 | 6.60 | -0.12 | -1.79% | 6.43 | 6.84 | 75966 | 5010 | 2.65% |
| 2024-11-15 | 6.99 | 6.72 | -0.32 | -4.55% | 6.69 | 7.06 | 82198 | 5660 | 2.86% |
| 2024-11-14 | 7.31 | 7.04 | -0.26 | -3.56% | 6.97 | 7.43 | 96057 | 6878 | 3.35% |
| 2024-11-13 | 7.14 | 7.30 | 0.16 | 2.24% | 7.07 | 7.33 | 122280 | 8825 | 4.26% |
| 2024-11-12 | 7.13 | 7.14 | 0.00 | 0.00% | 7.05 | 7.28 | 117947 | 8473 | 4.11% |
| 2024-11-11 | 7.08 | 7.14 | 0.10 | 1.42% | 6.99 | 7.15 | 88868 | 6295 | 3.10% |
| 2024-11-08 | 7.20 | 7.04 | -0.10 | -1.40% | 6.95 | 7.26 | 103006 | 7264 | 3.59% |
| 2024-11-07 | 6.93 | 7.14 | 0.14 | 2.00% | 6.83 | 7.14 | 96486 | 6801 | 3.36% |
| 2024-11-06 | 7.01 | 7.00 | 0.04 | 0.57% | 6.88 | 7.06 | 106175 | 7423 | 3.70% |
| 2024-11-05 | 6.92 | 6.96 | 0.04 | 0.58% | 6.88 | 7.01 | 101425 | 7038 | 3.53% |
| 2024-11-04 | 6.84 | 6.92 | 0.03 | 0.44% | 6.72 | 7.00 | 80978 | 5583 | 2.82% |
| 2024-11-01 | 7.07 | 6.89 | -0.26 | -3.64% | 6.82 | 7.20 | 112729 | 7846 | 3.93% |
| 2024-10-31 | 6.89 | 7.15 | 0.24 | 3.47% | 6.89 | 7.56 | 164430 | 11753 | 5.73% |
| 2024-10-30 | 6.89 | 6.91 | -0.22 | -3.09% | 6.78 | 7.21 | 159544 | 11023 | 5.56% |
| 2024-10-29 | 7.49 | 7.13 | -0.44 | -5.81% | 7.12 | 7.80 | 241970 | 17977 | 8.43% |
| 2024-10-28 | 7.61 | 7.57 | 0.32 | 4.41% | 7.22 | 7.77 | 303309 | 22635 | 10.57% |
| 2024-10-25 | 6.63 | 7.25 | 0.66 | 10.02% | 6.61 | 7.25 | 147512 | 10417 | 5.14% |
| 2024-10-24 | 6.78 | 6.59 | -0.11 | -1.64% | 6.53 | 6.85 | 57572 | 3815 | 2.01% |
| 2024-10-23 | 6.49 | 6.70 | 0.21 | 3.24% | 6.47 | 6.76 | 77137 | 5106 | 2.69% |
| 2024-10-22 | 6.37 | 6.49 | 0.16 | 2.53% | 6.32 | 6.51 | 60619 | 3898 | 2.11% |
| 2024-10-21 | 6.33 | 6.33 | -0.04 | -0.63% | 6.30 | 6.42 | 61875 | 3935 | 2.16% |
| 2024-10-18 | 6.24 | 6.37 | 0.07 | 1.11% | 6.19 | 6.43 | 64787 | 4088 | 2.26% |
| 2024-10-17 | 6.33 | 6.30 | 0.01 | 0.16% | 6.26 | 6.46 | 48494 | 3074 | 1.69% |
| 2024-10-16 | 6.26 | 6.29 | 0.02 | 0.32% | 6.17 | 6.32 | 31016 | 1941 | 1.08% |
| 2024-10-15 | 6.47 | 6.27 | -0.15 | -2.34% | 6.25 | 6.47 | 47202 | 2987 | 1.64% |
| 2024-10-14 | 6.23 | 6.42 | 0.25 | 4.05% | 6.16 | 6.42 | 58045 | 3650 | 2.02% |
| 2024-10-11 | 6.39 | 6.17 | -0.20 | -3.14% | 6.12 | 6.47 | 62591 | 3936 | 2.18% |
| 2024-10-10 | 6.49 | 6.37 | -0.15 | -2.30% | 6.22 | 6.65 | 82404 | 5286 | 2.87% |
| 2024-10-09 | 7.04 | 6.52 | -0.72 | -9.94% | 6.52 | 7.08 | 104370 | 6964 | 3.64% |
| 2024-10-08 | 7.85 | 7.24 | 0.09 | 1.26% | 6.82 | 7.85 | 193064 | 14072 | 6.73% |
| 2024-09-30 | 6.92 | 7.15 | 0.52 | 7.84% | 6.58 | 7.23 | 152987 | 10622 | 5.33% |
| 2024-09-27 | 6.40 | 6.63 | 0.29 | 4.57% | 6.30 | 6.66 | 70704 | 4575 | 2.46% |
| 2024-09-26 | 6.22 | 6.34 | 0.09 | 1.44% | 6.15 | 6.37 | 82633 | 5179 | 2.88% |
| 2024-09-25 | 6.10 | 6.25 | 0.21 | 3.48% | 6.05 | 6.43 | 124988 | 7752 | 4.35% |
| 2024-09-24 | 5.90 | 6.04 | 0.14 | 2.37% | 5.80 | 6.04 | 71432 | 4255 | 2.49% |
| 2024-09-23 | 5.84 | 5.90 | -0.04 | -0.67% | 5.60 | 5.90 | 53094 | 3082 | 1.85% |
| 2024-09-20 | 5.99 | 5.94 | -0.12 | -1.98% | 5.88 | 6.07 | 58905 | 3503 | 2.05% |
| 2024-09-19 | 5.97 | 6.06 | 0.09 | 1.51% | 5.88 | 6.06 | 72593 | 4347 | 2.53% |
| 2024-09-18 | 6.02 | 5.97 | -0.11 | -1.81% | 5.80 | 6.07 | 67901 | 4008 | 2.37% |
| 2024-09-13 | 5.96 | 6.08 | 0.00 | 0.00% | 5.80 | 6.12 | 86808 | 5204 | 3.02% |
| 2024-09-12 | 5.99 | 6.08 | 0.05 | 0.83% | 5.92 | 6.24 | 124469 | 7578 | 4.34% |
| 2024-09-11 | 5.89 | 6.03 | 0.14 | 2.38% | 5.80 | 6.10 | 125207 | 7457 | 4.36% |
| 2024-09-10 | 6.13 | 5.89 | -0.01 | -0.17% | 5.74 | 6.14 | 146287 | 8668 | 5.10% |
| 2024-09-09 | 5.36 | 5.90 | 0.54 | 10.07% | 5.26 | 5.90 | 76596 | 4359 | 2.67% |
| 2024-09-06 | 5.54 | 5.36 | -0.17 | -3.07% | 5.34 | 5.58 | 29924 | 1615 | 1.04% |
| 2024-09-05 | 5.37 | 5.53 | 0.15 | 2.79% | 5.37 | 5.53 | 28385 | 1555 | 0.99% |
| 2024-09-04 | 5.43 | 5.38 | -0.08 | -1.47% | 5.36 | 5.48 | 22115 | 1195 | 0.77% |
| 2024-09-03 | 5.48 | 5.46 | 0.01 | 0.18% | 5.41 | 5.53 | 20048 | 1095 | 0.70% |
| 2024-09-02 | 5.57 | 5.45 | -0.10 | -1.80% | 5.43 | 5.62 | 20811 | 1150 | 0.73% |
| 2024-08-30 | 5.44 | 5.55 | 0.11 | 2.02% | 5.44 | 5.66 | 33342 | 1855 | 1.16% |
| 2024-08-29 | 5.35 | 5.44 | 0.02 | 0.37% | 5.34 | 5.51 | 33039 | 1791 | 1.15% |
| 2024-08-28 | 5.45 | 5.42 | -0.08 | -1.45% | 5.34 | 5.59 | 34084 | 1863 | 1.19% |
| 2024-08-27 | 5.57 | 5.50 | -0.07 | -1.26% | 5.44 | 5.70 | 34830 | 1923 | 1.21% |
| 2024-08-26 | 5.38 | 5.57 | 0.22 | 4.11% | 5.36 | 5.64 | 34818 | 1933 | 1.21% |
| 2024-08-23 | 5.48 | 5.35 | -0.13 | -2.37% | 5.31 | 5.51 | 31712 | 1702 | 1.10% |
| 2024-08-22 | 5.59 | 5.48 | -0.11 | -1.97% | 5.45 | 5.69 | 35994 | 1987 | 1.25% |
| 2024-08-21 | 5.70 | 5.59 | -0.14 | -2.44% | 5.56 | 5.75 | 39744 | 2237 | 1.38% |
| 2024-08-20 | 5.92 | 5.73 | -0.14 | -2.39% | 5.71 | 5.99 | 39856 | 2317 | 1.39% |
| 2024-08-19 | 5.81 | 5.87 | 0.01 | 0.17% | 5.70 | 6.03 | 52596 | 3092 | 1.83% |
| 2024-08-16 | 5.98 | 5.86 | -0.17 | -2.82% | 5.84 | 6.03 | 59480 | 3536 | 2.07% |
| 2024-08-15 | 5.83 | 6.03 | 0.21 | 3.61% | 5.74 | 6.03 | 84767 | 5020 | 2.95% |
| 2024-08-14 | 5.85 | 5.82 | -0.08 | -1.36% | 5.81 | 5.93 | 49023 | 2872 | 1.71% |
| 2024-08-13 | 5.86 | 5.90 | 0.02 | 0.34% | 5.70 | 5.94 | 58948 | 3439 | 2.05% |