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 | 6.66 | 7.00 | 0.30 | 4.48% | 6.65 | 7.07 | 275858 | 19039 | 8.32% |
| 2024-11-20 | 6.56 | 6.70 | 0.12 | 1.82% | 6.45 | 6.79 | 137774 | 9148 | 4.15% |
| 2024-11-19 | 6.57 | 6.58 | 0.07 | 1.08% | 6.35 | 6.59 | 124322 | 8056 | 3.75% |
| 2024-11-18 | 6.66 | 6.51 | -0.16 | -2.40% | 6.40 | 6.77 | 161654 | 10642 | 4.87% |
| 2024-11-15 | 6.78 | 6.67 | -0.21 | -3.05% | 6.67 | 6.95 | 154382 | 10532 | 4.65% |
| 2024-11-14 | 6.98 | 6.88 | -0.20 | -2.82% | 6.88 | 7.13 | 168780 | 11811 | 5.09% |
| 2024-11-13 | 7.36 | 7.08 | -0.17 | -2.34% | 6.94 | 7.43 | 284058 | 20247 | 8.56% |
| 2024-11-12 | 7.53 | 7.25 | -0.10 | -1.36% | 7.16 | 7.55 | 338578 | 24781 | 10.21% |
| 2024-11-11 | 7.10 | 7.35 | 0.23 | 3.23% | 7.02 | 7.71 | 452333 | 32954 | 13.64% |
| 2024-11-08 | 7.10 | 7.12 | 0.02 | 0.28% | 6.92 | 7.16 | 292622 | 20578 | 8.82% |
| 2024-11-07 | 6.86 | 7.10 | 0.20 | 2.90% | 6.79 | 7.15 | 306631 | 21667 | 9.24% |
| 2024-11-06 | 6.84 | 6.90 | 0.01 | 0.15% | 6.81 | 6.96 | 221268 | 15235 | 6.67% |
| 2024-11-05 | 6.82 | 6.89 | -0.02 | -0.29% | 6.76 | 6.89 | 274046 | 18733 | 8.26% |
| 2024-11-04 | 7.00 | 6.91 | 0.03 | 0.44% | 6.70 | 7.10 | 294018 | 20200 | 8.86% |
| 2024-11-01 | 7.04 | 6.88 | -0.27 | -3.78% | 6.75 | 7.17 | 360457 | 25030 | 10.87% |
| 2024-10-31 | 6.96 | 7.15 | 0.02 | 0.28% | 6.78 | 7.19 | 418308 | 29233 | 12.61% |
| 2024-10-30 | 6.60 | 7.13 | 0.43 | 6.42% | 6.53 | 7.37 | 556306 | 39214 | 16.77% |
| 2024-10-29 | 6.60 | 6.70 | 0.19 | 2.92% | 6.47 | 7.16 | 405334 | 27457 | 12.22% |
| 2024-10-28 | 6.28 | 6.51 | 0.21 | 3.33% | 6.28 | 6.52 | 203606 | 13050 | 6.14% |
| 2024-10-25 | 6.25 | 6.30 | 0.06 | 0.96% | 6.20 | 6.33 | 165877 | 10415 | 5.00% |
| 2024-10-24 | 6.19 | 6.24 | 0.04 | 0.65% | 6.15 | 6.29 | 137182 | 8544 | 4.14% |
| 2024-10-23 | 6.20 | 6.20 | -0.02 | -0.32% | 6.16 | 6.28 | 142377 | 8855 | 4.29% |
| 2024-10-22 | 6.15 | 6.22 | 0.06 | 0.97% | 6.06 | 6.23 | 188509 | 11608 | 5.68% |
| 2024-10-21 | 6.00 | 6.16 | 0.08 | 1.32% | 5.97 | 6.32 | 260423 | 15938 | 7.85% |
| 2024-10-18 | 5.81 | 6.08 | 0.04 | 0.66% | 5.70 | 6.11 | 291748 | 17246 | 8.79% |
| 2024-10-17 | 6.10 | 6.04 | -0.06 | -0.98% | 6.02 | 6.20 | 142304 | 8699 | 4.29% |
| 2024-10-16 | 5.98 | 6.10 | 0.00 | 0.00% | 5.94 | 6.15 | 126954 | 7711 | 3.83% |
| 2024-10-15 | 6.17 | 6.10 | -0.11 | -1.77% | 6.10 | 6.23 | 128125 | 7883 | 3.86% |
| 2024-10-14 | 6.09 | 6.21 | 0.00 | 0.00% | 6.03 | 6.22 | 172783 | 10603 | 5.21% |
| 2024-10-11 | 6.43 | 6.21 | -0.45 | -6.76% | 6.16 | 6.47 | 190064 | 12029 | 5.73% |
| 2024-10-10 | 6.21 | 6.66 | 0.03 | 0.45% | 6.20 | 6.89 | 359468 | 23110 | 10.84% |
| 2024-10-09 | 7.01 | 6.63 | -0.74 | -10.04% | 6.63 | 7.02 | 241871 | 16161 | 7.29% |
| 2024-10-08 | 8.25 | 7.37 | -0.33 | -4.29% | 7.13 | 8.30 | 781985 | 60637 | 23.57% |
| 2024-09-30 | 7.00 | 7.70 | 0.70 | 10.00% | 6.86 | 7.70 | 839175 | 60838 | 25.30% |
| 2024-09-27 | 6.78 | 7.00 | 0.22 | 3.24% | 6.58 | 7.30 | 683212 | 47054 | 20.59% |
| 2024-09-26 | 6.78 | 6.78 | 0.62 | 10.06% | 6.78 | 6.78 | 157442 | 10674 | 4.75% |
| 2024-09-25 | 5.62 | 6.16 | 0.56 | 10.00% | 5.59 | 6.16 | 199817 | 12107 | 6.02% |
| 2024-09-24 | 5.50 | 5.60 | 0.14 | 2.56% | 5.48 | 5.60 | 58700 | 3261 | 1.77% |
| 2024-09-23 | 5.50 | 5.46 | -0.01 | -0.18% | 5.42 | 5.50 | 30914 | 1687 | 0.93% |
| 2024-09-20 | 5.48 | 5.47 | -0.01 | -0.18% | 5.42 | 5.50 | 22559 | 1231 | 0.68% |
| 2024-09-19 | 5.37 | 5.48 | 0.13 | 2.43% | 5.36 | 5.49 | 40063 | 2180 | 1.21% |
| 2024-09-18 | 5.40 | 5.35 | -0.05 | -0.93% | 5.21 | 5.40 | 45976 | 2436 | 1.39% |
| 2024-09-13 | 5.48 | 5.40 | -0.08 | -1.46% | 5.39 | 5.50 | 28048 | 1518 | 0.85% |
| 2024-09-12 | 5.50 | 5.48 | -0.02 | -0.36% | 5.48 | 5.57 | 25957 | 1430 | 0.78% |
| 2024-09-11 | 5.54 | 5.50 | -0.06 | -1.08% | 5.46 | 5.54 | 30370 | 1668 | 0.92% |
| 2024-09-10 | 5.63 | 5.56 | -0.10 | -1.77% | 5.46 | 5.64 | 45703 | 2531 | 1.38% |
| 2024-09-09 | 5.58 | 5.66 | 0.06 | 1.07% | 5.54 | 5.68 | 43696 | 2461 | 1.32% |
| 2024-09-06 | 5.61 | 5.60 | -0.02 | -0.36% | 5.58 | 5.71 | 35052 | 1975 | 1.06% |
| 2024-09-05 | 5.54 | 5.62 | 0.07 | 1.26% | 5.54 | 5.62 | 32924 | 1842 | 0.99% |
| 2024-09-04 | 5.56 | 5.55 | -0.03 | -0.54% | 5.53 | 5.60 | 23117 | 1286 | 0.70% |
| 2024-09-03 | 5.52 | 5.58 | 0.03 | 0.54% | 5.52 | 5.60 | 24640 | 1371 | 0.74% |
| 2024-09-02 | 5.55 | 5.55 | 0.00 | 0.00% | 5.54 | 5.62 | 33719 | 1883 | 1.02% |
| 2024-08-30 | 5.45 | 5.55 | 0.10 | 1.83% | 5.44 | 5.59 | 40997 | 2270 | 1.24% |
| 2024-08-29 | 5.44 | 5.45 | 0.00 | 0.00% | 5.37 | 5.48 | 22813 | 1240 | 0.69% |
| 2024-08-28 | 5.45 | 5.45 | -0.02 | -0.37% | 5.42 | 5.51 | 25197 | 1377 | 0.76% |
| 2024-08-27 | 5.51 | 5.47 | -0.06 | -1.08% | 5.45 | 5.54 | 26485 | 1456 | 0.80% |
| 2024-08-26 | 5.47 | 5.53 | 0.04 | 0.73% | 5.44 | 5.55 | 22593 | 1245 | 0.68% |
| 2024-08-23 | 5.44 | 5.49 | 0.05 | 0.92% | 5.34 | 5.49 | 37670 | 2039 | 1.14% |
| 2024-08-22 | 5.62 | 5.44 | -0.18 | -3.20% | 5.43 | 5.64 | 40083 | 2206 | 1.21% |
| 2024-08-21 | 5.64 | 5.62 | -0.02 | -0.35% | 5.61 | 5.65 | 16079 | 904 | 0.48% |
| 2024-08-20 | 5.71 | 5.64 | -0.07 | -1.23% | 5.60 | 5.73 | 27577 | 1556 | 0.83% |
| 2024-08-19 | 5.71 | 5.71 | 0.00 | 0.00% | 5.67 | 5.75 | 17396 | 994 | 0.52% |
| 2024-08-16 | 5.77 | 5.71 | -0.06 | -1.04% | 5.70 | 5.77 | 27140 | 1552 | 0.82% |
| 2024-08-15 | 5.68 | 5.77 | 0.07 | 1.23% | 5.64 | 5.78 | 39047 | 2235 | 1.18% |