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 | 7.16 | 7.33 | 0.14 | 1.95% | 7.14 | 7.38 | 318323 | 23237 | 6.65% |
| 2024-11-20 | 6.90 | 7.19 | 0.39 | 5.74% | 6.83 | 7.30 | 351941 | 25073 | 7.35% |
| 2024-11-19 | 6.66 | 6.80 | 0.19 | 2.87% | 6.61 | 6.80 | 127431 | 8555 | 2.66% |
| 2024-11-18 | 6.83 | 6.61 | -0.20 | -2.94% | 6.53 | 6.93 | 172869 | 11509 | 3.61% |
| 2024-11-15 | 7.01 | 6.81 | -0.27 | -3.81% | 6.81 | 7.10 | 205791 | 14357 | 4.30% |
| 2024-11-14 | 7.17 | 7.08 | -0.11 | -1.53% | 7.02 | 7.33 | 225395 | 16119 | 4.71% |
| 2024-11-13 | 7.14 | 7.19 | 0.04 | 0.56% | 6.98 | 7.20 | 196665 | 13983 | 4.11% |
| 2024-11-12 | 7.30 | 7.15 | -0.13 | -1.79% | 7.07 | 7.36 | 209990 | 15127 | 4.39% |
| 2024-11-11 | 7.10 | 7.28 | 0.15 | 2.10% | 7.08 | 7.28 | 235130 | 16904 | 4.91% |
| 2024-11-08 | 7.33 | 7.13 | -0.06 | -0.83% | 7.11 | 7.39 | 255809 | 18422 | 5.34% |
| 2024-11-07 | 7.01 | 7.19 | 0.19 | 2.71% | 6.92 | 7.24 | 301225 | 21505 | 6.29% |
| 2024-11-06 | 6.97 | 7.00 | 0.07 | 1.01% | 6.86 | 7.05 | 259462 | 18083 | 5.42% |
| 2024-11-05 | 6.76 | 6.93 | 0.16 | 2.36% | 6.76 | 6.95 | 227195 | 15616 | 4.75% |
| 2024-11-04 | 6.60 | 6.77 | 0.22 | 3.36% | 6.60 | 6.78 | 142840 | 9615 | 2.98% |
| 2024-11-01 | 6.93 | 6.55 | -0.41 | -5.89% | 6.54 | 6.97 | 248280 | 16644 | 5.19% |
| 2024-10-31 | 6.76 | 6.96 | 0.15 | 2.20% | 6.76 | 7.03 | 267162 | 18568 | 5.58% |
| 2024-10-30 | 6.77 | 6.81 | -0.02 | -0.29% | 6.69 | 6.85 | 205533 | 13918 | 4.29% |
| 2024-10-29 | 7.06 | 6.83 | -0.22 | -3.12% | 6.83 | 7.17 | 311104 | 21633 | 6.50% |
| 2024-10-28 | 6.82 | 7.05 | 0.23 | 3.37% | 6.81 | 7.10 | 321377 | 22322 | 6.71% |
| 2024-10-25 | 6.66 | 6.82 | 0.14 | 2.10% | 6.66 | 6.85 | 248190 | 16794 | 5.18% |
| 2024-10-24 | 6.61 | 6.68 | 0.03 | 0.45% | 6.56 | 6.88 | 223900 | 14973 | 4.68% |
| 2024-10-23 | 6.81 | 6.65 | -0.13 | -1.92% | 6.61 | 6.82 | 263845 | 17634 | 5.51% |
| 2024-10-22 | 6.51 | 6.78 | 0.27 | 4.15% | 6.47 | 6.88 | 328702 | 21940 | 6.87% |
| 2024-10-21 | 6.46 | 6.51 | 0.07 | 1.09% | 6.41 | 6.57 | 218580 | 14213 | 4.57% |
| 2024-10-18 | 6.30 | 6.44 | 0.12 | 1.90% | 6.28 | 6.52 | 215698 | 13863 | 4.51% |
| 2024-10-17 | 6.36 | 6.32 | -0.02 | -0.32% | 6.31 | 6.49 | 149071 | 9558 | 3.11% |
| 2024-10-16 | 6.25 | 6.34 | 0.02 | 0.32% | 6.21 | 6.38 | 132801 | 8388 | 2.77% |
| 2024-10-15 | 6.42 | 6.32 | -0.10 | -1.56% | 6.31 | 6.48 | 172689 | 11037 | 3.61% |
| 2024-10-14 | 6.29 | 6.42 | 0.13 | 2.07% | 6.22 | 6.43 | 174828 | 11104 | 3.65% |
| 2024-10-11 | 6.56 | 6.29 | -0.27 | -4.12% | 6.20 | 6.56 | 203721 | 12958 | 4.25% |
| 2024-10-10 | 6.61 | 6.56 | 0.03 | 0.46% | 6.50 | 6.75 | 259850 | 17242 | 5.43% |
| 2024-10-09 | 7.00 | 6.53 | -0.72 | -9.93% | 6.53 | 7.02 | 427889 | 28888 | 8.94% |
| 2024-10-08 | 7.50 | 7.25 | 0.39 | 5.69% | 6.64 | 7.52 | 732396 | 52354 | 15.30% |
| 2024-09-30 | 6.46 | 6.86 | 0.52 | 8.20% | 6.34 | 6.95 | 713166 | 47289 | 14.90% |
| 2024-09-27 | 6.19 | 6.34 | 0.23 | 3.76% | 6.10 | 6.40 | 535234 | 33527 | 11.18% |
| 2024-09-26 | 5.98 | 6.11 | 0.01 | 0.16% | 5.90 | 6.12 | 394265 | 23716 | 8.23% |
| 2024-09-25 | 5.98 | 6.10 | 0.01 | 0.16% | 5.93 | 6.20 | 560083 | 33960 | 11.70% |
| 2024-09-24 | 5.90 | 6.09 | 0.09 | 1.50% | 5.84 | 6.43 | 778796 | 47646 | 16.27% |
| 2024-09-23 | 5.44 | 6.00 | 0.55 | 10.09% | 5.41 | 6.00 | 266085 | 15803 | 5.56% |
| 2024-09-20 | 5.47 | 5.45 | 0.00 | 0.00% | 5.41 | 5.49 | 69596 | 3786 | 1.45% |
| 2024-09-19 | 5.35 | 5.45 | 0.13 | 2.44% | 5.31 | 5.47 | 104030 | 5642 | 2.17% |
| 2024-09-18 | 5.31 | 5.32 | 0.01 | 0.19% | 5.20 | 5.35 | 77316 | 4075 | 1.61% |
| 2024-09-13 | 5.43 | 5.31 | -0.12 | -2.21% | 5.31 | 5.47 | 80922 | 4339 | 1.69% |
| 2024-09-12 | 5.40 | 5.43 | -0.01 | -0.18% | 5.36 | 5.53 | 146394 | 7989 | 3.06% |
| 2024-09-11 | 5.34 | 5.44 | 0.09 | 1.68% | 5.28 | 5.48 | 115112 | 6206 | 2.40% |
| 2024-09-10 | 5.33 | 5.35 | 0.09 | 1.71% | 5.25 | 5.39 | 100534 | 5355 | 2.10% |
| 2024-09-09 | 5.20 | 5.26 | 0.00 | 0.00% | 5.20 | 5.31 | 66644 | 3511 | 1.39% |
| 2024-09-06 | 5.38 | 5.26 | -0.11 | -2.05% | 5.25 | 5.38 | 79410 | 4203 | 1.66% |
| 2024-09-05 | 5.39 | 5.37 | 0.04 | 0.75% | 5.33 | 5.43 | 82428 | 4422 | 1.72% |
| 2024-09-04 | 5.36 | 5.33 | -0.02 | -0.37% | 5.28 | 5.40 | 80770 | 4316 | 1.69% |
| 2024-09-03 | 5.26 | 5.35 | 0.09 | 1.71% | 5.25 | 5.35 | 84129 | 4475 | 1.76% |
| 2024-09-02 | 5.27 | 5.26 | -0.05 | -0.94% | 5.25 | 5.39 | 102964 | 5487 | 2.15% |
| 2024-08-30 | 5.22 | 5.31 | 0.10 | 1.92% | 5.20 | 5.39 | 115904 | 6154 | 2.42% |
| 2024-08-29 | 5.10 | 5.21 | 0.09 | 1.76% | 5.07 | 5.23 | 72804 | 3771 | 1.52% |
| 2024-08-28 | 5.08 | 5.12 | 0.02 | 0.39% | 5.05 | 5.18 | 66608 | 3407 | 1.39% |
| 2024-08-27 | 5.22 | 5.10 | -0.13 | -2.49% | 5.08 | 5.24 | 85393 | 4372 | 1.78% |
| 2024-08-26 | 5.15 | 5.23 | 0.09 | 1.75% | 5.09 | 5.23 | 86867 | 4506 | 1.81% |
| 2024-08-23 | 5.27 | 5.14 | -0.12 | -2.28% | 5.11 | 5.28 | 115965 | 5987 | 2.42% |
| 2024-08-22 | 5.38 | 5.26 | -0.05 | -0.94% | 5.24 | 5.44 | 112335 | 5982 | 2.35% |
| 2024-08-21 | 5.37 | 5.31 | -0.13 | -2.39% | 5.29 | 5.40 | 133072 | 7101 | 2.78% |
| 2024-08-20 | 5.64 | 5.44 | -0.22 | -3.89% | 5.39 | 5.66 | 189359 | 10380 | 3.95% |
| 2024-08-19 | 5.59 | 5.66 | 0.05 | 0.89% | 5.51 | 5.82 | 192415 | 10867 | 4.02% |
| 2024-08-16 | 5.77 | 5.61 | -0.21 | -3.61% | 5.60 | 5.78 | 211760 | 11986 | 4.42% |
| 2024-08-15 | 5.76 | 5.82 | 0.06 | 1.04% | 5.55 | 5.98 | 315318 | 18058 | 6.59% |
| 2024-08-14 | 5.85 | 5.76 | 0.02 | 0.35% | 5.71 | 5.90 | 224700 | 13028 | 4.69% |
| 2024-08-13 | 5.68 | 5.74 | -0.15 | -2.55% | 5.65 | 5.83 | 269457 | 15425 | 5.63% |