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 | 7.01 | 7.16 | 0.15 | 2.14% | 6.93 | 7.24 | 70236 | 4996 | 3.47% |
| 2024-11-20 | 6.80 | 7.01 | 0.21 | 3.09% | 6.77 | 7.05 | 46445 | 3217 | 2.30% |
| 2024-11-19 | 6.73 | 6.80 | 0.09 | 1.34% | 6.64 | 6.80 | 34482 | 2322 | 1.70% |
| 2024-11-18 | 6.81 | 6.71 | -0.06 | -0.89% | 6.63 | 6.89 | 45829 | 3106 | 2.27% |
| 2024-11-15 | 6.88 | 6.77 | -0.12 | -1.74% | 6.77 | 7.02 | 56599 | 3909 | 2.80% |
| 2024-11-14 | 7.13 | 6.89 | -0.24 | -3.37% | 6.87 | 7.15 | 42297 | 2953 | 2.09% |
| 2024-11-13 | 7.15 | 7.13 | -0.01 | -0.14% | 6.98 | 7.22 | 47929 | 3405 | 2.37% |
| 2024-11-12 | 7.13 | 7.14 | 0.01 | 0.14% | 7.03 | 7.27 | 73555 | 5247 | 3.64% |
| 2024-11-11 | 6.96 | 7.13 | 0.16 | 2.30% | 6.95 | 7.24 | 64525 | 4556 | 3.19% |
| 2024-11-08 | 7.10 | 6.97 | -0.10 | -1.41% | 6.89 | 7.16 | 54707 | 3814 | 2.70% |
| 2024-11-07 | 6.82 | 7.07 | 0.25 | 3.67% | 6.72 | 7.15 | 85060 | 5959 | 4.20% |
| 2024-11-06 | 6.74 | 6.82 | 0.08 | 1.19% | 6.66 | 6.85 | 60993 | 4126 | 3.01% |
| 2024-11-05 | 6.63 | 6.74 | 0.14 | 2.12% | 6.60 | 6.74 | 49804 | 3329 | 2.46% |
| 2024-11-04 | 6.45 | 6.60 | 0.11 | 1.69% | 6.31 | 6.61 | 47732 | 3103 | 2.36% |
| 2024-11-01 | 6.77 | 6.49 | -0.31 | -4.56% | 6.48 | 6.93 | 83844 | 5565 | 4.14% |
| 2024-10-31 | 6.67 | 6.80 | -0.08 | -1.16% | 6.67 | 6.90 | 114884 | 7779 | 5.68% |
| 2024-10-30 | 6.51 | 6.88 | 0.31 | 4.72% | 6.50 | 7.23 | 128945 | 8875 | 6.37% |
| 2024-10-29 | 6.79 | 6.57 | -0.21 | -3.10% | 6.55 | 6.88 | 55022 | 3671 | 2.72% |
| 2024-10-28 | 6.56 | 6.78 | 0.23 | 3.51% | 6.56 | 6.82 | 56751 | 3824 | 2.81% |
| 2024-10-25 | 6.43 | 6.55 | 0.09 | 1.39% | 6.42 | 6.59 | 48744 | 3185 | 2.41% |
| 2024-10-24 | 6.35 | 6.46 | -0.01 | -0.15% | 6.29 | 6.47 | 49779 | 3181 | 2.46% |
| 2024-10-23 | 6.48 | 6.47 | 0.01 | 0.15% | 6.43 | 6.53 | 44823 | 2907 | 2.22% |
| 2024-10-22 | 6.36 | 6.46 | 0.09 | 1.41% | 6.33 | 6.49 | 41122 | 2646 | 2.03% |
| 2024-10-21 | 6.37 | 6.37 | 0.02 | 0.31% | 6.32 | 6.44 | 45131 | 2874 | 2.23% |
| 2024-10-18 | 6.29 | 6.35 | 0.08 | 1.28% | 6.19 | 6.44 | 54796 | 3454 | 2.71% |
| 2024-10-17 | 6.42 | 6.27 | -0.10 | -1.57% | 6.25 | 6.44 | 44250 | 2805 | 2.19% |
| 2024-10-16 | 6.35 | 6.37 | -0.02 | -0.31% | 6.22 | 6.43 | 45068 | 2862 | 2.23% |
| 2024-10-15 | 6.45 | 6.39 | -0.05 | -0.78% | 6.32 | 6.66 | 65493 | 4224 | 3.24% |
| 2024-10-14 | 6.38 | 6.44 | 0.17 | 2.71% | 6.26 | 6.45 | 46571 | 2969 | 2.30% |
| 2024-10-11 | 6.53 | 6.27 | -0.22 | -3.39% | 6.23 | 6.53 | 41936 | 2659 | 2.07% |
| 2024-10-10 | 6.41 | 6.49 | 0.08 | 1.25% | 6.29 | 6.64 | 54331 | 3523 | 2.69% |
| 2024-10-09 | 6.97 | 6.41 | -0.59 | -8.43% | 6.40 | 6.97 | 76525 | 5062 | 3.78% |
| 2024-10-08 | 7.35 | 7.00 | 0.31 | 4.63% | 6.75 | 7.35 | 105857 | 7415 | 5.23% |
| 2024-09-30 | 6.31 | 6.69 | 0.51 | 8.25% | 6.28 | 6.79 | 125252 | 8132 | 6.19% |
| 2024-09-27 | 6.03 | 6.18 | 0.24 | 4.04% | 6.00 | 6.18 | 39709 | 2415 | 1.96% |
| 2024-09-26 | 5.78 | 5.94 | 0.18 | 3.13% | 5.71 | 5.94 | 34953 | 2045 | 1.73% |
| 2024-09-25 | 5.75 | 5.76 | 0.07 | 1.23% | 5.69 | 5.86 | 38167 | 2215 | 1.89% |
| 2024-09-24 | 5.51 | 5.69 | 0.17 | 3.08% | 5.51 | 5.71 | 30706 | 1732 | 1.52% |
| 2024-09-23 | 5.48 | 5.52 | 0.04 | 0.73% | 5.45 | 5.53 | 11289 | 621 | 0.56% |
| 2024-09-20 | 5.57 | 5.48 | -0.05 | -0.90% | 5.43 | 5.57 | 16392 | 900 | 0.81% |
| 2024-09-19 | 5.39 | 5.53 | 0.17 | 3.17% | 5.39 | 5.56 | 25856 | 1421 | 1.28% |
| 2024-09-18 | 5.42 | 5.36 | -0.08 | -1.47% | 5.26 | 5.48 | 22052 | 1175 | 1.09% |
| 2024-09-13 | 5.54 | 5.44 | -0.08 | -1.45% | 5.44 | 5.54 | 15394 | 843 | 0.76% |
| 2024-09-12 | 5.52 | 5.52 | 0.00 | 0.00% | 5.51 | 5.57 | 17141 | 949 | 0.85% |
| 2024-09-11 | 5.50 | 5.52 | -0.03 | -0.54% | 5.48 | 5.56 | 15344 | 845 | 0.76% |
| 2024-09-10 | 5.54 | 5.55 | 0.01 | 0.18% | 5.45 | 5.59 | 19057 | 1051 | 0.94% |
| 2024-09-09 | 5.45 | 5.54 | 0.06 | 1.09% | 5.38 | 5.55 | 24754 | 1360 | 1.22% |
| 2024-09-06 | 5.57 | 5.48 | -0.11 | -1.97% | 5.47 | 5.62 | 23527 | 1299 | 1.16% |
| 2024-09-05 | 5.52 | 5.59 | 0.07 | 1.27% | 5.50 | 5.59 | 21792 | 1209 | 1.08% |
| 2024-09-04 | 5.53 | 5.52 | -0.03 | -0.54% | 5.47 | 5.55 | 31730 | 1747 | 1.57% |
| 2024-09-03 | 5.58 | 5.55 | -0.04 | -0.72% | 5.47 | 5.61 | 36801 | 2037 | 1.82% |
| 2024-09-02 | 5.79 | 5.59 | -0.23 | -3.95% | 5.57 | 5.81 | 51848 | 2946 | 2.56% |
| 2024-08-30 | 5.79 | 5.82 | 0.00 | 0.00% | 5.71 | 5.93 | 54082 | 3145 | 2.67% |
| 2024-08-29 | 5.75 | 5.82 | 0.07 | 1.22% | 5.72 | 5.84 | 21916 | 1266 | 1.08% |
| 2024-08-28 | 5.72 | 5.75 | 0.04 | 0.70% | 5.64 | 5.85 | 18124 | 1043 | 0.90% |
| 2024-08-27 | 5.80 | 5.71 | -0.06 | -1.04% | 5.69 | 5.80 | 17915 | 1026 | 0.89% |
| 2024-08-26 | 5.62 | 5.77 | 0.15 | 2.67% | 5.51 | 5.78 | 27243 | 1545 | 1.35% |
| 2024-08-23 | 5.65 | 5.62 | -0.06 | -1.06% | 5.57 | 5.73 | 25139 | 1417 | 1.24% |
| 2024-08-22 | 5.78 | 5.68 | -0.10 | -1.73% | 5.68 | 5.84 | 19318 | 1106 | 0.95% |
| 2024-08-21 | 5.82 | 5.78 | -0.05 | -0.86% | 5.74 | 5.84 | 26130 | 1510 | 1.29% |
| 2024-08-20 | 5.98 | 5.83 | -0.15 | -2.51% | 5.81 | 6.03 | 28108 | 1652 | 1.39% |
| 2024-08-19 | 6.03 | 5.98 | -0.05 | -0.83% | 5.91 | 6.05 | 25482 | 1524 | 1.26% |
| 2024-08-16 | 6.16 | 6.03 | -0.11 | -1.79% | 6.00 | 6.18 | 49198 | 2984 | 2.43% |
| 2024-08-15 | 6.30 | 6.14 | -0.13 | -2.07% | 6.12 | 6.35 | 76292 | 4727 | 3.77% |
| 2024-08-14 | 6.17 | 6.27 | 0.09 | 1.46% | 6.13 | 6.57 | 109651 | 6932 | 5.42% |
| 2024-08-13 | 6.12 | 6.18 | 0.05 | 0.82% | 5.96 | 6.18 | 34952 | 2126 | 1.73% |