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 | 7.61 | 8.00 | 0.29 | 3.76% | 7.48 | 8.28 | 372012 | 29217 | 10.65% |
| 2024-11-20 | 7.99 | 7.71 | 0.06 | 0.78% | 7.35 | 8.08 | 424614 | 32489 | 12.15% |
| 2024-11-19 | 6.93 | 7.65 | 0.70 | 10.07% | 6.87 | 7.65 | 190953 | 14420 | 5.46% |
| 2024-11-18 | 7.15 | 6.95 | -0.21 | -2.93% | 6.70 | 7.22 | 95623 | 6611 | 2.74% |
| 2024-11-15 | 6.96 | 7.16 | 0.17 | 2.43% | 6.96 | 7.37 | 120648 | 8682 | 3.45% |
| 2024-11-14 | 7.13 | 6.99 | -0.20 | -2.78% | 6.98 | 7.34 | 70774 | 5028 | 2.03% |
| 2024-11-13 | 7.23 | 7.19 | 0.14 | 1.99% | 7.01 | 7.27 | 82342 | 5885 | 2.36% |
| 2024-11-12 | 7.19 | 7.05 | -0.09 | -1.26% | 6.97 | 7.29 | 73451 | 5216 | 2.10% |
| 2024-11-11 | 6.92 | 7.14 | 0.18 | 2.59% | 6.90 | 7.30 | 73845 | 5208 | 2.11% |
| 2024-11-08 | 7.13 | 6.96 | -0.09 | -1.28% | 6.92 | 7.18 | 68699 | 4819 | 1.97% |
| 2024-11-07 | 6.76 | 7.05 | 0.22 | 3.22% | 6.76 | 7.09 | 89046 | 6212 | 2.55% |
| 2024-11-06 | 6.75 | 6.83 | 0.07 | 1.04% | 6.66 | 6.90 | 85300 | 5811 | 2.44% |
| 2024-11-05 | 6.63 | 6.76 | 0.14 | 2.11% | 6.61 | 6.80 | 66425 | 4463 | 1.90% |
| 2024-11-04 | 6.39 | 6.62 | 0.23 | 3.60% | 6.35 | 6.83 | 83344 | 5491 | 2.39% |
| 2024-11-01 | 6.60 | 6.39 | -0.27 | -4.05% | 6.38 | 6.77 | 83218 | 5413 | 2.38% |
| 2024-10-31 | 6.54 | 6.66 | 0.05 | 0.76% | 6.54 | 6.74 | 79776 | 5307 | 2.28% |
| 2024-10-30 | 6.59 | 6.61 | 0.02 | 0.30% | 6.54 | 7.00 | 92385 | 6200 | 2.64% |
| 2024-10-29 | 6.89 | 6.59 | -0.26 | -3.80% | 6.57 | 6.96 | 70287 | 4709 | 2.01% |
| 2024-10-28 | 6.62 | 6.85 | 0.27 | 4.10% | 6.59 | 6.89 | 66967 | 4532 | 1.92% |
| 2024-10-25 | 6.42 | 6.58 | 0.16 | 2.49% | 6.42 | 6.60 | 51411 | 3369 | 1.47% |
| 2024-10-24 | 6.40 | 6.42 | -0.06 | -0.93% | 6.38 | 6.50 | 34223 | 2201 | 0.98% |
| 2024-10-23 | 6.60 | 6.48 | -0.12 | -1.82% | 6.43 | 6.67 | 59101 | 3857 | 1.69% |
| 2024-10-22 | 6.42 | 6.60 | 0.17 | 2.64% | 6.42 | 6.74 | 80190 | 5294 | 2.29% |
| 2024-10-21 | 6.33 | 6.43 | 0.11 | 1.74% | 6.24 | 6.49 | 60198 | 3866 | 1.72% |
| 2024-10-18 | 6.25 | 6.32 | 0.04 | 0.64% | 6.17 | 6.42 | 57617 | 3633 | 1.65% |
| 2024-10-17 | 6.33 | 6.28 | 0.00 | 0.00% | 6.27 | 6.44 | 43380 | 2759 | 1.24% |
| 2024-10-16 | 6.14 | 6.28 | 0.04 | 0.64% | 6.14 | 6.35 | 43773 | 2749 | 1.25% |
| 2024-10-15 | 6.30 | 6.24 | -0.03 | -0.48% | 6.17 | 6.42 | 57950 | 3653 | 1.66% |
| 2024-10-14 | 6.11 | 6.27 | 0.17 | 2.79% | 6.07 | 6.28 | 59850 | 3705 | 1.71% |
| 2024-10-11 | 6.34 | 6.10 | -0.26 | -4.09% | 6.02 | 6.34 | 67348 | 4143 | 1.93% |
| 2024-10-10 | 6.43 | 6.36 | -0.08 | -1.24% | 6.14 | 6.52 | 85784 | 5437 | 2.45% |
| 2024-10-09 | 6.88 | 6.44 | -0.71 | -9.93% | 6.44 | 6.88 | 114040 | 7513 | 3.26% |
| 2024-10-08 | 7.71 | 7.15 | 0.06 | 0.85% | 6.76 | 7.79 | 220346 | 15923 | 6.31% |
| 2024-09-30 | 6.73 | 7.09 | 0.57 | 8.74% | 6.52 | 7.11 | 159277 | 10911 | 4.56% |
| 2024-09-27 | 6.35 | 6.52 | 0.23 | 3.66% | 6.26 | 6.61 | 94995 | 6112 | 2.72% |
| 2024-09-26 | 6.02 | 6.29 | 0.27 | 4.49% | 5.96 | 6.29 | 62481 | 3843 | 1.79% |
| 2024-09-25 | 5.94 | 6.02 | 0.14 | 2.38% | 5.93 | 6.17 | 65088 | 3945 | 1.86% |
| 2024-09-24 | 5.64 | 5.88 | 0.23 | 4.07% | 5.64 | 5.89 | 56294 | 3268 | 1.61% |
| 2024-09-23 | 5.65 | 5.65 | 0.01 | 0.18% | 5.57 | 5.69 | 21231 | 1198 | 0.61% |
| 2024-09-20 | 5.70 | 5.64 | -0.05 | -0.88% | 5.61 | 5.70 | 19476 | 1098 | 0.56% |
| 2024-09-19 | 5.49 | 5.69 | 0.19 | 3.45% | 5.49 | 5.75 | 38646 | 2184 | 1.11% |
| 2024-09-18 | 5.60 | 5.50 | -0.08 | -1.43% | 5.39 | 5.65 | 31387 | 1718 | 0.90% |
| 2024-09-13 | 5.71 | 5.58 | -0.10 | -1.76% | 5.57 | 5.71 | 25981 | 1461 | 0.74% |
| 2024-09-12 | 5.72 | 5.68 | -0.02 | -0.35% | 5.68 | 5.80 | 25544 | 1465 | 0.73% |
| 2024-09-11 | 5.83 | 5.70 | -0.13 | -2.23% | 5.66 | 5.85 | 28932 | 1653 | 0.83% |
| 2024-09-10 | 5.84 | 5.83 | -0.01 | -0.17% | 5.69 | 5.86 | 31203 | 1797 | 0.89% |
| 2024-09-09 | 5.81 | 5.84 | 0.08 | 1.39% | 5.70 | 5.86 | 23359 | 1356 | 0.67% |
| 2024-09-06 | 5.89 | 5.76 | -0.10 | -1.71% | 5.75 | 5.89 | 25428 | 1477 | 0.73% |
| 2024-09-05 | 5.77 | 5.86 | 0.17 | 2.99% | 5.70 | 5.89 | 36444 | 2122 | 1.04% |
| 2024-09-04 | 5.70 | 5.69 | -0.06 | -1.04% | 5.64 | 5.76 | 26421 | 1509 | 0.76% |
| 2024-09-03 | 5.76 | 5.75 | 0.03 | 0.52% | 5.70 | 5.80 | 32351 | 1858 | 0.93% |
| 2024-09-02 | 5.93 | 5.72 | -0.20 | -3.38% | 5.72 | 5.93 | 35324 | 2060 | 1.01% |
| 2024-08-30 | 5.73 | 5.92 | 0.19 | 3.32% | 5.69 | 5.96 | 54009 | 3179 | 1.55% |
| 2024-08-29 | 5.68 | 5.73 | 0.04 | 0.70% | 5.60 | 5.74 | 31103 | 1769 | 0.89% |
| 2024-08-28 | 5.57 | 5.69 | 0.12 | 2.15% | 5.51 | 5.73 | 44149 | 2492 | 1.26% |
| 2024-08-27 | 5.80 | 5.57 | -0.20 | -3.47% | 5.55 | 5.80 | 47937 | 2700 | 1.37% |
| 2024-08-26 | 5.80 | 5.77 | -0.02 | -0.35% | 5.71 | 5.85 | 28452 | 1642 | 0.81% |
| 2024-08-23 | 5.81 | 5.79 | -0.01 | -0.17% | 5.71 | 5.85 | 29745 | 1721 | 0.85% |
| 2024-08-22 | 5.98 | 5.80 | -0.18 | -3.01% | 5.78 | 6.05 | 53341 | 3132 | 1.53% |
| 2024-08-21 | 6.10 | 5.98 | -0.19 | -3.08% | 5.97 | 6.18 | 45682 | 2762 | 1.31% |
| 2024-08-20 | 6.10 | 6.17 | 0.04 | 0.65% | 5.98 | 6.21 | 64636 | 3942 | 1.85% |
| 2024-08-19 | 6.14 | 6.13 | -0.05 | -0.81% | 6.11 | 6.29 | 47478 | 2932 | 1.36% |
| 2024-08-16 | 6.39 | 6.18 | -0.27 | -4.19% | 6.18 | 6.44 | 74719 | 4684 | 2.14% |
| 2024-08-15 | 6.20 | 6.45 | 0.12 | 1.90% | 6.16 | 6.53 | 107627 | 6878 | 3.08% |
| 2024-08-14 | 6.29 | 6.33 | 0.04 | 0.64% | 6.09 | 6.52 | 100814 | 6322 | 2.89% |
| 2024-08-13 | 6.49 | 6.29 | -0.23 | -3.53% | 6.15 | 6.55 | 106622 | 6710 | 3.05% |