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 | 6.98 | 7.00 | 0.09 | 1.30% | 6.86 | 7.17 | 39151 | 2754 | 2.61% |
| 2024-11-20 | 6.69 | 6.91 | 0.26 | 3.91% | 6.65 | 7.03 | 35509 | 2442 | 2.37% |
| 2024-11-19 | 6.54 | 6.65 | 0.20 | 3.10% | 6.40 | 6.68 | 38898 | 2538 | 2.60% |
| 2024-11-18 | 6.91 | 6.45 | -0.36 | -5.29% | 6.37 | 7.00 | 53146 | 3516 | 3.55% |
| 2024-11-15 | 6.68 | 6.81 | 0.13 | 1.95% | 6.67 | 7.21 | 52667 | 3665 | 3.52% |
| 2024-11-14 | 6.99 | 6.68 | -0.31 | -4.43% | 6.65 | 7.00 | 29950 | 2041 | 2.00% |
| 2024-11-13 | 6.96 | 6.99 | 0.02 | 0.29% | 6.82 | 7.24 | 43811 | 3065 | 2.93% |
| 2024-11-12 | 7.40 | 6.97 | -0.41 | -5.56% | 6.88 | 7.45 | 40867 | 2915 | 2.73% |
| 2024-11-11 | 7.05 | 7.38 | 0.26 | 3.65% | 7.02 | 7.43 | 44094 | 3236 | 2.94% |
| 2024-11-08 | 7.41 | 7.12 | -0.27 | -3.65% | 6.96 | 7.44 | 48250 | 3488 | 3.22% |
| 2024-11-07 | 6.90 | 7.39 | 0.45 | 6.48% | 6.70 | 7.42 | 59985 | 4294 | 4.01% |
| 2024-11-06 | 6.75 | 6.94 | 0.25 | 3.74% | 6.60 | 7.10 | 50223 | 3456 | 3.35% |
| 2024-11-05 | 6.51 | 6.69 | 0.14 | 2.14% | 6.40 | 6.74 | 43792 | 2885 | 2.92% |
| 2024-11-04 | 6.60 | 6.55 | 0.16 | 2.50% | 6.10 | 6.65 | 46604 | 2998 | 3.11% |
| 2024-11-01 | 6.54 | 6.39 | -0.07 | -1.08% | 6.06 | 7.13 | 77340 | 5104 | 5.17% |
| 2024-10-31 | 6.03 | 6.46 | 0.45 | 7.49% | 6.02 | 6.88 | 71591 | 4636 | 4.78% |
| 2024-10-30 | 6.05 | 6.01 | -0.05 | -0.83% | 5.92 | 6.21 | 24060 | 1457 | 1.61% |
| 2024-10-29 | 6.40 | 6.06 | -0.28 | -4.42% | 6.03 | 6.47 | 39108 | 2421 | 2.61% |
| 2024-10-28 | 6.17 | 6.34 | 0.29 | 4.79% | 6.06 | 6.34 | 32839 | 2057 | 2.19% |
| 2024-10-25 | 5.97 | 6.05 | 0.13 | 2.20% | 5.97 | 6.12 | 27057 | 1634 | 1.81% |
| 2024-10-24 | 5.95 | 5.92 | -0.06 | -1.00% | 5.82 | 6.02 | 22138 | 1310 | 1.48% |
| 2024-10-23 | 6.01 | 5.98 | -0.09 | -1.48% | 5.90 | 6.10 | 27623 | 1657 | 1.84% |
| 2024-10-22 | 5.86 | 6.07 | 0.18 | 3.06% | 5.75 | 6.37 | 52043 | 3176 | 3.48% |
| 2024-10-21 | 5.79 | 5.89 | 0.16 | 2.79% | 5.78 | 6.02 | 33533 | 1975 | 2.24% |
| 2024-10-18 | 5.50 | 5.73 | 0.21 | 3.80% | 5.45 | 5.84 | 28155 | 1588 | 1.88% |
| 2024-10-17 | 5.63 | 5.52 | 0.00 | 0.00% | 5.52 | 5.75 | 24514 | 1385 | 1.64% |
| 2024-10-16 | 5.40 | 5.52 | 0.11 | 2.03% | 5.35 | 5.56 | 24294 | 1336 | 1.62% |
| 2024-10-15 | 5.48 | 5.41 | -0.07 | -1.28% | 5.38 | 5.65 | 22849 | 1264 | 1.53% |
| 2024-10-14 | 5.31 | 5.48 | 0.24 | 4.58% | 5.24 | 5.50 | 19412 | 1046 | 1.30% |
| 2024-10-11 | 5.54 | 5.24 | -0.30 | -5.42% | 5.20 | 5.57 | 29796 | 1598 | 1.99% |
| 2024-10-10 | 5.62 | 5.54 | 0.01 | 0.18% | 5.38 | 5.79 | 32498 | 1817 | 2.17% |
| 2024-10-09 | 6.06 | 5.53 | -0.66 | -10.66% | 5.52 | 6.08 | 47420 | 2726 | 3.17% |
| 2024-10-08 | 6.60 | 6.19 | 0.60 | 10.73% | 5.81 | 6.62 | 70208 | 4344 | 4.69% |
| 2024-09-30 | 5.08 | 5.59 | 0.66 | 13.39% | 5.07 | 5.64 | 53282 | 2842 | 3.56% |
| 2024-09-27 | 4.73 | 4.93 | 0.23 | 4.89% | 4.64 | 4.93 | 11349 | 549 | 0.76% |
| 2024-09-26 | 4.53 | 4.70 | 0.17 | 3.75% | 4.47 | 4.70 | 15723 | 722 | 1.05% |
| 2024-09-25 | 4.52 | 4.53 | 0.07 | 1.57% | 4.50 | 4.63 | 19254 | 877 | 1.29% |
| 2024-09-24 | 4.31 | 4.46 | 0.20 | 4.69% | 4.26 | 4.47 | 15604 | 681 | 1.04% |
| 2024-09-23 | 4.24 | 4.26 | -0.01 | -0.23% | 4.21 | 4.32 | 5981 | 255 | 0.40% |
| 2024-09-20 | 4.34 | 4.27 | -0.06 | -1.39% | 4.25 | 4.34 | 9630 | 413 | 0.64% |
| 2024-09-19 | 4.23 | 4.33 | 0.12 | 2.85% | 4.21 | 4.37 | 13239 | 571 | 0.88% |
| 2024-09-18 | 4.32 | 4.21 | -0.09 | -2.09% | 4.14 | 4.33 | 11739 | 494 | 0.78% |
| 2024-09-13 | 4.42 | 4.30 | -0.10 | -2.27% | 4.28 | 4.43 | 11841 | 513 | 0.79% |
| 2024-09-12 | 4.44 | 4.40 | -0.01 | -0.23% | 4.39 | 4.49 | 12252 | 543 | 0.82% |
| 2024-09-11 | 4.40 | 4.41 | -0.01 | -0.23% | 4.34 | 4.53 | 14763 | 656 | 0.99% |
| 2024-09-10 | 4.41 | 4.42 | 0.04 | 0.91% | 4.33 | 4.44 | 10843 | 476 | 0.72% |
| 2024-09-09 | 4.52 | 4.38 | -0.07 | -1.57% | 4.29 | 4.52 | 18570 | 815 | 1.24% |
| 2024-09-06 | 4.43 | 4.45 | 0.07 | 1.60% | 4.28 | 4.70 | 44164 | 1978 | 2.95% |
| 2024-09-05 | 4.29 | 4.38 | 0.08 | 1.86% | 4.29 | 4.39 | 9763 | 425 | 0.65% |
| 2024-09-04 | 4.42 | 4.30 | -0.12 | -2.71% | 4.30 | 4.43 | 12640 | 550 | 0.84% |
| 2024-09-03 | 4.50 | 4.42 | -0.05 | -1.12% | 4.40 | 4.53 | 10594 | 471 | 0.71% |
| 2024-09-02 | 4.64 | 4.47 | -0.09 | -1.97% | 4.47 | 4.66 | 16703 | 765 | 1.12% |
| 2024-08-30 | 4.50 | 4.56 | 0.05 | 1.11% | 4.47 | 4.68 | 17264 | 794 | 1.15% |
| 2024-08-29 | 4.34 | 4.51 | 0.06 | 1.35% | 4.34 | 4.57 | 14708 | 659 | 0.98% |
| 2024-08-28 | 4.41 | 4.45 | 0.03 | 0.68% | 4.29 | 4.54 | 24100 | 1070 | 1.61% |
| 2024-08-27 | 4.57 | 4.42 | -0.10 | -2.21% | 4.39 | 4.58 | 15131 | 673 | 1.01% |
| 2024-08-26 | 4.48 | 4.52 | 0.10 | 2.26% | 4.35 | 4.60 | 23338 | 1054 | 1.56% |
| 2024-08-23 | 4.52 | 4.42 | -0.10 | -2.21% | 4.39 | 4.54 | 21631 | 957 | 1.44% |
| 2024-08-22 | 4.68 | 4.52 | -0.11 | -2.38% | 4.48 | 4.74 | 19935 | 915 | 1.33% |
| 2024-08-21 | 4.69 | 4.63 | -0.10 | -2.11% | 4.62 | 4.76 | 18073 | 845 | 1.21% |
| 2024-08-20 | 4.86 | 4.73 | -0.06 | -1.25% | 4.68 | 4.88 | 10216 | 486 | 0.68% |
| 2024-08-19 | 4.84 | 4.79 | -0.02 | -0.42% | 4.70 | 4.92 | 16566 | 795 | 1.11% |
| 2024-08-16 | 5.00 | 4.81 | -0.14 | -2.83% | 4.78 | 5.01 | 19842 | 967 | 1.33% |
| 2024-08-15 | 4.96 | 4.95 | 0.01 | 0.20% | 4.81 | 5.03 | 16023 | 785 | 1.07% |