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 | 7.03 | 7.06 | 0.03 | 0.43% | 7.00 | 7.15 | 6954 | 490 | 0.17% |
| 2024-11-20 | 6.93 | 7.03 | 0.13 | 1.88% | 6.81 | 7.09 | 8244 | 573 | 0.21% |
| 2024-11-19 | 7.10 | 6.90 | -0.23 | -3.23% | 6.77 | 7.10 | 13294 | 911 | 0.33% |
| 2024-11-18 | 7.48 | 7.13 | -0.38 | -5.06% | 7.13 | 7.50 | 14430 | 1037 | 0.36% |
| 2024-11-15 | 7.39 | 7.51 | 0.12 | 1.62% | 7.39 | 7.63 | 19325 | 1449 | 0.48% |
| 2024-11-14 | 7.39 | 7.39 | 0.35 | 4.97% | 7.26 | 7.39 | 16753 | 1235 | 0.42% |
| 2024-11-13 | 7.45 | 7.04 | -0.35 | -4.74% | 7.02 | 7.45 | 20562 | 1459 | 0.51% |
| 2024-11-12 | 7.45 | 7.39 | -0.01 | -0.14% | 7.33 | 7.60 | 10266 | 765 | 0.26% |
| 2024-11-11 | 7.52 | 7.40 | -0.14 | -1.86% | 7.31 | 7.52 | 11286 | 836 | 0.28% |
| 2024-11-08 | 7.54 | 7.54 | 0.00 | 0.00% | 7.36 | 7.59 | 9223 | 690 | 0.23% |
| 2024-11-07 | 7.36 | 7.54 | 0.18 | 2.45% | 7.29 | 7.54 | 14242 | 1054 | 0.35% |
| 2024-11-06 | 7.29 | 7.36 | 0.08 | 1.10% | 7.16 | 7.40 | 13872 | 1002 | 0.35% |
| 2024-11-05 | 7.34 | 7.28 | 0.06 | 0.83% | 7.23 | 7.57 | 21968 | 1620 | 0.55% |
| 2024-11-04 | 6.99 | 7.22 | 0.34 | 4.94% | 6.93 | 7.22 | 19303 | 1385 | 0.48% |
| 2024-11-01 | 6.96 | 6.88 | 0.03 | 0.44% | 6.81 | 7.19 | 30935 | 2173 | 0.77% |
| 2024-10-31 | 6.60 | 6.85 | 0.33 | 5.06% | 6.60 | 6.85 | 10597 | 721 | 0.26% |
| 2024-10-30 | 6.31 | 6.52 | 0.31 | 4.99% | 6.20 | 6.52 | 22225 | 1405 | 0.55% |
| 2024-10-29 | 6.55 | 6.21 | -0.11 | -1.74% | 6.12 | 6.58 | 23471 | 1494 | 0.58% |
| 2024-10-28 | 6.26 | 6.32 | -0.08 | -1.25% | 6.09 | 6.39 | 24853 | 1545 | 0.62% |
| 2024-10-25 | 6.82 | 6.89 | 0.04 | 0.58% | 6.76 | 7.05 | 27684 | 1902 | 0.69% |
| 2024-10-24 | 6.80 | 6.85 | 0.00 | 0.00% | 6.71 | 7.07 | 29922 | 2059 | 0.75% |
| 2024-10-23 | 6.87 | 6.85 | 0.31 | 4.74% | 6.58 | 6.87 | 48967 | 3331 | 1.22% |
| 2024-10-22 | 6.54 | 6.54 | 0.31 | 4.98% | 6.54 | 6.54 | 2698 | 176 | 0.07% |
| 2024-10-21 | 6.12 | 6.23 | 0.30 | 5.06% | 6.12 | 6.23 | 4799 | 296 | 0.12% |
| 2024-10-18 | 5.88 | 5.93 | 0.28 | 4.96% | 5.86 | 5.93 | 11394 | 674 | 0.28% |
| 2024-10-17 | 5.70 | 5.65 | 0.02 | 0.36% | 5.63 | 5.77 | 5009 | 285 | 0.12% |
| 2024-10-16 | 5.76 | 5.63 | -0.16 | -2.76% | 5.60 | 5.76 | 8188 | 464 | 0.20% |
| 2024-10-15 | 6.00 | 5.79 | -0.21 | -3.50% | 5.79 | 6.05 | 9864 | 580 | 0.25% |
| 2024-10-14 | 6.04 | 6.00 | -0.01 | -0.17% | 5.95 | 6.13 | 7298 | 439 | 0.18% |
| 2024-10-11 | 5.94 | 6.01 | 0.04 | 0.67% | 5.93 | 6.16 | 11458 | 693 | 0.29% |
| 2024-10-10 | 5.98 | 5.97 | 0.00 | 0.00% | 5.87 | 6.04 | 11359 | 677 | 0.28% |
| 2024-10-09 | 5.90 | 5.97 | 0.09 | 1.53% | 5.80 | 6.15 | 18747 | 1120 | 0.47% |
| 2024-10-08 | 6.20 | 5.88 | -0.03 | -0.51% | 5.72 | 6.21 | 30031 | 1795 | 0.75% |
| 2024-09-30 | 5.66 | 5.91 | 0.28 | 4.97% | 5.65 | 5.91 | 24338 | 1426 | 0.61% |
| 2024-09-27 | 5.68 | 5.63 | 0.00 | 0.00% | 5.55 | 5.79 | 15917 | 893 | 0.40% |
| 2024-09-26 | 5.48 | 5.63 | 0.17 | 3.11% | 5.44 | 5.68 | 7272 | 403 | 0.18% |
| 2024-09-25 | 5.22 | 5.46 | 0.26 | 5.00% | 5.21 | 5.46 | 13267 | 707 | 0.33% |
| 2024-09-24 | 5.32 | 5.20 | -0.11 | -2.07% | 5.13 | 5.32 | 7711 | 400 | 0.19% |
| 2024-09-23 | 5.32 | 5.31 | 0.00 | 0.00% | 5.24 | 5.39 | 3730 | 197 | 0.09% |
| 2024-09-20 | 5.33 | 5.31 | -0.05 | -0.93% | 5.29 | 5.44 | 3192 | 171 | 0.08% |
| 2024-09-19 | 5.23 | 5.36 | 0.09 | 1.71% | 5.17 | 5.39 | 4568 | 243 | 0.11% |
| 2024-09-18 | 5.30 | 5.27 | -0.10 | -1.86% | 5.21 | 5.48 | 6581 | 349 | 0.16% |
| 2024-09-13 | 5.11 | 5.37 | 0.13 | 2.48% | 5.11 | 5.45 | 8537 | 452 | 0.21% |
| 2024-09-12 | 5.17 | 5.24 | 0.06 | 1.16% | 5.15 | 5.38 | 5395 | 283 | 0.13% |
| 2024-09-11 | 5.02 | 5.18 | 0.16 | 3.19% | 4.97 | 5.18 | 9037 | 458 | 0.23% |
| 2024-09-10 | 5.20 | 5.02 | -0.26 | -4.92% | 5.02 | 5.24 | 14195 | 723 | 0.35% |
| 2024-09-09 | 5.09 | 5.28 | 0.05 | 0.96% | 4.97 | 5.42 | 27659 | 1407 | 0.69% |
| 2024-09-06 | 5.46 | 5.23 | -0.07 | -1.32% | 5.21 | 5.57 | 30204 | 1627 | 0.75% |
| 2024-09-05 | 5.30 | 5.30 | -0.28 | -5.02% | 5.30 | 5.30 | 9681 | 513 | 0.24% |
| 2024-09-04 | 5.90 | 5.58 | -0.29 | -4.94% | 5.58 | 5.96 | 25460 | 1449 | 0.63% |
| 2024-09-03 | 5.74 | 5.87 | 0.28 | 5.01% | 5.71 | 5.87 | 28603 | 1671 | 0.71% |
| 2024-09-02 | 5.34 | 5.59 | 0.27 | 5.08% | 5.16 | 5.59 | 30145 | 1635 | 0.75% |
| 2024-08-30 | 5.32 | 5.32 | 0.25 | 4.93% | 5.12 | 5.32 | 39077 | 2068 | 0.97% |
| 2024-08-29 | 5.07 | 5.07 | 0.24 | 4.97% | 5.03 | 5.07 | 10217 | 517 | 0.25% |
| 2024-08-28 | 5.21 | 4.83 | -0.14 | -2.82% | 4.73 | 5.22 | 41830 | 2079 | 1.04% |
| 2024-08-27 | 4.97 | 4.97 | 0.24 | 5.07% | 4.87 | 4.97 | 21345 | 1060 | 0.53% |
| 2024-08-26 | 4.71 | 4.73 | 0.23 | 5.11% | 4.65 | 4.73 | 5823 | 274 | 0.15% |
| 2024-08-23 | 4.42 | 4.50 | 0.21 | 4.90% | 4.34 | 4.50 | 12936 | 577 | 0.32% |
| 2024-08-22 | 4.09 | 4.29 | 0.20 | 4.89% | 4.09 | 4.29 | 15084 | 645 | 0.38% |
| 2024-08-21 | 3.99 | 4.09 | 0.10 | 2.51% | 3.94 | 4.11 | 6085 | 244 | 0.15% |
| 2024-08-20 | 4.09 | 3.99 | -0.05 | -1.24% | 3.98 | 4.09 | 2879 | 115 | 0.07% |
| 2024-08-19 | 4.17 | 4.04 | -0.13 | -3.12% | 3.98 | 4.19 | 7583 | 307 | 0.19% |
| 2024-08-16 | 4.25 | 4.17 | -0.06 | -1.42% | 4.16 | 4.25 | 3309 | 139 | 0.08% |
| 2024-08-15 | 4.22 | 4.23 | 0.01 | 0.24% | 4.17 | 4.25 | 4117 | 173 | 0.10% |