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 | 6.84 | 6.79 | -0.06 | -0.88% | 6.71 | 6.88 | 52590 | 3568 | 0.85% |
| 2024-11-20 | 6.88 | 6.85 | -0.03 | -0.44% | 6.80 | 6.92 | 60830 | 4171 | 0.98% |
| 2024-11-19 | 6.80 | 6.88 | 0.10 | 1.47% | 6.62 | 6.90 | 77376 | 5239 | 1.25% |
| 2024-11-18 | 6.96 | 6.78 | -0.13 | -1.88% | 6.69 | 7.06 | 79237 | 5411 | 1.28% |
| 2024-11-15 | 7.08 | 6.91 | -0.18 | -2.54% | 6.91 | 7.19 | 102995 | 7253 | 1.66% |
| 2024-11-14 | 7.25 | 7.09 | -0.16 | -2.21% | 7.09 | 7.35 | 89593 | 6465 | 1.45% |
| 2024-11-13 | 7.24 | 7.25 | 0.01 | 0.14% | 7.08 | 7.32 | 80358 | 5784 | 1.30% |
| 2024-11-12 | 7.13 | 7.24 | 0.11 | 1.54% | 7.09 | 7.31 | 133873 | 9676 | 2.16% |
| 2024-11-11 | 6.92 | 7.13 | 0.05 | 0.71% | 6.85 | 7.16 | 151612 | 10604 | 2.45% |
| 2024-11-08 | 7.35 | 7.08 | -0.20 | -2.75% | 7.02 | 7.36 | 162920 | 11618 | 2.63% |
| 2024-11-07 | 7.27 | 7.28 | 0.02 | 0.28% | 7.14 | 7.29 | 111434 | 8059 | 1.80% |
| 2024-11-06 | 7.05 | 7.26 | 0.23 | 3.27% | 7.04 | 7.37 | 170233 | 12361 | 2.75% |
| 2024-11-05 | 6.75 | 7.03 | 0.33 | 4.93% | 6.70 | 7.03 | 127465 | 8799 | 2.06% |
| 2024-11-04 | 6.83 | 6.70 | -0.13 | -1.90% | 6.64 | 6.83 | 91745 | 6145 | 1.48% |
| 2024-11-01 | 6.84 | 6.83 | -0.01 | -0.15% | 6.71 | 7.00 | 119139 | 8153 | 1.92% |
| 2024-10-31 | 6.89 | 6.84 | -0.10 | -1.44% | 6.69 | 7.02 | 161873 | 11074 | 2.62% |
| 2024-10-30 | 6.90 | 6.94 | 0.06 | 0.87% | 6.81 | 7.00 | 202089 | 13948 | 3.27% |
| 2024-10-29 | 6.55 | 6.88 | 0.43 | 6.67% | 6.49 | 7.05 | 323434 | 21906 | 5.23% |
| 2024-10-28 | 6.12 | 6.45 | 0.33 | 5.39% | 6.10 | 6.73 | 298006 | 19326 | 4.81% |
| 2024-10-25 | 5.95 | 6.12 | 0.15 | 2.51% | 5.93 | 6.13 | 114775 | 6918 | 1.85% |
| 2024-10-24 | 5.87 | 5.97 | 0.09 | 1.53% | 5.83 | 6.13 | 144300 | 8568 | 2.33% |
| 2024-10-23 | 5.84 | 5.88 | 0.01 | 0.17% | 5.83 | 5.94 | 127653 | 7501 | 2.06% |
| 2024-10-22 | 5.80 | 5.87 | -0.05 | -0.84% | 5.76 | 5.95 | 157870 | 9219 | 2.55% |
| 2024-10-21 | 5.75 | 5.92 | -0.36 | -5.73% | 5.72 | 5.99 | 324533 | 18966 | 5.24% |
| 2024-10-18 | 6.23 | 6.28 | 0.04 | 0.64% | 6.13 | 6.37 | 98038 | 6099 | 1.58% |
| 2024-10-17 | 6.51 | 6.24 | -0.22 | -3.41% | 6.21 | 6.51 | 126982 | 8009 | 2.05% |
| 2024-10-16 | 6.28 | 6.46 | 0.12 | 1.89% | 6.23 | 6.60 | 126000 | 8152 | 2.04% |
| 2024-10-15 | 6.44 | 6.34 | -0.14 | -2.16% | 6.32 | 6.56 | 130424 | 8387 | 2.11% |
| 2024-10-14 | 6.23 | 6.48 | 0.35 | 5.71% | 6.11 | 6.59 | 196606 | 12564 | 3.18% |
| 2024-10-11 | 6.25 | 6.13 | -0.32 | -4.96% | 6.13 | 6.43 | 161073 | 10123 | 2.60% |
| 2024-10-10 | 5.93 | 6.45 | 0.52 | 8.77% | 5.93 | 6.52 | 251303 | 15964 | 4.06% |
| 2024-10-09 | 6.58 | 5.93 | -0.64 | -9.74% | 5.93 | 6.58 | 145381 | 8955 | 2.35% |
| 2024-10-08 | 7.04 | 6.57 | 0.17 | 2.66% | 6.26 | 7.04 | 258767 | 17115 | 4.18% |
| 2024-09-30 | 6.09 | 6.40 | 0.50 | 8.47% | 6.01 | 6.47 | 203676 | 12733 | 3.29% |
| 2024-09-27 | 5.74 | 5.90 | 0.22 | 3.87% | 5.70 | 5.91 | 96965 | 5633 | 1.57% |
| 2024-09-26 | 5.54 | 5.68 | 0.11 | 1.97% | 5.51 | 5.68 | 67288 | 3778 | 1.09% |
| 2024-09-25 | 5.61 | 5.57 | 0.00 | 0.00% | 5.55 | 5.72 | 64700 | 3649 | 1.05% |
| 2024-09-24 | 5.49 | 5.57 | 0.08 | 1.46% | 5.48 | 5.59 | 43293 | 2401 | 0.70% |
| 2024-09-23 | 5.50 | 5.49 | -0.05 | -0.90% | 5.47 | 5.57 | 28858 | 1590 | 0.47% |
| 2024-09-20 | 5.63 | 5.54 | -0.11 | -1.95% | 5.53 | 5.67 | 41162 | 2303 | 0.67% |
| 2024-09-19 | 5.60 | 5.65 | 0.08 | 1.44% | 5.53 | 5.70 | 46174 | 2596 | 0.75% |
| 2024-09-18 | 5.55 | 5.57 | 0.00 | 0.00% | 5.49 | 5.61 | 37214 | 2066 | 0.60% |
| 2024-09-13 | 5.59 | 5.57 | -0.06 | -1.07% | 5.55 | 5.70 | 63021 | 3535 | 1.02% |
| 2024-09-12 | 5.34 | 5.63 | 0.29 | 5.43% | 5.34 | 5.85 | 164366 | 9304 | 2.66% |
| 2024-09-11 | 5.35 | 5.34 | -0.05 | -0.93% | 5.28 | 5.39 | 35659 | 1901 | 0.58% |
| 2024-09-10 | 5.42 | 5.39 | -0.04 | -0.74% | 5.32 | 5.42 | 39491 | 2118 | 0.64% |
| 2024-09-09 | 5.48 | 5.43 | -0.07 | -1.27% | 5.40 | 5.61 | 43556 | 2391 | 0.70% |
| 2024-09-06 | 5.50 | 5.50 | 0.00 | 0.00% | 5.48 | 5.63 | 64378 | 3577 | 1.04% |
| 2024-09-05 | 5.56 | 5.50 | -0.02 | -0.36% | 5.38 | 5.57 | 70909 | 3876 | 1.15% |
| 2024-09-04 | 5.30 | 5.52 | 0.16 | 2.99% | 5.30 | 5.72 | 127495 | 7082 | 2.06% |
| 2024-09-03 | 5.22 | 5.36 | 0.16 | 3.08% | 5.18 | 5.45 | 81399 | 4347 | 1.32% |
| 2024-09-02 | 5.22 | 5.20 | -0.01 | -0.19% | 5.16 | 5.29 | 41229 | 2155 | 0.67% |
| 2024-08-30 | 5.08 | 5.21 | 0.13 | 2.56% | 5.00 | 5.29 | 42898 | 2215 | 0.69% |
| 2024-08-29 | 5.10 | 5.08 | -0.04 | -0.78% | 5.07 | 5.12 | 23992 | 1221 | 0.39% |
| 2024-08-28 | 5.08 | 5.12 | -0.02 | -0.39% | 5.06 | 5.19 | 21174 | 1082 | 0.34% |
| 2024-08-27 | 5.19 | 5.14 | -0.08 | -1.53% | 5.09 | 5.24 | 23284 | 1195 | 0.38% |
| 2024-08-26 | 5.15 | 5.22 | 0.07 | 1.36% | 5.11 | 5.27 | 36857 | 1915 | 0.60% |
| 2024-08-23 | 5.17 | 5.15 | -0.02 | -0.39% | 5.08 | 5.18 | 26195 | 1340 | 0.42% |
| 2024-08-22 | 5.26 | 5.17 | -0.07 | -1.34% | 5.14 | 5.29 | 28021 | 1456 | 0.45% |
| 2024-08-21 | 5.27 | 5.24 | -0.03 | -0.57% | 5.18 | 5.28 | 15740 | 824 | 0.25% |
| 2024-08-20 | 5.25 | 5.27 | -0.01 | -0.19% | 5.16 | 5.27 | 21972 | 1143 | 0.36% |
| 2024-08-19 | 5.21 | 5.28 | 0.03 | 0.57% | 5.14 | 5.30 | 39506 | 2057 | 0.64% |
| 2024-08-16 | 5.37 | 5.25 | -0.12 | -2.23% | 5.23 | 5.38 | 35516 | 1876 | 0.57% |
| 2024-08-15 | 5.19 | 5.37 | 0.16 | 3.07% | 5.12 | 5.44 | 64182 | 3409 | 1.04% |
| 2024-08-14 | 5.17 | 5.21 | 0.03 | 0.58% | 5.17 | 5.30 | 43157 | 2262 | 0.70% |
| 2024-08-13 | 5.08 | 5.18 | 0.07 | 1.37% | 5.07 | 5.18 | 30137 | 1543 | 0.49% |