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 | 8.30 | 8.29 | 0.07 | 0.85% | 7.97 | 8.62 | 828304 | 68499 | 17.12% |
| 2024-11-20 | 7.77 | 8.22 | 0.75 | 10.04% | 7.69 | 8.22 | 680257 | 54633 | 14.06% |
| 2024-11-19 | 6.79 | 7.47 | 0.68 | 10.01% | 6.79 | 7.47 | 225162 | 16590 | 4.65% |
| 2024-11-18 | 6.93 | 6.79 | -0.13 | -1.88% | 6.75 | 7.00 | 83004 | 5691 | 1.72% |
| 2024-11-15 | 7.04 | 6.92 | -0.14 | -1.98% | 6.92 | 7.13 | 87390 | 6139 | 1.81% |
| 2024-11-14 | 7.28 | 7.06 | -0.24 | -3.29% | 7.03 | 7.30 | 99403 | 7108 | 2.05% |
| 2024-11-13 | 7.28 | 7.30 | -0.03 | -0.41% | 7.09 | 7.35 | 101407 | 7330 | 2.10% |
| 2024-11-12 | 7.41 | 7.33 | -0.10 | -1.35% | 7.22 | 7.47 | 147078 | 10836 | 3.04% |
| 2024-11-11 | 7.10 | 7.43 | 0.26 | 3.63% | 7.10 | 7.43 | 157230 | 11479 | 3.25% |
| 2024-11-08 | 7.33 | 7.17 | -0.08 | -1.10% | 7.09 | 7.38 | 154287 | 11114 | 3.19% |
| 2024-11-07 | 6.98 | 7.25 | 0.22 | 3.13% | 6.96 | 7.29 | 172442 | 12358 | 3.56% |
| 2024-11-06 | 7.08 | 7.03 | -0.05 | -0.71% | 6.96 | 7.12 | 126578 | 8912 | 2.62% |
| 2024-11-05 | 6.90 | 7.08 | 0.20 | 2.91% | 6.84 | 7.10 | 163727 | 11503 | 3.38% |
| 2024-11-04 | 6.55 | 6.88 | 0.34 | 5.20% | 6.53 | 6.92 | 136390 | 9302 | 2.82% |
| 2024-11-01 | 6.87 | 6.54 | -0.33 | -4.80% | 6.53 | 6.90 | 130824 | 8713 | 2.70% |
| 2024-10-31 | 6.63 | 6.87 | 0.29 | 4.41% | 6.59 | 7.04 | 153703 | 10458 | 3.18% |
| 2024-10-30 | 6.74 | 6.58 | -0.24 | -3.52% | 6.52 | 6.83 | 159471 | 10617 | 3.30% |
| 2024-10-29 | 7.14 | 6.82 | -0.28 | -3.94% | 6.79 | 7.16 | 100642 | 6972 | 2.08% |
| 2024-10-28 | 7.05 | 7.10 | 0.10 | 1.43% | 6.98 | 7.11 | 72580 | 5109 | 1.50% |
| 2024-10-25 | 6.77 | 7.00 | 0.23 | 3.40% | 6.75 | 7.00 | 90101 | 6222 | 1.86% |
| 2024-10-24 | 6.81 | 6.77 | -0.04 | -0.59% | 6.71 | 6.84 | 58740 | 3972 | 1.21% |
| 2024-10-23 | 6.80 | 6.81 | -0.01 | -0.15% | 6.73 | 6.87 | 88700 | 6027 | 1.83% |
| 2024-10-22 | 6.54 | 6.82 | 0.30 | 4.60% | 6.49 | 6.82 | 117190 | 7841 | 2.42% |
| 2024-10-21 | 6.49 | 6.52 | 0.03 | 0.46% | 6.45 | 6.63 | 104605 | 6835 | 2.16% |
| 2024-10-18 | 6.27 | 6.49 | 0.20 | 3.18% | 6.25 | 6.58 | 96467 | 6190 | 1.99% |
| 2024-10-17 | 6.36 | 6.29 | -0.07 | -1.10% | 6.27 | 6.46 | 69704 | 4439 | 1.44% |
| 2024-10-16 | 6.30 | 6.36 | -0.06 | -0.93% | 6.29 | 6.47 | 94496 | 6033 | 1.95% |
| 2024-10-15 | 6.63 | 6.42 | -0.22 | -3.31% | 6.40 | 6.66 | 99366 | 6491 | 2.05% |
| 2024-10-14 | 6.64 | 6.64 | -0.01 | -0.15% | 6.39 | 6.72 | 118011 | 7755 | 2.44% |
| 2024-10-11 | 6.92 | 6.65 | -0.30 | -4.32% | 6.57 | 6.93 | 77495 | 5199 | 1.60% |
| 2024-10-10 | 6.88 | 6.95 | 0.07 | 1.02% | 6.82 | 7.11 | 115327 | 8051 | 2.38% |
| 2024-10-09 | 7.45 | 6.88 | -0.75 | -9.83% | 6.87 | 7.45 | 173552 | 12314 | 3.59% |
| 2024-10-08 | 7.92 | 7.63 | 0.43 | 5.97% | 7.24 | 7.92 | 225692 | 17150 | 4.66% |
| 2024-09-30 | 6.93 | 7.20 | 0.62 | 9.42% | 6.74 | 7.23 | 183824 | 12922 | 3.81% |
| 2024-09-27 | 6.43 | 6.58 | 0.34 | 5.45% | 6.41 | 6.60 | 77644 | 5060 | 1.61% |
| 2024-09-26 | 5.96 | 6.24 | 0.25 | 4.17% | 5.96 | 6.25 | 91491 | 5608 | 1.89% |
| 2024-09-25 | 5.98 | 5.99 | 0.06 | 1.01% | 5.96 | 6.15 | 78866 | 4770 | 1.63% |
| 2024-09-24 | 5.72 | 5.93 | 0.22 | 3.85% | 5.70 | 5.93 | 74501 | 4339 | 1.54% |
| 2024-09-23 | 5.74 | 5.71 | -0.07 | -1.21% | 5.69 | 5.81 | 44998 | 2586 | 0.93% |
| 2024-09-20 | 5.81 | 5.78 | -0.03 | -0.52% | 5.73 | 5.95 | 48531 | 2813 | 1.01% |
| 2024-09-19 | 5.56 | 5.81 | 0.27 | 4.87% | 5.56 | 5.82 | 70462 | 4040 | 1.46% |
| 2024-09-18 | 5.68 | 5.54 | -0.15 | -2.64% | 5.42 | 5.73 | 66809 | 3695 | 1.38% |
| 2024-09-13 | 5.88 | 5.69 | -0.16 | -2.74% | 5.68 | 5.88 | 40096 | 2303 | 0.83% |
| 2024-09-12 | 5.88 | 5.85 | -0.08 | -1.35% | 5.85 | 6.03 | 37591 | 2229 | 0.78% |
| 2024-09-11 | 5.90 | 5.93 | -0.01 | -0.17% | 5.86 | 5.98 | 33982 | 2015 | 0.70% |
| 2024-09-10 | 5.95 | 5.94 | 0.00 | 0.00% | 5.73 | 5.98 | 56633 | 3308 | 1.17% |
| 2024-09-09 | 5.96 | 5.94 | -0.07 | -1.16% | 5.90 | 6.03 | 32650 | 1944 | 0.68% |
| 2024-09-06 | 6.15 | 6.01 | -0.14 | -2.28% | 5.98 | 6.17 | 39682 | 2403 | 0.82% |
| 2024-09-05 | 6.10 | 6.15 | 0.04 | 0.65% | 6.07 | 6.20 | 34446 | 2116 | 0.71% |
| 2024-09-04 | 6.02 | 6.11 | 0.06 | 0.99% | 5.98 | 6.21 | 55414 | 3388 | 1.15% |
| 2024-09-03 | 6.00 | 6.05 | 0.05 | 0.83% | 5.97 | 6.14 | 33490 | 2024 | 0.69% |
| 2024-09-02 | 6.12 | 6.00 | -0.17 | -2.76% | 5.99 | 6.19 | 46170 | 2815 | 0.96% |
| 2024-08-30 | 6.14 | 6.17 | 0.06 | 0.98% | 5.99 | 6.26 | 62278 | 3824 | 1.29% |
| 2024-08-29 | 5.89 | 6.11 | 0.16 | 2.69% | 5.88 | 6.13 | 36533 | 2206 | 0.76% |
| 2024-08-28 | 5.90 | 5.95 | 0.06 | 1.02% | 5.82 | 5.99 | 29094 | 1720 | 0.60% |
| 2024-08-27 | 6.00 | 5.89 | -0.13 | -2.16% | 5.88 | 6.00 | 23601 | 1399 | 0.49% |
| 2024-08-26 | 5.93 | 6.02 | 0.07 | 1.18% | 5.92 | 6.06 | 28008 | 1680 | 0.58% |
| 2024-08-23 | 5.97 | 5.95 | -0.02 | -0.34% | 5.86 | 5.98 | 27071 | 1601 | 0.56% |
| 2024-08-22 | 6.11 | 5.97 | -0.14 | -2.29% | 5.96 | 6.14 | 31691 | 1908 | 0.66% |
| 2024-08-21 | 6.04 | 6.11 | 0.01 | 0.16% | 6.04 | 6.15 | 19682 | 1202 | 0.41% |
| 2024-08-20 | 6.23 | 6.10 | -0.11 | -1.77% | 6.06 | 6.23 | 29898 | 1825 | 0.62% |
| 2024-08-19 | 6.24 | 6.21 | -0.03 | -0.48% | 6.20 | 6.33 | 39720 | 2490 | 0.82% |
| 2024-08-16 | 6.30 | 6.24 | -0.05 | -0.79% | 6.24 | 6.34 | 24429 | 1534 | 0.51% |
| 2024-08-15 | 6.16 | 6.29 | 0.07 | 1.13% | 6.15 | 6.37 | 39543 | 2481 | 0.82% |
| 2024-08-14 | 6.36 | 6.22 | -0.11 | -1.74% | 6.18 | 6.36 | 42096 | 2630 | 0.87% |
| 2024-08-13 | 6.39 | 6.33 | -0.06 | -0.94% | 6.27 | 6.41 | 41709 | 2639 | 0.86% |