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 | 7.06 | 6.99 | -0.08 | -1.13% | 6.86 | 7.12 | 93173 | 6502 | 1.63% |
| 2024-11-20 | 7.01 | 7.07 | 0.05 | 0.71% | 6.92 | 7.10 | 81641 | 5735 | 1.43% |
| 2024-11-19 | 6.91 | 7.02 | 0.07 | 1.01% | 6.81 | 7.02 | 90774 | 6290 | 1.59% |
| 2024-11-18 | 7.06 | 6.95 | -0.08 | -1.14% | 6.86 | 7.13 | 97579 | 6780 | 1.71% |
| 2024-11-15 | 6.90 | 7.03 | 0.08 | 1.15% | 6.87 | 7.28 | 128955 | 9112 | 2.26% |
| 2024-11-14 | 7.15 | 6.95 | -0.20 | -2.80% | 6.94 | 7.20 | 89128 | 6284 | 1.56% |
| 2024-11-13 | 7.23 | 7.15 | -0.09 | -1.24% | 7.01 | 7.28 | 89224 | 6348 | 1.56% |
| 2024-11-12 | 7.36 | 7.24 | -0.10 | -1.36% | 7.17 | 7.45 | 137887 | 10103 | 2.42% |
| 2024-11-11 | 7.23 | 7.34 | 0.01 | 0.14% | 7.20 | 7.40 | 149753 | 10943 | 2.62% |
| 2024-11-08 | 7.43 | 7.33 | -0.10 | -1.35% | 7.17 | 7.48 | 201090 | 14682 | 3.52% |
| 2024-11-07 | 7.22 | 7.43 | 0.22 | 3.05% | 7.14 | 7.66 | 271712 | 20138 | 4.76% |
| 2024-11-06 | 7.20 | 7.21 | 0.32 | 4.64% | 6.93 | 7.58 | 424203 | 30456 | 7.43% |
| 2024-11-05 | 6.29 | 6.89 | 0.63 | 10.06% | 6.26 | 6.89 | 104032 | 6940 | 1.82% |
| 2024-11-04 | 6.17 | 6.26 | 0.09 | 1.46% | 6.10 | 6.26 | 55902 | 3464 | 0.98% |
| 2024-11-01 | 6.34 | 6.17 | -0.18 | -2.83% | 6.14 | 6.39 | 105409 | 6564 | 1.85% |
| 2024-10-31 | 6.34 | 6.35 | -0.20 | -3.05% | 6.20 | 6.47 | 177660 | 11204 | 3.11% |
| 2024-10-30 | 6.59 | 6.55 | -0.04 | -0.61% | 6.46 | 6.67 | 63406 | 4160 | 1.11% |
| 2024-10-29 | 6.89 | 6.59 | -0.28 | -4.08% | 6.58 | 6.90 | 95937 | 6419 | 1.68% |
| 2024-10-28 | 6.77 | 6.87 | 0.10 | 1.48% | 6.77 | 6.90 | 91655 | 6278 | 1.61% |
| 2024-10-25 | 6.63 | 6.77 | 0.13 | 1.96% | 6.60 | 6.84 | 73706 | 4969 | 1.29% |
| 2024-10-24 | 6.68 | 6.64 | -0.13 | -1.92% | 6.60 | 6.78 | 72920 | 4854 | 1.28% |
| 2024-10-23 | 6.80 | 6.77 | 0.05 | 0.74% | 6.72 | 7.00 | 151196 | 10355 | 2.65% |
| 2024-10-22 | 6.48 | 6.72 | 0.26 | 4.02% | 6.45 | 6.82 | 127536 | 8471 | 2.24% |
| 2024-10-21 | 6.44 | 6.46 | 0.04 | 0.62% | 6.30 | 6.51 | 85851 | 5510 | 1.50% |
| 2024-10-18 | 6.23 | 6.42 | 0.21 | 3.38% | 6.20 | 6.51 | 108803 | 6933 | 1.91% |
| 2024-10-17 | 6.42 | 6.21 | -0.21 | -3.27% | 6.21 | 6.47 | 74498 | 4718 | 1.31% |
| 2024-10-16 | 6.33 | 6.42 | 0.05 | 0.78% | 6.30 | 6.52 | 72833 | 4671 | 1.28% |
| 2024-10-15 | 6.60 | 6.37 | -0.23 | -3.48% | 6.37 | 6.60 | 73290 | 4743 | 1.28% |
| 2024-10-14 | 6.46 | 6.60 | 0.14 | 2.17% | 6.37 | 6.68 | 80073 | 5234 | 1.40% |
| 2024-10-11 | 6.74 | 6.46 | -0.29 | -4.30% | 6.43 | 6.77 | 89144 | 5834 | 1.56% |
| 2024-10-10 | 6.94 | 6.75 | -0.02 | -0.30% | 6.71 | 7.00 | 106935 | 7316 | 1.87% |
| 2024-10-09 | 7.24 | 6.77 | -0.57 | -7.77% | 6.70 | 7.24 | 165036 | 11451 | 2.89% |
| 2024-10-08 | 7.79 | 7.34 | 0.26 | 3.67% | 7.10 | 7.79 | 284916 | 21175 | 4.99% |
| 2024-09-30 | 6.70 | 7.08 | 0.59 | 9.09% | 6.50 | 7.13 | 218863 | 14978 | 3.84% |
| 2024-09-27 | 6.22 | 6.49 | 0.35 | 5.70% | 6.22 | 6.56 | 83995 | 5360 | 1.47% |
| 2024-09-26 | 5.84 | 6.14 | 0.32 | 5.50% | 5.76 | 6.14 | 76479 | 4564 | 1.34% |
| 2024-09-25 | 5.80 | 5.82 | 0.08 | 1.39% | 5.80 | 5.98 | 64125 | 3776 | 1.12% |
| 2024-09-24 | 5.55 | 5.74 | 0.22 | 3.99% | 5.55 | 5.74 | 78131 | 4425 | 1.37% |
| 2024-09-23 | 5.49 | 5.52 | 0.02 | 0.36% | 5.40 | 5.60 | 77307 | 4265 | 1.35% |
| 2024-09-20 | 5.54 | 5.50 | -0.07 | -1.26% | 5.44 | 5.58 | 37030 | 2031 | 0.65% |
| 2024-09-19 | 5.41 | 5.57 | 0.19 | 3.53% | 5.38 | 5.63 | 59803 | 3316 | 1.05% |
| 2024-09-18 | 5.38 | 5.38 | 0.00 | 0.00% | 5.26 | 5.42 | 40163 | 2144 | 0.70% |
| 2024-09-13 | 5.53 | 5.38 | -0.12 | -2.18% | 5.37 | 5.53 | 43102 | 2340 | 0.76% |
| 2024-09-12 | 5.53 | 5.50 | -0.04 | -0.72% | 5.50 | 5.64 | 42031 | 2342 | 0.74% |
| 2024-09-11 | 5.54 | 5.54 | -0.01 | -0.18% | 5.49 | 5.60 | 47255 | 2624 | 0.83% |
| 2024-09-10 | 5.63 | 5.55 | -0.04 | -0.72% | 5.48 | 5.66 | 66438 | 3684 | 1.16% |
| 2024-09-09 | 5.70 | 5.59 | -0.13 | -2.27% | 5.56 | 5.71 | 52154 | 2924 | 0.91% |
| 2024-09-06 | 5.91 | 5.72 | -0.17 | -2.89% | 5.70 | 5.91 | 51794 | 2987 | 0.91% |
| 2024-09-05 | 5.77 | 5.89 | 0.14 | 2.43% | 5.76 | 5.90 | 50025 | 2926 | 0.88% |
| 2024-09-04 | 5.89 | 5.75 | -0.18 | -3.04% | 5.75 | 5.97 | 59545 | 3467 | 1.04% |
| 2024-09-03 | 5.87 | 5.93 | 0.07 | 1.19% | 5.81 | 5.97 | 55582 | 3291 | 0.97% |
| 2024-09-02 | 5.99 | 5.86 | -0.30 | -4.87% | 5.83 | 6.12 | 85005 | 5025 | 1.49% |
| 2024-08-30 | 5.99 | 6.16 | 0.18 | 3.01% | 5.93 | 6.25 | 59040 | 3616 | 1.03% |
| 2024-08-29 | 5.89 | 5.98 | 0.07 | 1.18% | 5.87 | 5.99 | 34286 | 2041 | 0.60% |
| 2024-08-28 | 5.90 | 5.91 | -0.04 | -0.67% | 5.87 | 5.97 | 33227 | 1963 | 0.58% |
| 2024-08-27 | 6.04 | 5.95 | -0.10 | -1.65% | 5.94 | 6.07 | 30796 | 1842 | 0.54% |
| 2024-08-26 | 5.91 | 6.05 | 0.14 | 2.37% | 5.90 | 6.14 | 43342 | 2622 | 0.76% |
| 2024-08-23 | 5.98 | 5.91 | -0.11 | -1.83% | 5.90 | 6.06 | 30525 | 1819 | 0.53% |
| 2024-08-22 | 6.00 | 6.02 | 0.01 | 0.17% | 5.95 | 6.12 | 42950 | 2589 | 0.75% |
| 2024-08-21 | 6.02 | 6.01 | -0.04 | -0.66% | 5.96 | 6.07 | 34829 | 2095 | 0.61% |
| 2024-08-20 | 6.19 | 6.05 | -0.15 | -2.42% | 6.00 | 6.22 | 42174 | 2557 | 0.74% |
| 2024-08-19 | 6.16 | 6.20 | 0.00 | 0.00% | 6.14 | 6.24 | 25503 | 1578 | 0.45% |
| 2024-08-16 | 6.20 | 6.20 | 0.00 | 0.00% | 6.12 | 6.22 | 40231 | 2485 | 0.71% |
| 2024-08-15 | 6.18 | 6.20 | 0.03 | 0.49% | 5.99 | 6.22 | 69146 | 4230 | 1.21% |
| 2024-08-14 | 6.28 | 6.17 | -0.11 | -1.75% | 6.16 | 6.28 | 42398 | 2628 | 0.74% |
| 2024-08-13 | 6.31 | 6.28 | 0.01 | 0.16% | 6.16 | 6.32 | 28622 | 1778 | 0.50% |