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 | 7.38 | 7.56 | 0.17 | 2.30% | 7.32 | 7.92 | 140147 | 10645 | 6.05% |
| 2024-11-20 | 7.13 | 7.39 | 0.22 | 3.07% | 7.13 | 7.50 | 64206 | 4703 | 2.77% |
| 2024-11-19 | 7.03 | 7.17 | 0.15 | 2.14% | 7.01 | 7.17 | 31449 | 2230 | 1.36% |
| 2024-11-18 | 7.13 | 7.02 | -0.11 | -1.54% | 6.93 | 7.25 | 46272 | 3290 | 2.00% |
| 2024-11-15 | 7.13 | 7.13 | -0.04 | -0.56% | 7.13 | 7.28 | 37474 | 2702 | 1.62% |
| 2024-11-14 | 7.33 | 7.17 | -0.16 | -2.18% | 7.15 | 7.36 | 40474 | 2931 | 1.75% |
| 2024-11-13 | 7.45 | 7.33 | -0.07 | -0.95% | 7.21 | 7.48 | 52642 | 3853 | 2.27% |
| 2024-11-12 | 7.39 | 7.40 | 0.02 | 0.27% | 7.33 | 7.57 | 76677 | 5725 | 3.31% |
| 2024-11-11 | 7.29 | 7.38 | 0.08 | 1.10% | 7.20 | 7.39 | 53004 | 3869 | 2.29% |
| 2024-11-08 | 7.31 | 7.30 | 0.01 | 0.14% | 7.20 | 7.37 | 59872 | 4357 | 2.58% |
| 2024-11-07 | 7.05 | 7.29 | 0.20 | 2.82% | 7.05 | 7.30 | 62222 | 4486 | 2.68% |
| 2024-11-06 | 7.03 | 7.09 | 0.06 | 0.85% | 7.00 | 7.13 | 62265 | 4400 | 2.69% |
| 2024-11-05 | 6.93 | 7.03 | 0.08 | 1.15% | 6.92 | 7.04 | 57290 | 4003 | 2.47% |
| 2024-11-04 | 6.80 | 6.95 | 0.16 | 2.36% | 6.79 | 6.95 | 36239 | 2497 | 1.56% |
| 2024-11-01 | 6.94 | 6.79 | -0.15 | -2.16% | 6.71 | 6.96 | 43168 | 2946 | 1.86% |
| 2024-10-31 | 6.88 | 6.94 | 0.05 | 0.73% | 6.87 | 6.96 | 33794 | 2340 | 1.46% |
| 2024-10-30 | 6.93 | 6.89 | -0.04 | -0.58% | 6.81 | 6.98 | 42420 | 2927 | 1.83% |
| 2024-10-29 | 7.15 | 6.93 | -0.22 | -3.08% | 6.88 | 7.16 | 80906 | 5656 | 3.49% |
| 2024-10-28 | 7.07 | 7.15 | 0.03 | 0.42% | 6.96 | 7.17 | 114117 | 8077 | 4.92% |
| 2024-10-25 | 7.01 | 7.12 | 0.14 | 2.01% | 6.95 | 7.12 | 41380 | 2913 | 1.79% |
| 2024-10-24 | 6.90 | 6.98 | 0.04 | 0.58% | 6.90 | 7.02 | 27908 | 1950 | 1.20% |
| 2024-10-23 | 7.04 | 6.94 | -0.10 | -1.42% | 6.91 | 7.05 | 41445 | 2891 | 1.79% |
| 2024-10-22 | 6.84 | 7.04 | 0.22 | 3.23% | 6.83 | 7.04 | 42855 | 2980 | 1.85% |
| 2024-10-21 | 6.84 | 6.82 | 0.00 | 0.00% | 6.80 | 6.88 | 38685 | 2643 | 1.67% |
| 2024-10-18 | 6.70 | 6.82 | 0.11 | 1.64% | 6.67 | 6.87 | 40773 | 2765 | 1.76% |
| 2024-10-17 | 6.83 | 6.71 | -0.08 | -1.18% | 6.71 | 6.87 | 38684 | 2625 | 1.67% |
| 2024-10-16 | 6.70 | 6.79 | 0.04 | 0.59% | 6.70 | 6.85 | 28359 | 1923 | 1.22% |
| 2024-10-15 | 6.84 | 6.75 | -0.09 | -1.32% | 6.73 | 6.90 | 36536 | 2487 | 1.58% |
| 2024-10-14 | 6.77 | 6.84 | 0.15 | 2.24% | 6.71 | 6.88 | 41171 | 2800 | 1.78% |
| 2024-10-11 | 6.92 | 6.69 | -0.24 | -3.46% | 6.65 | 6.92 | 50861 | 3449 | 2.19% |
| 2024-10-10 | 6.89 | 6.93 | 0.10 | 1.46% | 6.82 | 7.07 | 65118 | 4545 | 2.81% |
| 2024-10-09 | 7.45 | 6.83 | -0.63 | -8.45% | 6.76 | 7.45 | 94290 | 6653 | 4.07% |
| 2024-10-08 | 7.81 | 7.46 | 0.30 | 4.19% | 7.13 | 7.86 | 151842 | 11360 | 6.55% |
| 2024-09-30 | 6.83 | 7.16 | 0.46 | 6.87% | 6.72 | 7.26 | 107829 | 7565 | 4.65% |
| 2024-09-27 | 6.55 | 6.70 | 0.26 | 4.04% | 6.47 | 6.84 | 67240 | 4458 | 2.90% |
| 2024-09-26 | 6.29 | 6.44 | 0.14 | 2.22% | 6.27 | 6.44 | 34317 | 2182 | 1.48% |
| 2024-09-25 | 6.26 | 6.30 | 0.09 | 1.45% | 6.23 | 6.36 | 34371 | 2166 | 1.48% |
| 2024-09-24 | 6.05 | 6.21 | 0.16 | 2.64% | 6.05 | 6.23 | 30838 | 1893 | 1.33% |
| 2024-09-23 | 5.99 | 6.05 | 0.07 | 1.17% | 5.98 | 6.08 | 29857 | 1801 | 1.29% |
| 2024-09-20 | 6.03 | 5.98 | -0.05 | -0.83% | 5.94 | 6.03 | 15191 | 906 | 0.66% |
| 2024-09-19 | 5.92 | 6.03 | 0.14 | 2.38% | 5.89 | 6.04 | 20161 | 1206 | 0.87% |
| 2024-09-18 | 5.98 | 5.89 | -0.11 | -1.83% | 5.79 | 6.02 | 21587 | 1267 | 0.93% |
| 2024-09-13 | 6.06 | 6.00 | -0.04 | -0.66% | 5.98 | 6.10 | 22532 | 1358 | 0.97% |
| 2024-09-12 | 6.01 | 6.04 | 0.03 | 0.50% | 6.01 | 6.11 | 20205 | 1223 | 0.87% |
| 2024-09-11 | 6.12 | 6.01 | -0.10 | -1.64% | 6.00 | 6.13 | 23758 | 1435 | 1.02% |
| 2024-09-10 | 6.09 | 6.11 | -0.01 | -0.16% | 6.01 | 6.18 | 23415 | 1424 | 1.01% |
| 2024-09-09 | 6.02 | 6.12 | 0.09 | 1.49% | 5.99 | 6.17 | 32092 | 1964 | 1.38% |
| 2024-09-06 | 6.08 | 6.03 | -0.08 | -1.31% | 6.03 | 6.14 | 26572 | 1616 | 1.15% |
| 2024-09-05 | 6.12 | 6.11 | 0.00 | 0.00% | 6.06 | 6.17 | 32138 | 1959 | 1.39% |
| 2024-09-04 | 6.07 | 6.11 | 0.04 | 0.66% | 6.05 | 6.29 | 64507 | 3990 | 2.78% |
| 2024-09-03 | 6.05 | 6.07 | 0.00 | 0.00% | 5.97 | 6.33 | 75134 | 4603 | 3.24% |
| 2024-09-02 | 6.00 | 6.07 | 0.07 | 1.17% | 5.95 | 6.25 | 62348 | 3772 | 2.69% |
| 2024-08-30 | 5.94 | 6.00 | 0.08 | 1.35% | 5.90 | 6.09 | 54157 | 3263 | 2.34% |
| 2024-08-29 | 5.86 | 5.92 | 0.08 | 1.37% | 5.84 | 5.95 | 31620 | 1867 | 1.36% |
| 2024-08-28 | 5.80 | 5.84 | 0.02 | 0.34% | 5.75 | 5.96 | 36692 | 2150 | 1.58% |
| 2024-08-27 | 5.86 | 5.82 | -0.05 | -0.85% | 5.81 | 5.93 | 39647 | 2322 | 1.71% |
| 2024-08-26 | 6.00 | 5.87 | -0.15 | -2.49% | 5.79 | 6.02 | 78573 | 4612 | 3.39% |
| 2024-08-23 | 6.13 | 6.02 | -0.13 | -2.11% | 5.98 | 6.16 | 23674 | 1431 | 1.02% |
| 2024-08-22 | 6.23 | 6.15 | -0.04 | -0.65% | 6.13 | 6.26 | 16540 | 1023 | 0.71% |
| 2024-08-21 | 6.29 | 6.19 | -0.08 | -1.28% | 6.16 | 6.31 | 18710 | 1163 | 0.81% |
| 2024-08-20 | 6.41 | 6.27 | -0.13 | -2.03% | 6.24 | 6.42 | 21287 | 1341 | 0.92% |
| 2024-08-19 | 6.49 | 6.40 | -0.05 | -0.78% | 6.37 | 6.49 | 22370 | 1434 | 0.97% |
| 2024-08-16 | 6.45 | 6.45 | 0.04 | 0.62% | 6.37 | 6.49 | 22999 | 1481 | 0.99% |
| 2024-08-15 | 6.43 | 6.41 | 0.01 | 0.16% | 6.36 | 6.49 | 24199 | 1556 | 1.04% |
| 2024-08-14 | 6.50 | 6.40 | -0.10 | -1.54% | 6.37 | 6.51 | 20719 | 1329 | 0.89% |
| 2024-08-13 | 6.50 | 6.50 | -0.05 | -0.76% | 6.41 | 6.54 | 30430 | 1967 | 1.31% |