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 | 6.91 | 7.05 | 0.14 | 2.03% | 6.91 | 7.10 | 61926 | 4341 | 1.82% |
| 2024-11-20 | 6.85 | 6.91 | 0.09 | 1.32% | 6.80 | 6.98 | 39860 | 2748 | 1.17% |
| 2024-11-19 | 6.60 | 6.82 | 0.22 | 3.33% | 6.58 | 6.82 | 43707 | 2922 | 1.28% |
| 2024-11-18 | 6.71 | 6.60 | -0.13 | -1.93% | 6.52 | 6.79 | 48534 | 3225 | 1.42% |
| 2024-11-15 | 6.80 | 6.73 | -0.07 | -1.03% | 6.71 | 6.92 | 44265 | 3013 | 1.30% |
| 2024-11-14 | 7.01 | 6.80 | -0.21 | -3.00% | 6.76 | 7.07 | 52401 | 3603 | 1.54% |
| 2024-11-13 | 6.99 | 7.01 | -0.01 | -0.14% | 6.87 | 7.10 | 59452 | 4141 | 1.74% |
| 2024-11-12 | 7.12 | 7.02 | -0.10 | -1.40% | 6.96 | 7.12 | 74983 | 5272 | 2.20% |
| 2024-11-11 | 7.03 | 7.12 | 0.03 | 0.42% | 6.98 | 7.20 | 110145 | 7796 | 3.23% |
| 2024-11-08 | 7.08 | 7.09 | 0.28 | 4.11% | 6.83 | 7.30 | 196032 | 13811 | 5.75% |
| 2024-11-07 | 6.63 | 6.81 | 0.13 | 1.95% | 6.62 | 6.81 | 83138 | 5600 | 2.44% |
| 2024-11-06 | 6.61 | 6.68 | 0.10 | 1.52% | 6.50 | 6.80 | 90151 | 5976 | 2.65% |
| 2024-11-05 | 6.66 | 6.58 | 0.11 | 1.70% | 6.50 | 6.78 | 75385 | 4962 | 2.21% |
| 2024-11-04 | 6.30 | 6.47 | 0.26 | 4.19% | 6.22 | 6.49 | 66926 | 4271 | 1.96% |
| 2024-11-01 | 6.42 | 6.21 | -0.17 | -2.66% | 6.18 | 6.47 | 71389 | 4485 | 2.09% |
| 2024-10-31 | 6.39 | 6.38 | 0.02 | 0.31% | 6.32 | 6.45 | 55536 | 3539 | 1.63% |
| 2024-10-30 | 6.47 | 6.36 | -0.11 | -1.70% | 6.27 | 6.53 | 55107 | 3523 | 1.62% |
| 2024-10-29 | 6.60 | 6.47 | -0.12 | -1.82% | 6.43 | 6.65 | 59590 | 3884 | 1.75% |
| 2024-10-28 | 6.42 | 6.59 | 0.18 | 2.81% | 6.42 | 6.62 | 60959 | 3982 | 1.79% |
| 2024-10-25 | 6.46 | 6.41 | 0.04 | 0.63% | 6.38 | 6.65 | 67205 | 4336 | 1.97% |
| 2024-10-24 | 6.25 | 6.37 | 0.13 | 2.08% | 6.14 | 6.47 | 74076 | 4670 | 2.17% |
| 2024-10-23 | 6.17 | 6.24 | 0.07 | 1.13% | 6.11 | 6.32 | 59132 | 3691 | 1.74% |
| 2024-10-22 | 6.05 | 6.17 | 0.12 | 1.98% | 6.01 | 6.20 | 49337 | 3021 | 1.45% |
| 2024-10-21 | 6.05 | 6.05 | 0.02 | 0.33% | 6.02 | 6.12 | 56522 | 3432 | 1.66% |
| 2024-10-18 | 5.88 | 6.03 | 0.12 | 2.03% | 5.86 | 6.12 | 51601 | 3090 | 1.51% |
| 2024-10-17 | 6.05 | 5.91 | -0.13 | -2.15% | 5.90 | 6.13 | 49149 | 2948 | 1.44% |
| 2024-10-16 | 6.01 | 6.04 | -0.06 | -0.98% | 5.97 | 6.15 | 40895 | 2480 | 1.20% |
| 2024-10-15 | 6.20 | 6.10 | -0.09 | -1.45% | 6.08 | 6.34 | 54902 | 3396 | 1.61% |
| 2024-10-14 | 6.15 | 6.19 | 0.14 | 2.31% | 6.07 | 6.28 | 64116 | 3957 | 1.88% |
| 2024-10-11 | 6.18 | 6.05 | -0.19 | -3.04% | 6.03 | 6.40 | 76472 | 4744 | 2.24% |
| 2024-10-10 | 6.30 | 6.24 | -0.06 | -0.95% | 6.05 | 6.42 | 74581 | 4655 | 2.19% |
| 2024-10-09 | 6.90 | 6.30 | -0.70 | -10.00% | 6.30 | 6.90 | 106399 | 6913 | 3.12% |
| 2024-10-08 | 7.26 | 7.00 | 0.39 | 5.90% | 6.60 | 7.27 | 154753 | 10713 | 4.54% |
| 2024-09-30 | 6.31 | 6.61 | 0.55 | 9.08% | 6.21 | 6.63 | 136463 | 8779 | 4.00% |
| 2024-09-27 | 5.97 | 6.06 | 0.32 | 5.57% | 5.83 | 6.06 | 42220 | 2505 | 1.24% |
| 2024-09-26 | 5.58 | 5.74 | 0.18 | 3.24% | 5.50 | 5.74 | 41193 | 2325 | 1.21% |
| 2024-09-25 | 5.52 | 5.56 | 0.10 | 1.83% | 5.52 | 5.72 | 54328 | 3055 | 1.59% |
| 2024-09-24 | 5.34 | 5.46 | 0.20 | 3.80% | 5.26 | 5.47 | 46882 | 2524 | 1.38% |
| 2024-09-23 | 5.37 | 5.26 | -0.05 | -0.94% | 5.20 | 5.37 | 30982 | 1631 | 0.91% |
| 2024-09-20 | 5.47 | 5.31 | -0.11 | -2.03% | 5.29 | 5.47 | 24572 | 1312 | 0.72% |
| 2024-09-19 | 5.37 | 5.42 | 0.10 | 1.88% | 5.32 | 5.49 | 35194 | 1908 | 1.03% |
| 2024-09-18 | 5.41 | 5.32 | -0.04 | -0.75% | 5.24 | 5.44 | 33978 | 1804 | 1.00% |
| 2024-09-13 | 5.51 | 5.36 | -0.17 | -3.07% | 5.34 | 5.54 | 25822 | 1399 | 0.76% |
| 2024-09-12 | 5.56 | 5.53 | -0.03 | -0.54% | 5.50 | 5.69 | 25778 | 1441 | 0.76% |
| 2024-09-11 | 5.54 | 5.56 | -0.02 | -0.36% | 5.54 | 5.62 | 17619 | 984 | 0.52% |
| 2024-09-10 | 5.66 | 5.58 | -0.07 | -1.24% | 5.51 | 5.70 | 30401 | 1694 | 0.89% |
| 2024-09-09 | 5.63 | 5.65 | -0.07 | -1.22% | 5.61 | 5.83 | 18524 | 1050 | 0.54% |
| 2024-09-06 | 5.87 | 5.72 | -0.15 | -2.56% | 5.69 | 5.94 | 20397 | 1177 | 0.60% |
| 2024-09-05 | 5.86 | 5.87 | 0.05 | 0.86% | 5.82 | 5.89 | 12030 | 704 | 0.35% |
| 2024-09-04 | 5.95 | 5.82 | -0.06 | -1.02% | 5.80 | 5.95 | 17243 | 1009 | 0.51% |
| 2024-09-03 | 5.92 | 5.88 | 0.01 | 0.17% | 5.82 | 5.96 | 17857 | 1051 | 0.52% |
| 2024-09-02 | 5.99 | 5.87 | -0.12 | -2.00% | 5.86 | 6.15 | 23052 | 1372 | 0.68% |
| 2024-08-30 | 5.88 | 5.99 | 0.11 | 1.87% | 5.85 | 6.09 | 27239 | 1630 | 0.80% |
| 2024-08-29 | 5.78 | 5.88 | 0.09 | 1.55% | 5.74 | 5.89 | 20672 | 1204 | 0.61% |
| 2024-08-28 | 5.75 | 5.79 | 0.03 | 0.52% | 5.71 | 5.86 | 15374 | 890 | 0.45% |
| 2024-08-27 | 5.75 | 5.76 | -0.04 | -0.69% | 5.71 | 5.83 | 13495 | 775 | 0.40% |
| 2024-08-26 | 5.90 | 5.80 | -0.03 | -0.51% | 5.75 | 5.90 | 20076 | 1165 | 0.59% |
| 2024-08-23 | 6.16 | 5.83 | -0.31 | -5.05% | 5.78 | 6.16 | 45213 | 2674 | 1.33% |
| 2024-08-22 | 6.03 | 6.14 | 0.07 | 1.15% | 6.03 | 6.16 | 17755 | 1086 | 0.52% |
| 2024-08-21 | 6.17 | 6.07 | -0.08 | -1.30% | 6.02 | 6.18 | 20735 | 1261 | 0.61% |
| 2024-08-20 | 6.41 | 6.15 | -0.28 | -4.35% | 6.13 | 6.42 | 34028 | 2120 | 1.00% |
| 2024-08-19 | 6.41 | 6.43 | 0.05 | 0.78% | 6.35 | 6.47 | 15055 | 967 | 0.44% |
| 2024-08-16 | 6.46 | 6.38 | -0.04 | -0.62% | 6.35 | 6.46 | 13280 | 847 | 0.39% |
| 2024-08-15 | 6.40 | 6.42 | 0.03 | 0.47% | 6.30 | 6.47 | 20452 | 1305 | 0.60% |
| 2024-08-14 | 6.46 | 6.39 | 0.00 | 0.00% | 6.35 | 6.46 | 10427 | 666 | 0.31% |
| 2024-08-13 | 6.41 | 6.39 | -0.02 | -0.31% | 6.32 | 6.45 | 16188 | 1029 | 0.48% |