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 | 7.17 | 7.06 | -0.05 | -0.70% | 6.97 | 7.25 | 173521 | 12302 | 3.09% |
| 2024-11-20 | 7.01 | 7.11 | 0.07 | 0.99% | 6.94 | 7.12 | 174003 | 12254 | 3.10% |
| 2024-11-19 | 6.95 | 7.04 | 0.09 | 1.29% | 6.78 | 7.04 | 178616 | 12348 | 3.18% |
| 2024-11-18 | 6.98 | 6.95 | 0.08 | 1.16% | 6.74 | 7.22 | 206732 | 14451 | 3.68% |
| 2024-11-15 | 7.14 | 6.87 | -0.27 | -3.78% | 6.85 | 7.19 | 172545 | 12150 | 3.07% |
| 2024-11-14 | 7.51 | 7.14 | -0.36 | -4.80% | 7.14 | 7.56 | 194133 | 14153 | 3.45% |
| 2024-11-13 | 7.39 | 7.50 | 0.01 | 0.13% | 7.32 | 7.61 | 199869 | 14916 | 3.56% |
| 2024-11-12 | 7.87 | 7.49 | -0.24 | -3.10% | 7.39 | 7.93 | 316145 | 24150 | 5.62% |
| 2024-11-11 | 7.17 | 7.73 | 0.48 | 6.62% | 7.17 | 7.73 | 314251 | 23634 | 5.59% |
| 2024-11-08 | 7.20 | 7.25 | 0.09 | 1.26% | 7.19 | 7.39 | 272715 | 19833 | 4.85% |
| 2024-11-07 | 6.83 | 7.16 | 0.25 | 3.62% | 6.80 | 7.16 | 202658 | 14227 | 3.60% |
| 2024-11-06 | 6.90 | 6.91 | 0.15 | 2.22% | 6.85 | 7.17 | 277537 | 19414 | 4.94% |
| 2024-11-05 | 6.53 | 6.76 | 0.19 | 2.89% | 6.53 | 6.81 | 185227 | 12459 | 3.29% |
| 2024-11-04 | 6.38 | 6.57 | 0.18 | 2.82% | 6.34 | 6.62 | 147051 | 9619 | 2.62% |
| 2024-11-01 | 6.70 | 6.39 | -0.28 | -4.20% | 6.37 | 6.86 | 236484 | 15476 | 4.21% |
| 2024-10-31 | 6.58 | 6.67 | 0.26 | 4.06% | 6.48 | 6.77 | 234928 | 15637 | 4.18% |
| 2024-10-30 | 6.40 | 6.41 | -0.08 | -1.23% | 6.35 | 6.61 | 192095 | 12410 | 3.42% |
| 2024-10-29 | 6.80 | 6.49 | -0.25 | -3.71% | 6.48 | 7.01 | 265849 | 17700 | 4.73% |
| 2024-10-28 | 6.72 | 6.74 | 0.13 | 1.97% | 6.53 | 6.76 | 208203 | 13874 | 3.70% |
| 2024-10-25 | 6.27 | 6.61 | 0.36 | 5.76% | 6.27 | 6.69 | 288953 | 18918 | 5.14% |
| 2024-10-24 | 6.31 | 6.25 | -0.17 | -2.65% | 6.22 | 6.39 | 144277 | 9051 | 2.57% |
| 2024-10-23 | 6.27 | 6.42 | 0.14 | 2.23% | 6.21 | 6.57 | 220769 | 14132 | 3.93% |
| 2024-10-22 | 6.27 | 6.28 | -0.01 | -0.16% | 6.10 | 6.32 | 190582 | 11820 | 3.39% |
| 2024-10-21 | 6.05 | 6.29 | 0.22 | 3.62% | 5.95 | 6.42 | 294709 | 18385 | 5.24% |
| 2024-10-18 | 5.72 | 6.07 | 0.33 | 5.75% | 5.69 | 6.20 | 217939 | 12968 | 3.88% |
| 2024-10-17 | 5.83 | 5.74 | -0.07 | -1.20% | 5.74 | 5.92 | 133466 | 7791 | 2.37% |
| 2024-10-16 | 5.75 | 5.81 | -0.08 | -1.36% | 5.74 | 5.90 | 172731 | 10043 | 3.07% |
| 2024-10-15 | 6.05 | 5.89 | -0.15 | -2.48% | 5.89 | 6.08 | 156212 | 9349 | 2.78% |
| 2024-10-14 | 5.98 | 6.04 | 0.11 | 1.85% | 5.80 | 6.13 | 177260 | 10591 | 3.15% |
| 2024-10-11 | 6.39 | 5.93 | -0.46 | -7.20% | 5.83 | 6.39 | 246230 | 14891 | 4.38% |
| 2024-10-10 | 6.45 | 6.39 | -0.05 | -0.78% | 6.28 | 6.70 | 211041 | 13702 | 3.75% |
| 2024-10-09 | 7.17 | 6.44 | -1.04 | -13.90% | 6.44 | 7.28 | 403036 | 27540 | 7.17% |
| 2024-10-08 | 7.80 | 7.48 | 0.91 | 13.85% | 6.88 | 7.80 | 495586 | 36319 | 8.82% |
| 2024-09-30 | 5.94 | 6.57 | 0.91 | 16.08% | 5.92 | 6.74 | 432491 | 27421 | 7.69% |
| 2024-09-27 | 5.34 | 5.66 | 0.43 | 8.22% | 5.33 | 5.69 | 170258 | 9335 | 3.03% |
| 2024-09-26 | 5.02 | 5.23 | 0.19 | 3.77% | 5.00 | 5.23 | 164059 | 8416 | 2.92% |
| 2024-09-25 | 4.96 | 5.04 | 0.13 | 2.65% | 4.95 | 5.15 | 158809 | 8040 | 2.82% |
| 2024-09-24 | 4.69 | 4.91 | 0.28 | 6.05% | 4.67 | 4.91 | 148954 | 7171 | 2.65% |
| 2024-09-23 | 4.67 | 4.63 | -0.04 | -0.86% | 4.61 | 4.71 | 48618 | 2263 | 0.86% |
| 2024-09-20 | 4.77 | 4.67 | -0.07 | -1.48% | 4.64 | 4.85 | 77052 | 3623 | 1.37% |
| 2024-09-19 | 4.59 | 4.74 | 0.17 | 3.72% | 4.56 | 4.77 | 91948 | 4315 | 1.64% |
| 2024-09-18 | 4.67 | 4.57 | -0.11 | -2.35% | 4.51 | 4.73 | 63421 | 2898 | 1.13% |
| 2024-09-13 | 4.84 | 4.68 | -0.13 | -2.70% | 4.66 | 4.84 | 79085 | 3725 | 1.41% |
| 2024-09-12 | 4.77 | 4.81 | 0.03 | 0.63% | 4.77 | 4.96 | 79146 | 3844 | 1.41% |
| 2024-09-11 | 4.72 | 4.78 | 0.04 | 0.84% | 4.71 | 4.82 | 77104 | 3675 | 1.37% |
| 2024-09-10 | 4.73 | 4.74 | 0.04 | 0.85% | 4.61 | 4.77 | 76499 | 3575 | 1.36% |
| 2024-09-09 | 4.69 | 4.70 | -0.02 | -0.42% | 4.65 | 4.76 | 53157 | 2501 | 0.95% |
| 2024-09-06 | 4.86 | 4.72 | -0.15 | -3.08% | 4.71 | 4.88 | 76505 | 3644 | 1.36% |
| 2024-09-05 | 4.81 | 4.87 | 0.09 | 1.88% | 4.79 | 4.92 | 70888 | 3451 | 1.26% |
| 2024-09-04 | 4.74 | 4.78 | -0.02 | -0.42% | 4.73 | 4.88 | 72175 | 3474 | 1.28% |
| 2024-09-03 | 4.78 | 4.80 | 0.02 | 0.42% | 4.72 | 4.87 | 74046 | 3546 | 1.32% |
| 2024-09-02 | 5.00 | 4.78 | -0.21 | -4.21% | 4.77 | 5.03 | 90690 | 4427 | 1.61% |
| 2024-08-30 | 4.86 | 4.99 | 0.09 | 1.84% | 4.86 | 5.07 | 95166 | 4756 | 1.69% |
| 2024-08-29 | 4.77 | 4.90 | 0.13 | 2.73% | 4.73 | 4.94 | 83592 | 4059 | 1.49% |
| 2024-08-28 | 4.77 | 4.77 | 0.00 | 0.00% | 4.72 | 4.86 | 58092 | 2783 | 1.03% |
| 2024-08-27 | 4.87 | 4.77 | -0.10 | -2.05% | 4.74 | 4.88 | 71828 | 3441 | 1.28% |
| 2024-08-26 | 4.79 | 4.87 | 0.11 | 2.31% | 4.76 | 4.93 | 76067 | 3704 | 1.35% |
| 2024-08-23 | 4.83 | 4.76 | -0.05 | -1.04% | 4.72 | 4.83 | 50380 | 2401 | 0.90% |
| 2024-08-22 | 4.86 | 4.81 | -0.07 | -1.43% | 4.80 | 4.92 | 72655 | 3530 | 1.29% |
| 2024-08-21 | 4.82 | 4.88 | 0.03 | 0.62% | 4.80 | 4.90 | 66480 | 3232 | 1.18% |
| 2024-08-20 | 5.10 | 4.85 | -0.19 | -3.77% | 4.83 | 5.10 | 104177 | 5138 | 1.85% |
| 2024-08-19 | 5.12 | 5.04 | -0.08 | -1.56% | 5.03 | 5.17 | 66690 | 3398 | 1.19% |
| 2024-08-16 | 5.25 | 5.12 | -0.15 | -2.85% | 5.12 | 5.32 | 82688 | 4278 | 1.47% |
| 2024-08-15 | 5.16 | 5.27 | 0.11 | 2.13% | 5.11 | 5.31 | 92911 | 4861 | 1.65% |
| 2024-08-14 | 5.25 | 5.16 | -0.10 | -1.90% | 5.15 | 5.35 | 65079 | 3387 | 1.16% |
| 2024-08-13 | 5.25 | 5.26 | 0.03 | 0.57% | 5.12 | 5.31 | 77790 | 4051 | 1.38% |