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 | 7.18 | 7.19 | -0.06 | -0.83% | 7.12 | 7.35 | 211058 | 15238 | 2.31% |
| 2024-11-20 | 7.05 | 7.25 | 0.19 | 2.69% | 7.02 | 7.29 | 237003 | 17017 | 2.59% |
| 2024-11-19 | 6.89 | 7.06 | 0.19 | 2.77% | 6.86 | 7.06 | 203628 | 14196 | 2.23% |
| 2024-11-18 | 7.07 | 6.87 | -0.17 | -2.41% | 6.83 | 7.12 | 239812 | 16669 | 2.62% |
| 2024-11-15 | 7.14 | 7.04 | -0.09 | -1.26% | 7.02 | 7.24 | 189218 | 13512 | 2.07% |
| 2024-11-14 | 7.41 | 7.13 | -0.28 | -3.78% | 7.10 | 7.45 | 274094 | 19887 | 3.00% |
| 2024-11-13 | 7.34 | 7.41 | 0.07 | 0.95% | 7.27 | 7.50 | 340975 | 25185 | 3.73% |
| 2024-11-12 | 7.27 | 7.34 | 0.10 | 1.38% | 7.24 | 7.58 | 459840 | 33719 | 5.03% |
| 2024-11-11 | 7.12 | 7.24 | 0.08 | 1.12% | 7.10 | 7.25 | 188783 | 13574 | 2.06% |
| 2024-11-08 | 7.33 | 7.16 | -0.06 | -0.83% | 7.12 | 7.35 | 262408 | 18941 | 2.87% |
| 2024-11-07 | 7.03 | 7.22 | 0.16 | 2.27% | 6.99 | 7.22 | 252211 | 18024 | 2.76% |
| 2024-11-06 | 7.08 | 7.06 | 0.02 | 0.28% | 7.02 | 7.18 | 264642 | 18777 | 2.89% |
| 2024-11-05 | 6.90 | 7.04 | 0.14 | 2.03% | 6.84 | 7.06 | 243385 | 16993 | 2.66% |
| 2024-11-04 | 6.77 | 6.90 | 0.16 | 2.37% | 6.75 | 6.93 | 160261 | 11017 | 1.75% |
| 2024-11-01 | 6.81 | 6.74 | -0.10 | -1.46% | 6.71 | 6.93 | 228060 | 15484 | 2.49% |
| 2024-10-31 | 6.92 | 6.84 | -0.03 | -0.44% | 6.80 | 6.94 | 219205 | 15040 | 2.40% |
| 2024-10-30 | 6.92 | 6.87 | -0.05 | -0.72% | 6.79 | 7.00 | 199630 | 13755 | 2.18% |
| 2024-10-29 | 7.10 | 6.92 | -0.16 | -2.26% | 6.91 | 7.16 | 243484 | 17062 | 2.66% |
| 2024-10-28 | 7.13 | 7.08 | -0.10 | -1.39% | 6.95 | 7.18 | 408429 | 28643 | 4.47% |
| 2024-10-25 | 6.96 | 7.18 | 0.21 | 3.01% | 6.95 | 7.18 | 208008 | 14799 | 2.27% |
| 2024-10-24 | 7.01 | 6.97 | -0.06 | -0.85% | 6.94 | 7.04 | 141759 | 9891 | 1.55% |
| 2024-10-23 | 7.05 | 7.03 | -0.04 | -0.57% | 6.99 | 7.13 | 206948 | 14600 | 2.26% |
| 2024-10-22 | 6.85 | 7.07 | 0.23 | 3.36% | 6.81 | 7.07 | 240335 | 16724 | 2.63% |
| 2024-10-21 | 6.95 | 6.84 | -0.09 | -1.30% | 6.80 | 6.98 | 262704 | 18039 | 2.87% |
| 2024-10-18 | 6.73 | 6.93 | 0.19 | 2.82% | 6.72 | 7.05 | 240958 | 16604 | 2.63% |
| 2024-10-17 | 6.83 | 6.74 | -0.09 | -1.32% | 6.72 | 7.03 | 222627 | 15257 | 2.43% |
| 2024-10-16 | 6.68 | 6.83 | 0.07 | 1.04% | 6.68 | 6.94 | 164317 | 11207 | 1.80% |
| 2024-10-15 | 6.92 | 6.76 | -0.18 | -2.59% | 6.76 | 6.99 | 170314 | 11684 | 1.86% |
| 2024-10-14 | 6.80 | 6.94 | 0.19 | 2.81% | 6.68 | 6.95 | 189662 | 12956 | 2.07% |
| 2024-10-11 | 7.14 | 6.75 | -0.36 | -5.06% | 6.67 | 7.14 | 254783 | 17432 | 2.79% |
| 2024-10-10 | 7.13 | 7.11 | 0.02 | 0.28% | 7.03 | 7.39 | 233397 | 16799 | 2.55% |
| 2024-10-09 | 7.65 | 7.09 | -0.74 | -9.45% | 7.09 | 7.65 | 445501 | 32752 | 4.87% |
| 2024-10-08 | 8.29 | 7.83 | 0.29 | 3.85% | 7.30 | 8.29 | 661012 | 51948 | 7.23% |
| 2024-09-30 | 7.06 | 7.54 | 0.68 | 9.91% | 7.05 | 7.54 | 473025 | 34578 | 5.17% |
| 2024-09-27 | 6.55 | 6.86 | 0.44 | 6.85% | 6.52 | 6.88 | 275639 | 18476 | 3.01% |
| 2024-09-26 | 6.19 | 6.42 | 0.23 | 3.72% | 6.14 | 6.50 | 228662 | 14407 | 2.50% |
| 2024-09-25 | 6.22 | 6.19 | 0.01 | 0.16% | 6.17 | 6.40 | 255828 | 16080 | 2.80% |
| 2024-09-24 | 6.02 | 6.18 | 0.20 | 3.34% | 5.98 | 6.19 | 176397 | 10745 | 1.93% |
| 2024-09-23 | 5.95 | 5.98 | 0.02 | 0.34% | 5.92 | 6.01 | 95813 | 5722 | 1.05% |
| 2024-09-20 | 5.99 | 5.96 | -0.01 | -0.17% | 5.90 | 6.04 | 129965 | 7742 | 1.42% |
| 2024-09-19 | 5.86 | 5.97 | 0.15 | 2.58% | 5.82 | 6.04 | 161425 | 9604 | 1.76% |
| 2024-09-18 | 5.81 | 5.82 | -0.01 | -0.17% | 5.75 | 5.86 | 86746 | 5033 | 0.95% |
| 2024-09-13 | 5.85 | 5.83 | -0.05 | -0.85% | 5.81 | 5.90 | 90511 | 5285 | 0.99% |
| 2024-09-12 | 5.87 | 5.88 | 0.00 | 0.00% | 5.83 | 5.98 | 120282 | 7129 | 1.31% |
| 2024-09-11 | 5.75 | 5.88 | 0.11 | 1.91% | 5.72 | 5.90 | 130122 | 7608 | 1.42% |
| 2024-09-10 | 5.70 | 5.77 | 0.05 | 0.87% | 5.65 | 5.79 | 91912 | 5257 | 1.00% |
| 2024-09-09 | 5.75 | 5.72 | -0.08 | -1.38% | 5.69 | 5.84 | 118358 | 6807 | 1.29% |
| 2024-09-06 | 5.90 | 5.80 | -0.09 | -1.53% | 5.80 | 6.05 | 170764 | 10069 | 1.87% |
| 2024-09-05 | 5.86 | 5.89 | -0.05 | -0.84% | 5.78 | 5.93 | 226174 | 13240 | 2.47% |
| 2024-09-04 | 5.95 | 5.94 | 0.19 | 3.30% | 5.85 | 6.06 | 337799 | 20048 | 3.69% |
| 2024-09-03 | 5.71 | 5.75 | 0.06 | 1.05% | 5.66 | 5.82 | 92598 | 5325 | 1.01% |
| 2024-09-02 | 5.90 | 5.69 | -0.22 | -3.72% | 5.69 | 5.93 | 132570 | 7688 | 1.45% |
| 2024-08-30 | 5.76 | 5.91 | 0.15 | 2.60% | 5.69 | 5.99 | 216727 | 12735 | 2.37% |
| 2024-08-29 | 5.62 | 5.76 | 0.15 | 2.67% | 5.58 | 5.79 | 148227 | 8503 | 1.62% |
| 2024-08-28 | 5.51 | 5.61 | 0.07 | 1.26% | 5.49 | 5.66 | 95458 | 5340 | 1.04% |
| 2024-08-27 | 5.69 | 5.54 | -0.16 | -2.81% | 5.51 | 5.69 | 153144 | 8520 | 1.67% |
| 2024-08-26 | 5.57 | 5.70 | 0.04 | 0.71% | 5.51 | 5.74 | 170892 | 9665 | 1.87% |
| 2024-08-23 | 5.71 | 5.66 | -0.07 | -1.22% | 5.62 | 5.76 | 107747 | 6111 | 1.18% |
| 2024-08-22 | 5.86 | 5.73 | -0.13 | -2.22% | 5.73 | 5.90 | 94011 | 5441 | 1.03% |
| 2024-08-21 | 5.84 | 5.86 | -0.01 | -0.17% | 5.82 | 5.89 | 55285 | 3236 | 0.61% |
| 2024-08-20 | 6.00 | 5.87 | -0.14 | -2.33% | 5.83 | 6.03 | 112962 | 6663 | 1.24% |
| 2024-08-19 | 6.05 | 6.01 | -0.03 | -0.50% | 5.99 | 6.10 | 86551 | 5221 | 0.95% |
| 2024-08-16 | 6.13 | 6.04 | -0.09 | -1.47% | 6.04 | 6.16 | 78905 | 4808 | 0.87% |
| 2024-08-15 | 6.13 | 6.13 | 0.02 | 0.33% | 6.03 | 6.21 | 104193 | 6394 | 1.14% |
| 2024-08-14 | 6.23 | 6.11 | -0.08 | -1.29% | 6.10 | 6.23 | 68682 | 4218 | 0.75% |
| 2024-08-13 | 6.14 | 6.19 | 0.05 | 0.81% | 6.10 | 6.19 | 63959 | 3931 | 0.70% |