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 | 7.36 | 7.42 | -0.02 | -0.27% | 7.32 | 7.48 | 47410 | 3506 | 2.97% |
| 2024-11-20 | 7.20 | 7.44 | 0.17 | 2.34% | 7.19 | 7.50 | 58998 | 4345 | 3.70% |
| 2024-11-19 | 7.10 | 7.27 | 0.10 | 1.39% | 7.04 | 7.27 | 58425 | 4172 | 3.66% |
| 2024-11-18 | 7.31 | 7.17 | -0.05 | -0.69% | 7.10 | 7.37 | 43526 | 3150 | 2.73% |
| 2024-11-15 | 7.28 | 7.22 | -0.07 | -0.96% | 7.20 | 7.44 | 44459 | 3261 | 2.79% |
| 2024-11-14 | 7.51 | 7.29 | -0.19 | -2.54% | 7.29 | 7.55 | 42164 | 3126 | 2.64% |
| 2024-11-13 | 7.56 | 7.48 | -0.10 | -1.32% | 7.34 | 7.59 | 59157 | 4411 | 3.71% |
| 2024-11-12 | 7.51 | 7.58 | 0.02 | 0.26% | 7.48 | 7.61 | 78249 | 5903 | 4.91% |
| 2024-11-11 | 7.50 | 7.56 | 0.08 | 1.07% | 7.46 | 7.60 | 73307 | 5518 | 4.60% |
| 2024-11-08 | 7.70 | 7.48 | -0.18 | -2.35% | 7.47 | 7.70 | 106053 | 7999 | 6.65% |
| 2024-11-07 | 7.51 | 7.66 | -0.08 | -1.03% | 7.41 | 7.87 | 142871 | 10877 | 8.96% |
| 2024-11-06 | 8.33 | 7.74 | -0.21 | -2.64% | 7.63 | 8.39 | 226036 | 17820 | 14.17% |
| 2024-11-05 | 8.13 | 7.95 | 0.19 | 2.45% | 7.77 | 8.24 | 349455 | 27780 | 21.91% |
| 2024-11-04 | 7.08 | 7.76 | 0.71 | 10.07% | 7.08 | 7.76 | 158479 | 12113 | 9.94% |
| 2024-11-01 | 7.23 | 7.05 | -0.21 | -2.89% | 6.92 | 7.24 | 124416 | 8793 | 7.80% |
| 2024-10-31 | 6.90 | 7.26 | 0.36 | 5.22% | 6.80 | 7.35 | 140400 | 10025 | 8.80% |
| 2024-10-30 | 6.78 | 6.90 | 0.12 | 1.77% | 6.74 | 7.18 | 86144 | 5944 | 5.40% |
| 2024-10-29 | 6.95 | 6.78 | -0.16 | -2.31% | 6.77 | 7.17 | 50692 | 3495 | 3.18% |
| 2024-10-28 | 6.78 | 6.94 | 0.18 | 2.66% | 6.70 | 6.98 | 47085 | 3246 | 2.95% |
| 2024-10-25 | 6.60 | 6.76 | 0.16 | 2.42% | 6.60 | 6.76 | 47899 | 3213 | 3.00% |
| 2024-10-24 | 6.60 | 6.60 | -0.04 | -0.60% | 6.56 | 6.65 | 28288 | 1869 | 1.77% |
| 2024-10-23 | 6.60 | 6.64 | 0.03 | 0.45% | 6.60 | 6.75 | 46257 | 3077 | 2.90% |
| 2024-10-22 | 6.57 | 6.61 | 0.02 | 0.30% | 6.55 | 6.62 | 50826 | 3346 | 3.19% |
| 2024-10-21 | 6.73 | 6.59 | -0.14 | -2.08% | 6.53 | 6.77 | 92612 | 6098 | 5.81% |
| 2024-10-18 | 6.51 | 6.73 | 0.20 | 3.06% | 6.42 | 6.88 | 94249 | 6300 | 5.91% |
| 2024-10-17 | 6.54 | 6.53 | -0.01 | -0.15% | 6.49 | 6.94 | 61045 | 4021 | 3.83% |
| 2024-10-16 | 6.45 | 6.54 | 0.04 | 0.62% | 6.43 | 6.62 | 39568 | 2583 | 2.48% |
| 2024-10-15 | 6.51 | 6.50 | -0.01 | -0.15% | 6.32 | 6.65 | 47273 | 3089 | 2.96% |
| 2024-10-14 | 6.52 | 6.51 | 0.14 | 2.20% | 6.43 | 6.62 | 43761 | 2851 | 2.74% |
| 2024-10-11 | 6.65 | 6.37 | -0.28 | -4.21% | 6.30 | 6.66 | 45993 | 2969 | 2.88% |
| 2024-10-10 | 6.62 | 6.65 | 0.07 | 1.06% | 6.58 | 6.80 | 50902 | 3405 | 3.19% |
| 2024-10-09 | 6.99 | 6.58 | -0.55 | -7.71% | 6.52 | 6.99 | 72054 | 4870 | 4.52% |
| 2024-10-08 | 7.38 | 7.13 | 0.41 | 6.10% | 6.73 | 7.39 | 123605 | 8710 | 7.75% |
| 2024-09-30 | 6.38 | 6.72 | 0.49 | 7.87% | 6.24 | 6.78 | 105866 | 6915 | 6.64% |
| 2024-09-27 | 6.15 | 6.23 | 0.19 | 3.15% | 6.02 | 6.26 | 69914 | 4296 | 4.38% |
| 2024-09-26 | 5.79 | 6.04 | 0.22 | 3.78% | 5.78 | 6.06 | 54010 | 3206 | 3.39% |
| 2024-09-25 | 5.84 | 5.82 | 0.10 | 1.75% | 5.76 | 5.91 | 47078 | 2752 | 2.95% |
| 2024-09-24 | 5.55 | 5.72 | 0.18 | 3.25% | 5.55 | 5.73 | 38836 | 2200 | 2.44% |
| 2024-09-23 | 5.52 | 5.54 | -0.02 | -0.36% | 5.50 | 5.57 | 12721 | 704 | 0.80% |
| 2024-09-20 | 5.63 | 5.56 | -0.07 | -1.24% | 5.53 | 5.64 | 19083 | 1062 | 1.20% |
| 2024-09-19 | 5.40 | 5.63 | 0.23 | 4.26% | 5.40 | 5.64 | 35655 | 1985 | 2.24% |
| 2024-09-18 | 5.51 | 5.40 | -0.13 | -2.35% | 5.32 | 5.52 | 24196 | 1304 | 1.52% |
| 2024-09-13 | 5.59 | 5.53 | -0.06 | -1.07% | 5.53 | 5.63 | 19058 | 1063 | 1.20% |
| 2024-09-12 | 5.64 | 5.59 | -0.01 | -0.18% | 5.59 | 5.65 | 18607 | 1044 | 1.17% |
| 2024-09-11 | 5.64 | 5.60 | -0.04 | -0.71% | 5.57 | 5.65 | 17382 | 973 | 1.09% |
| 2024-09-10 | 5.60 | 5.64 | 0.04 | 0.71% | 5.53 | 5.64 | 17666 | 986 | 1.11% |
| 2024-09-09 | 5.61 | 5.60 | 0.04 | 0.72% | 5.48 | 5.63 | 20342 | 1134 | 1.28% |
| 2024-09-06 | 5.65 | 5.56 | -0.09 | -1.59% | 5.55 | 5.66 | 25643 | 1433 | 1.61% |
| 2024-09-05 | 5.61 | 5.65 | 0.01 | 0.18% | 5.61 | 5.67 | 27579 | 1556 | 1.73% |
| 2024-09-04 | 5.68 | 5.64 | -0.05 | -0.88% | 5.61 | 5.69 | 24222 | 1368 | 1.52% |
| 2024-09-03 | 5.75 | 5.69 | -0.05 | -0.87% | 5.66 | 5.79 | 29519 | 1688 | 1.85% |
| 2024-09-02 | 5.95 | 5.74 | -0.24 | -4.01% | 5.72 | 5.98 | 56924 | 3329 | 3.57% |
| 2024-08-30 | 5.96 | 5.98 | -0.02 | -0.33% | 5.79 | 6.04 | 66945 | 3968 | 4.20% |
| 2024-08-29 | 6.00 | 6.00 | -0.02 | -0.33% | 5.94 | 6.04 | 29031 | 1741 | 1.82% |
| 2024-08-28 | 6.04 | 6.02 | 0.00 | 0.00% | 5.96 | 6.09 | 21844 | 1316 | 1.37% |
| 2024-08-27 | 6.05 | 6.02 | -0.06 | -0.99% | 5.99 | 6.11 | 24048 | 1451 | 1.51% |
| 2024-08-26 | 6.00 | 6.08 | 0.14 | 2.36% | 5.92 | 6.10 | 27492 | 1661 | 1.72% |
| 2024-08-23 | 5.94 | 5.94 | -0.06 | -1.00% | 5.88 | 6.02 | 24665 | 1465 | 1.55% |
| 2024-08-22 | 6.05 | 6.00 | -0.03 | -0.50% | 5.99 | 6.11 | 23873 | 1445 | 1.50% |
| 2024-08-21 | 5.99 | 6.03 | 0.01 | 0.17% | 5.98 | 6.08 | 20330 | 1226 | 1.27% |
| 2024-08-20 | 6.16 | 6.02 | -0.13 | -2.11% | 5.99 | 6.18 | 35108 | 2126 | 2.20% |
| 2024-08-19 | 6.19 | 6.15 | -0.02 | -0.32% | 6.08 | 6.21 | 30422 | 1872 | 1.91% |
| 2024-08-16 | 6.30 | 6.17 | -0.13 | -2.06% | 6.17 | 6.31 | 38644 | 2401 | 2.42% |
| 2024-08-15 | 6.23 | 6.30 | 0.07 | 1.12% | 6.16 | 6.32 | 46709 | 2922 | 2.93% |
| 2024-08-14 | 6.26 | 6.23 | -0.06 | -0.95% | 6.22 | 6.39 | 53020 | 3335 | 3.32% |
| 2024-08-13 | 6.23 | 6.29 | -0.02 | -0.32% | 6.07 | 6.29 | 99828 | 6178 | 6.26% |