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 | 7.08 | 7.26 | 0.18 | 2.54% | 7.04 | 7.40 | 169445 | 12293 | 2.96% |
| 2024-11-20 | 6.93 | 7.08 | 0.14 | 2.02% | 6.90 | 7.12 | 92488 | 6492 | 1.61% |
| 2024-11-19 | 6.83 | 6.94 | 0.19 | 2.81% | 6.74 | 6.95 | 90195 | 6163 | 1.57% |
| 2024-11-18 | 6.87 | 6.75 | -0.05 | -0.74% | 6.66 | 6.95 | 87450 | 5951 | 1.53% |
| 2024-11-15 | 7.00 | 6.80 | -0.19 | -2.72% | 6.80 | 7.05 | 90096 | 6251 | 1.57% |
| 2024-11-14 | 7.27 | 6.99 | -0.30 | -4.12% | 6.98 | 7.27 | 96547 | 6853 | 1.68% |
| 2024-11-13 | 7.28 | 7.29 | -0.04 | -0.55% | 7.12 | 7.37 | 101244 | 7323 | 1.77% |
| 2024-11-12 | 7.46 | 7.33 | -0.09 | -1.21% | 7.25 | 7.54 | 188386 | 13903 | 3.29% |
| 2024-11-11 | 7.43 | 7.42 | 0.06 | 0.82% | 7.33 | 7.47 | 172013 | 12738 | 3.00% |
| 2024-11-08 | 7.33 | 7.36 | 0.09 | 1.24% | 7.27 | 7.59 | 227139 | 16809 | 3.96% |
| 2024-11-07 | 7.17 | 7.27 | 0.03 | 0.41% | 7.10 | 7.35 | 157932 | 11426 | 2.76% |
| 2024-11-06 | 7.28 | 7.24 | 0.02 | 0.28% | 7.12 | 7.42 | 232316 | 16929 | 4.05% |
| 2024-11-05 | 6.97 | 7.22 | 0.27 | 3.88% | 6.96 | 7.27 | 207774 | 14884 | 3.63% |
| 2024-11-04 | 6.61 | 6.95 | 0.34 | 5.14% | 6.60 | 7.04 | 147225 | 10142 | 2.57% |
| 2024-11-01 | 6.85 | 6.61 | -0.32 | -4.62% | 6.59 | 6.98 | 125898 | 8480 | 2.20% |
| 2024-10-31 | 6.85 | 6.93 | 0.09 | 1.32% | 6.81 | 6.97 | 106002 | 7320 | 1.85% |
| 2024-10-30 | 6.90 | 6.84 | -0.10 | -1.44% | 6.80 | 6.98 | 112169 | 7709 | 1.96% |
| 2024-10-29 | 7.09 | 6.94 | -0.26 | -3.61% | 6.93 | 7.28 | 202553 | 14283 | 3.53% |
| 2024-10-28 | 6.99 | 7.20 | 0.21 | 3.00% | 6.97 | 7.20 | 125534 | 8959 | 2.19% |
| 2024-10-25 | 6.93 | 6.99 | 0.08 | 1.16% | 6.90 | 7.01 | 88798 | 6188 | 1.55% |
| 2024-10-24 | 6.96 | 6.91 | -0.13 | -1.85% | 6.85 | 7.01 | 86261 | 5969 | 1.51% |
| 2024-10-23 | 6.90 | 7.04 | 0.13 | 1.88% | 6.85 | 7.13 | 174006 | 12252 | 3.04% |
| 2024-10-22 | 6.96 | 6.91 | -0.04 | -0.58% | 6.80 | 6.98 | 100738 | 6946 | 1.76% |
| 2024-10-21 | 6.84 | 6.95 | 0.15 | 2.21% | 6.79 | 7.01 | 128283 | 8891 | 2.24% |
| 2024-10-18 | 6.63 | 6.80 | 0.13 | 1.95% | 6.58 | 6.87 | 116864 | 7894 | 2.04% |
| 2024-10-17 | 6.66 | 6.67 | 0.03 | 0.45% | 6.64 | 6.81 | 74173 | 4994 | 1.29% |
| 2024-10-16 | 6.63 | 6.64 | -0.07 | -1.04% | 6.58 | 6.74 | 65798 | 4378 | 1.15% |
| 2024-10-15 | 6.73 | 6.71 | -0.02 | -0.30% | 6.60 | 6.88 | 95130 | 6428 | 1.66% |
| 2024-10-14 | 6.58 | 6.73 | 0.25 | 3.86% | 6.57 | 6.78 | 110949 | 7421 | 1.94% |
| 2024-10-11 | 6.90 | 6.48 | -0.43 | -6.22% | 6.42 | 6.90 | 126907 | 8391 | 2.21% |
| 2024-10-10 | 6.80 | 6.91 | 0.19 | 2.83% | 6.65 | 7.13 | 192823 | 13324 | 3.36% |
| 2024-10-09 | 7.17 | 6.72 | -0.50 | -6.93% | 6.66 | 7.17 | 207184 | 14313 | 3.62% |
| 2024-10-08 | 7.45 | 7.22 | 0.42 | 6.18% | 6.82 | 7.48 | 340489 | 24514 | 5.94% |
| 2024-09-30 | 6.49 | 6.80 | 0.52 | 8.28% | 6.37 | 6.86 | 268632 | 17781 | 4.69% |
| 2024-09-27 | 6.15 | 6.28 | 0.19 | 3.12% | 6.12 | 6.36 | 134852 | 8401 | 2.35% |
| 2024-09-26 | 5.99 | 6.09 | 0.11 | 1.84% | 5.97 | 6.10 | 79549 | 4802 | 1.39% |
| 2024-09-25 | 5.99 | 5.98 | -0.01 | -0.17% | 5.93 | 6.13 | 134572 | 8096 | 2.35% |
| 2024-09-24 | 5.63 | 5.99 | 0.37 | 6.58% | 5.62 | 6.02 | 155383 | 9064 | 2.71% |
| 2024-09-23 | 5.52 | 5.62 | 0.09 | 1.63% | 5.50 | 5.63 | 52475 | 2930 | 0.92% |
| 2024-09-20 | 5.54 | 5.53 | -0.01 | -0.18% | 5.46 | 5.55 | 38989 | 2148 | 0.68% |
| 2024-09-19 | 5.45 | 5.54 | 0.13 | 2.40% | 5.37 | 5.55 | 49294 | 2710 | 0.86% |
| 2024-09-18 | 5.47 | 5.41 | -0.05 | -0.92% | 5.30 | 5.48 | 42894 | 2302 | 0.75% |
| 2024-09-13 | 5.53 | 5.46 | -0.04 | -0.73% | 5.45 | 5.55 | 34724 | 1906 | 0.61% |
| 2024-09-12 | 5.46 | 5.50 | 0.01 | 0.18% | 5.46 | 5.57 | 34463 | 1908 | 0.60% |
| 2024-09-11 | 5.51 | 5.49 | -0.06 | -1.08% | 5.46 | 5.54 | 34784 | 1911 | 0.61% |
| 2024-09-10 | 5.50 | 5.55 | 0.06 | 1.09% | 5.44 | 5.57 | 51800 | 2860 | 0.90% |
| 2024-09-09 | 5.43 | 5.49 | 0.01 | 0.18% | 5.41 | 5.53 | 36176 | 1984 | 0.63% |
| 2024-09-06 | 5.58 | 5.48 | -0.09 | -1.62% | 5.48 | 5.61 | 53160 | 2937 | 0.93% |
| 2024-09-05 | 5.45 | 5.57 | 0.09 | 1.64% | 5.44 | 5.69 | 91104 | 5095 | 1.59% |
| 2024-09-04 | 5.51 | 5.48 | -0.06 | -1.08% | 5.46 | 5.57 | 44563 | 2456 | 0.78% |
| 2024-09-03 | 5.47 | 5.54 | 0.07 | 1.28% | 5.46 | 5.57 | 38429 | 2121 | 0.67% |
| 2024-09-02 | 5.58 | 5.47 | -0.11 | -1.97% | 5.47 | 5.60 | 54529 | 3010 | 0.95% |
| 2024-08-30 | 5.53 | 5.58 | 0.07 | 1.27% | 5.49 | 5.65 | 74201 | 4155 | 1.29% |
| 2024-08-29 | 5.38 | 5.51 | 0.08 | 1.47% | 5.37 | 5.55 | 48687 | 2675 | 0.85% |
| 2024-08-28 | 5.40 | 5.43 | 0.01 | 0.18% | 5.33 | 5.49 | 57690 | 3124 | 1.01% |
| 2024-08-27 | 5.56 | 5.42 | -0.17 | -3.04% | 5.41 | 5.59 | 65251 | 3570 | 1.14% |
| 2024-08-26 | 5.51 | 5.59 | 0.08 | 1.45% | 5.43 | 5.59 | 83157 | 4605 | 1.45% |
| 2024-08-23 | 5.73 | 5.51 | -0.39 | -6.61% | 5.45 | 5.75 | 175738 | 9717 | 3.07% |
| 2024-08-22 | 5.91 | 5.90 | -0.01 | -0.17% | 5.87 | 5.99 | 61754 | 3662 | 1.08% |
| 2024-08-21 | 5.85 | 5.91 | 0.00 | 0.00% | 5.85 | 5.96 | 43487 | 2573 | 0.76% |
| 2024-08-20 | 5.96 | 5.91 | -0.07 | -1.17% | 5.88 | 6.04 | 55716 | 3308 | 0.97% |
| 2024-08-19 | 5.96 | 5.98 | 0.00 | 0.00% | 5.92 | 6.07 | 59701 | 3581 | 1.04% |
| 2024-08-16 | 6.07 | 5.98 | -0.10 | -1.64% | 5.96 | 6.13 | 72948 | 4408 | 1.27% |
| 2024-08-15 | 6.05 | 6.08 | 0.03 | 0.50% | 5.95 | 6.12 | 70016 | 4230 | 1.22% |
| 2024-08-14 | 6.11 | 6.05 | -0.12 | -1.94% | 6.05 | 6.19 | 53202 | 3245 | 0.93% |
| 2024-08-13 | 6.10 | 6.17 | 0.07 | 1.15% | 6.07 | 6.19 | 61506 | 3771 | 1.07% |