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 | 7.22 | 0.01 | 0.14% | 7.15 | 7.25 | 148082 | 10660 | 2.06% |
| 2024-11-20 | 7.05 | 7.21 | 0.13 | 1.84% | 7.02 | 7.25 | 228285 | 16390 | 3.18% |
| 2024-11-19 | 6.80 | 7.08 | 0.29 | 4.27% | 6.80 | 7.09 | 182050 | 12654 | 2.53% |
| 2024-11-18 | 6.99 | 6.79 | -0.17 | -2.44% | 6.76 | 7.08 | 179254 | 12397 | 2.49% |
| 2024-11-15 | 7.03 | 6.96 | -0.09 | -1.28% | 6.95 | 7.13 | 185030 | 13049 | 2.58% |
| 2024-11-14 | 7.24 | 7.05 | -0.24 | -3.29% | 7.04 | 7.33 | 177738 | 12731 | 2.47% |
| 2024-11-13 | 7.22 | 7.29 | 0.04 | 0.55% | 7.08 | 7.31 | 217147 | 15650 | 3.02% |
| 2024-11-12 | 7.49 | 7.25 | -0.23 | -3.07% | 7.20 | 7.50 | 328077 | 24108 | 4.57% |
| 2024-11-11 | 7.40 | 7.48 | 0.09 | 1.22% | 7.33 | 7.49 | 349725 | 25954 | 4.87% |
| 2024-11-08 | 7.43 | 7.39 | 0.05 | 0.68% | 7.30 | 7.62 | 472703 | 35238 | 6.58% |
| 2024-11-07 | 7.21 | 7.34 | 0.06 | 0.82% | 7.21 | 7.37 | 329560 | 24056 | 4.59% |
| 2024-11-06 | 7.32 | 7.28 | -0.07 | -0.95% | 7.20 | 7.46 | 494057 | 36122 | 6.88% |
| 2024-11-05 | 7.03 | 7.35 | 0.24 | 3.38% | 7.02 | 7.42 | 611877 | 44307 | 8.52% |
| 2024-11-04 | 7.18 | 7.11 | 0.13 | 1.86% | 6.97 | 7.27 | 496981 | 35422 | 6.92% |
| 2024-11-01 | 6.77 | 6.98 | 0.16 | 2.35% | 6.60 | 7.06 | 484659 | 33372 | 6.75% |
| 2024-10-31 | 6.70 | 6.82 | 0.06 | 0.89% | 6.70 | 6.86 | 212754 | 14478 | 2.96% |
| 2024-10-30 | 6.69 | 6.76 | 0.02 | 0.30% | 6.68 | 6.83 | 169184 | 11404 | 2.35% |
| 2024-10-29 | 7.00 | 6.74 | -0.21 | -3.02% | 6.73 | 7.00 | 231620 | 15816 | 3.22% |
| 2024-10-28 | 6.85 | 6.95 | 0.15 | 2.21% | 6.75 | 6.99 | 308489 | 21190 | 4.29% |
| 2024-10-25 | 6.61 | 6.80 | 0.25 | 3.82% | 6.60 | 6.83 | 273445 | 18398 | 3.81% |
| 2024-10-24 | 6.59 | 6.55 | -0.06 | -0.91% | 6.47 | 6.60 | 127578 | 8340 | 1.78% |
| 2024-10-23 | 6.58 | 6.61 | 0.03 | 0.46% | 6.52 | 6.71 | 205895 | 13616 | 2.87% |
| 2024-10-22 | 6.47 | 6.58 | 0.04 | 0.61% | 6.44 | 6.62 | 200557 | 13141 | 2.79% |
| 2024-10-21 | 6.48 | 6.54 | 0.09 | 1.40% | 6.45 | 6.64 | 220558 | 14450 | 3.07% |
| 2024-10-18 | 6.25 | 6.45 | 0.20 | 3.20% | 6.24 | 6.52 | 197022 | 12588 | 2.74% |
| 2024-10-17 | 6.31 | 6.25 | -0.02 | -0.32% | 6.24 | 6.38 | 110560 | 6979 | 1.54% |
| 2024-10-16 | 6.25 | 6.27 | -0.08 | -1.26% | 6.20 | 6.40 | 139463 | 8772 | 1.94% |
| 2024-10-15 | 6.40 | 6.35 | -0.12 | -1.85% | 6.35 | 6.57 | 135635 | 8762 | 1.89% |
| 2024-10-14 | 6.37 | 6.47 | 0.10 | 1.57% | 6.27 | 6.51 | 152193 | 9759 | 2.12% |
| 2024-10-11 | 6.67 | 6.37 | -0.30 | -4.50% | 6.30 | 6.67 | 183047 | 11789 | 2.55% |
| 2024-10-10 | 6.74 | 6.67 | -0.05 | -0.74% | 6.59 | 6.98 | 225330 | 15235 | 3.14% |
| 2024-10-09 | 7.25 | 6.72 | -0.65 | -8.82% | 6.67 | 7.25 | 389572 | 27156 | 5.42% |
| 2024-10-08 | 7.46 | 7.37 | 0.59 | 8.70% | 6.99 | 7.46 | 592016 | 43135 | 8.24% |
| 2024-09-30 | 6.38 | 6.78 | 0.61 | 9.89% | 6.33 | 6.79 | 428607 | 28288 | 5.97% |
| 2024-09-27 | 6.01 | 6.17 | 0.25 | 4.22% | 6.00 | 6.29 | 241727 | 14801 | 3.36% |
| 2024-09-26 | 5.73 | 5.92 | 0.17 | 2.96% | 5.73 | 5.92 | 133183 | 7782 | 1.85% |
| 2024-09-25 | 5.81 | 5.75 | 0.04 | 0.70% | 5.75 | 5.91 | 140272 | 8175 | 1.95% |
| 2024-09-24 | 5.55 | 5.71 | 0.18 | 3.25% | 5.53 | 5.71 | 104515 | 5896 | 1.46% |
| 2024-09-23 | 5.51 | 5.53 | 0.01 | 0.18% | 5.48 | 5.58 | 41159 | 2278 | 0.57% |
| 2024-09-20 | 5.56 | 5.52 | -0.04 | -0.72% | 5.50 | 5.57 | 37896 | 2092 | 0.53% |
| 2024-09-19 | 5.50 | 5.56 | 0.11 | 2.02% | 5.45 | 5.62 | 56262 | 3120 | 0.78% |
| 2024-09-18 | 5.44 | 5.45 | 0.02 | 0.37% | 5.37 | 5.47 | 45769 | 2476 | 0.64% |
| 2024-09-13 | 5.59 | 5.43 | -0.14 | -2.51% | 5.43 | 5.59 | 59450 | 3261 | 0.83% |
| 2024-09-12 | 5.60 | 5.57 | -0.02 | -0.36% | 5.57 | 5.66 | 41790 | 2349 | 0.58% |
| 2024-09-11 | 5.57 | 5.59 | 0.02 | 0.36% | 5.52 | 5.62 | 44312 | 2477 | 0.62% |
| 2024-09-10 | 5.53 | 5.57 | 0.06 | 1.09% | 5.45 | 5.58 | 50857 | 2802 | 0.71% |
| 2024-09-09 | 5.56 | 5.51 | -0.06 | -1.08% | 5.46 | 5.59 | 51103 | 2817 | 0.71% |
| 2024-09-06 | 5.68 | 5.57 | -0.12 | -2.11% | 5.57 | 5.69 | 61140 | 3444 | 0.85% |
| 2024-09-05 | 5.68 | 5.69 | 0.01 | 0.18% | 5.64 | 5.73 | 56997 | 3239 | 0.79% |
| 2024-09-04 | 5.63 | 5.68 | 0.00 | 0.00% | 5.61 | 5.73 | 66639 | 3783 | 0.93% |
| 2024-09-03 | 5.60 | 5.68 | 0.09 | 1.61% | 5.58 | 5.68 | 55374 | 3125 | 0.77% |
| 2024-09-02 | 5.70 | 5.59 | -0.09 | -1.58% | 5.58 | 5.72 | 73107 | 4122 | 1.02% |
| 2024-08-30 | 5.62 | 5.68 | 0.10 | 1.79% | 5.56 | 5.75 | 111353 | 6329 | 1.55% |
| 2024-08-29 | 5.39 | 5.58 | 0.18 | 3.33% | 5.39 | 5.61 | 125857 | 6967 | 1.75% |
| 2024-08-28 | 5.37 | 5.40 | 0.01 | 0.19% | 5.33 | 5.45 | 55261 | 2977 | 0.77% |
| 2024-08-27 | 5.51 | 5.39 | -0.21 | -3.75% | 5.38 | 5.51 | 101090 | 5492 | 1.41% |
| 2024-08-26 | 5.43 | 5.60 | 0.17 | 3.13% | 5.42 | 5.73 | 96199 | 5324 | 1.34% |
| 2024-08-23 | 5.45 | 5.43 | -0.03 | -0.55% | 5.36 | 5.47 | 58758 | 3183 | 0.82% |
| 2024-08-22 | 5.55 | 5.46 | -0.11 | -1.97% | 5.45 | 5.58 | 71126 | 3913 | 0.99% |
| 2024-08-21 | 5.55 | 5.57 | 0.02 | 0.36% | 5.50 | 5.59 | 59609 | 3310 | 0.83% |
| 2024-08-20 | 5.66 | 5.55 | -0.13 | -2.29% | 5.54 | 5.68 | 87152 | 4861 | 1.21% |
| 2024-08-19 | 5.69 | 5.68 | -0.01 | -0.18% | 5.66 | 5.73 | 61892 | 3522 | 0.86% |
| 2024-08-16 | 5.74 | 5.69 | -0.05 | -0.87% | 5.68 | 5.76 | 64054 | 3658 | 0.89% |
| 2024-08-15 | 5.68 | 5.74 | 0.04 | 0.70% | 5.63 | 5.78 | 82329 | 4707 | 1.15% |
| 2024-08-14 | 5.83 | 5.70 | -0.11 | -1.89% | 5.69 | 5.84 | 69377 | 3993 | 0.97% |
| 2024-08-13 | 5.75 | 5.81 | 0.00 | 0.00% | 5.72 | 5.82 | 60718 | 3507 | 0.85% |