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 | 7.73 | 8.02 | 0.31 | 4.02% | 7.72 | 8.17 | 558543 | 44326 | 4.31% |
| 2024-11-20 | 7.60 | 7.71 | 0.11 | 1.45% | 7.53 | 7.78 | 221275 | 17000 | 1.71% |
| 2024-11-19 | 7.43 | 7.60 | 0.15 | 2.01% | 7.30 | 7.60 | 253221 | 18910 | 1.95% |
| 2024-11-18 | 7.76 | 7.45 | -0.34 | -4.36% | 7.41 | 7.87 | 306657 | 23358 | 2.37% |
| 2024-11-15 | 7.60 | 7.79 | 0.11 | 1.43% | 7.58 | 7.97 | 526258 | 41131 | 4.06% |
| 2024-11-14 | 7.86 | 7.68 | -0.22 | -2.78% | 7.64 | 7.92 | 443560 | 34414 | 3.42% |
| 2024-11-13 | 7.86 | 7.90 | -0.08 | -1.00% | 7.70 | 8.39 | 757172 | 61044 | 5.84% |
| 2024-11-12 | 7.50 | 7.98 | 0.55 | 7.40% | 7.43 | 8.17 | 1015174 | 81206 | 7.83% |
| 2024-11-11 | 7.10 | 7.43 | 0.27 | 3.77% | 7.08 | 7.50 | 432512 | 31649 | 3.34% |
| 2024-11-08 | 7.30 | 7.16 | -0.08 | -1.10% | 7.10 | 7.39 | 364595 | 26309 | 2.81% |
| 2024-11-07 | 7.06 | 7.24 | 0.09 | 1.26% | 6.99 | 7.29 | 511130 | 36356 | 3.94% |
| 2024-11-06 | 7.06 | 7.15 | 0.21 | 3.03% | 6.89 | 7.34 | 937532 | 66739 | 7.23% |
| 2024-11-05 | 6.33 | 6.94 | 0.63 | 9.98% | 6.31 | 6.94 | 603139 | 40520 | 4.65% |
| 2024-11-04 | 6.21 | 6.31 | 0.10 | 1.61% | 6.16 | 6.31 | 187881 | 11738 | 1.45% |
| 2024-11-01 | 6.30 | 6.21 | -0.08 | -1.27% | 6.18 | 6.39 | 314989 | 19809 | 2.43% |
| 2024-10-31 | 6.32 | 6.36 | 0.05 | 0.79% | 6.27 | 6.39 | 249079 | 15747 | 1.92% |
| 2024-10-30 | 6.29 | 6.31 | -0.01 | -0.16% | 6.26 | 6.43 | 208089 | 13174 | 1.61% |
| 2024-10-29 | 6.49 | 6.32 | -0.13 | -2.02% | 6.29 | 6.55 | 345958 | 22111 | 2.67% |
| 2024-10-28 | 6.23 | 6.45 | -0.24 | -3.59% | 6.15 | 6.52 | 581834 | 36844 | 4.49% |
| 2024-10-25 | 6.54 | 6.69 | 0.14 | 2.14% | 6.53 | 6.69 | 210648 | 13949 | 1.63% |
| 2024-10-24 | 6.63 | 6.55 | -0.07 | -1.06% | 6.46 | 6.63 | 157802 | 10293 | 1.22% |
| 2024-10-23 | 6.56 | 6.62 | 0.08 | 1.22% | 6.50 | 6.70 | 224182 | 14820 | 1.73% |
| 2024-10-22 | 6.49 | 6.54 | 0.06 | 0.93% | 6.43 | 6.56 | 188054 | 12221 | 1.45% |
| 2024-10-21 | 6.50 | 6.48 | 0.03 | 0.47% | 6.41 | 6.57 | 232089 | 15070 | 1.79% |
| 2024-10-18 | 6.25 | 6.45 | 0.20 | 3.20% | 6.22 | 6.57 | 234512 | 15041 | 1.81% |
| 2024-10-17 | 6.41 | 6.25 | -0.12 | -1.88% | 6.24 | 6.44 | 135812 | 8605 | 1.05% |
| 2024-10-16 | 6.28 | 6.37 | 0.02 | 0.31% | 6.26 | 6.44 | 148721 | 9451 | 1.15% |
| 2024-10-15 | 6.50 | 6.35 | -0.17 | -2.61% | 6.35 | 6.57 | 179835 | 11612 | 1.39% |
| 2024-10-14 | 6.43 | 6.52 | 0.13 | 2.03% | 6.31 | 6.56 | 158174 | 10202 | 1.22% |
| 2024-10-11 | 6.67 | 6.39 | -0.23 | -3.47% | 6.30 | 6.67 | 206633 | 13287 | 1.59% |
| 2024-10-10 | 6.65 | 6.62 | 0.00 | 0.00% | 6.52 | 6.82 | 234072 | 15682 | 1.81% |
| 2024-10-09 | 7.20 | 6.62 | -0.69 | -9.44% | 6.60 | 7.20 | 374585 | 25716 | 2.89% |
| 2024-10-08 | 7.59 | 7.31 | 0.41 | 5.94% | 6.89 | 7.59 | 488498 | 35560 | 3.76% |
| 2024-09-30 | 6.47 | 6.90 | 0.63 | 10.05% | 6.42 | 6.90 | 427045 | 28579 | 3.29% |
| 2024-09-27 | 6.10 | 6.27 | 0.25 | 4.15% | 6.06 | 6.34 | 222144 | 13738 | 1.71% |
| 2024-09-26 | 5.81 | 6.02 | 0.23 | 3.97% | 5.78 | 6.02 | 140059 | 8261 | 1.08% |
| 2024-09-25 | 5.88 | 5.79 | -0.04 | -0.69% | 5.78 | 6.00 | 178836 | 10547 | 1.38% |
| 2024-09-24 | 5.63 | 5.83 | 0.23 | 4.11% | 5.63 | 5.83 | 146434 | 8405 | 1.13% |
| 2024-09-23 | 5.58 | 5.60 | 0.01 | 0.18% | 5.58 | 5.70 | 75647 | 4255 | 0.58% |
| 2024-09-20 | 5.57 | 5.59 | 0.03 | 0.54% | 5.50 | 5.60 | 87602 | 4867 | 0.68% |
| 2024-09-19 | 5.41 | 5.56 | 0.16 | 2.96% | 5.36 | 5.58 | 114546 | 6311 | 0.88% |
| 2024-09-18 | 5.34 | 5.40 | 0.06 | 1.12% | 5.26 | 5.43 | 95646 | 5104 | 0.74% |
| 2024-09-13 | 5.49 | 5.34 | -0.12 | -2.20% | 5.34 | 5.52 | 74067 | 4000 | 0.57% |
| 2024-09-12 | 5.46 | 5.46 | -0.03 | -0.55% | 5.45 | 5.59 | 78572 | 4330 | 0.61% |
| 2024-09-11 | 5.41 | 5.49 | 0.04 | 0.73% | 5.40 | 5.49 | 75945 | 4148 | 0.59% |
| 2024-09-10 | 5.49 | 5.45 | 0.01 | 0.18% | 5.31 | 5.49 | 106307 | 5735 | 0.82% |
| 2024-09-09 | 5.41 | 5.44 | -0.04 | -0.73% | 5.38 | 5.48 | 112662 | 6116 | 0.87% |
| 2024-09-06 | 5.55 | 5.48 | -0.06 | -1.08% | 5.47 | 5.72 | 168198 | 9355 | 1.30% |
| 2024-09-05 | 5.54 | 5.54 | 0.01 | 0.18% | 5.50 | 5.59 | 71932 | 3985 | 0.55% |
| 2024-09-04 | 5.50 | 5.53 | -0.01 | -0.18% | 5.47 | 5.59 | 87243 | 4829 | 0.67% |
| 2024-09-03 | 5.50 | 5.54 | 0.02 | 0.36% | 5.48 | 5.60 | 88446 | 4898 | 0.68% |
| 2024-09-02 | 5.71 | 5.52 | -0.16 | -2.82% | 5.51 | 5.71 | 108984 | 6095 | 0.84% |
| 2024-08-30 | 5.60 | 5.68 | 0.12 | 2.16% | 5.50 | 5.77 | 141366 | 8020 | 1.09% |
| 2024-08-29 | 5.41 | 5.56 | 0.13 | 2.39% | 5.38 | 5.59 | 137294 | 7587 | 1.06% |
| 2024-08-28 | 5.52 | 5.43 | -0.17 | -3.04% | 5.41 | 5.62 | 155770 | 8569 | 1.20% |
| 2024-08-27 | 5.65 | 5.60 | -0.09 | -1.58% | 5.57 | 5.69 | 73677 | 4132 | 0.57% |
| 2024-08-26 | 5.60 | 5.69 | 0.09 | 1.61% | 5.59 | 5.76 | 89990 | 5120 | 0.69% |
| 2024-08-23 | 5.56 | 5.60 | 0.03 | 0.54% | 5.51 | 5.61 | 62835 | 3502 | 0.48% |
| 2024-08-22 | 5.64 | 5.57 | -0.08 | -1.42% | 5.56 | 5.68 | 87197 | 4885 | 0.67% |
| 2024-08-21 | 5.64 | 5.65 | 0.01 | 0.18% | 5.60 | 5.68 | 66227 | 3741 | 0.51% |
| 2024-08-20 | 5.73 | 5.64 | -0.14 | -2.42% | 5.60 | 5.79 | 110978 | 6280 | 0.86% |
| 2024-08-19 | 5.77 | 5.78 | -0.04 | -0.69% | 5.71 | 5.84 | 118130 | 6835 | 0.91% |
| 2024-08-16 | 5.94 | 5.82 | -0.09 | -1.52% | 5.81 | 6.00 | 101479 | 5989 | 0.78% |
| 2024-08-15 | 5.89 | 5.91 | 0.01 | 0.17% | 5.83 | 6.01 | 74081 | 4394 | 0.57% |
| 2024-08-14 | 6.00 | 5.90 | -0.11 | -1.83% | 5.89 | 6.03 | 64289 | 3813 | 0.50% |
| 2024-08-13 | 5.97 | 6.01 | 0.06 | 1.01% | 5.93 | 6.02 | 51197 | 3060 | 0.39% |