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 | 7.16 | 7.19 | -0.01 | -0.14% | 7.09 | 7.28 | 57801 | 4160 | 1.72% |
| 2024-11-20 | 6.98 | 7.20 | 0.17 | 2.42% | 6.98 | 7.20 | 76248 | 5439 | 2.27% |
| 2024-11-19 | 6.86 | 7.03 | 0.17 | 2.48% | 6.83 | 7.03 | 52976 | 3677 | 1.58% |
| 2024-11-18 | 7.09 | 6.86 | -0.20 | -2.83% | 6.83 | 7.13 | 68807 | 4775 | 2.05% |
| 2024-11-15 | 7.21 | 7.06 | -0.23 | -3.16% | 7.04 | 7.34 | 59969 | 4316 | 1.79% |
| 2024-11-14 | 7.56 | 7.29 | -0.27 | -3.57% | 7.26 | 7.56 | 69518 | 5145 | 2.07% |
| 2024-11-13 | 7.51 | 7.56 | 0.05 | 0.67% | 7.38 | 7.60 | 76127 | 5719 | 2.27% |
| 2024-11-12 | 7.75 | 7.51 | -0.24 | -3.10% | 7.42 | 7.77 | 124977 | 9504 | 3.72% |
| 2024-11-11 | 7.65 | 7.75 | 0.05 | 0.65% | 7.58 | 7.75 | 120764 | 9287 | 3.60% |
| 2024-11-08 | 7.70 | 7.70 | -0.01 | -0.13% | 7.65 | 7.93 | 155593 | 12100 | 4.63% |
| 2024-11-07 | 7.60 | 7.71 | -0.04 | -0.52% | 7.47 | 7.72 | 184120 | 14021 | 5.48% |
| 2024-11-06 | 8.00 | 7.75 | -0.24 | -3.00% | 7.71 | 8.07 | 249574 | 19608 | 7.43% |
| 2024-11-05 | 7.88 | 7.99 | 0.04 | 0.50% | 7.61 | 8.35 | 405045 | 32037 | 12.06% |
| 2024-11-04 | 7.32 | 7.95 | 0.60 | 8.16% | 7.20 | 7.98 | 324880 | 24966 | 9.67% |
| 2024-11-01 | 7.08 | 7.35 | 0.25 | 3.52% | 6.98 | 7.86 | 292475 | 21656 | 8.71% |
| 2024-10-31 | 6.96 | 7.10 | 0.08 | 1.14% | 6.96 | 7.13 | 73450 | 5191 | 2.19% |
| 2024-10-30 | 6.95 | 7.02 | 0.03 | 0.43% | 6.94 | 7.14 | 71462 | 5014 | 2.13% |
| 2024-10-29 | 7.25 | 6.99 | -0.29 | -3.98% | 6.96 | 7.29 | 101932 | 7211 | 3.03% |
| 2024-10-28 | 7.17 | 7.28 | 0.12 | 1.68% | 7.14 | 7.29 | 69652 | 5026 | 2.07% |
| 2024-10-25 | 7.03 | 7.16 | 0.13 | 1.85% | 7.03 | 7.21 | 65220 | 4649 | 1.94% |
| 2024-10-24 | 7.13 | 7.03 | -0.14 | -1.95% | 6.99 | 7.19 | 67020 | 4724 | 2.00% |
| 2024-10-23 | 7.10 | 7.17 | 0.07 | 0.99% | 7.07 | 7.31 | 100784 | 7247 | 3.00% |
| 2024-10-22 | 7.10 | 7.10 | 0.01 | 0.14% | 7.00 | 7.16 | 72445 | 5134 | 2.16% |
| 2024-10-21 | 7.01 | 7.09 | 0.08 | 1.14% | 6.97 | 7.16 | 91613 | 6478 | 2.73% |
| 2024-10-18 | 6.71 | 7.01 | 0.23 | 3.39% | 6.71 | 7.12 | 86994 | 6029 | 2.59% |
| 2024-10-17 | 6.89 | 6.78 | -0.12 | -1.74% | 6.76 | 6.97 | 77807 | 5343 | 2.32% |
| 2024-10-16 | 6.60 | 6.90 | 0.12 | 1.77% | 6.54 | 7.09 | 105916 | 7277 | 3.15% |
| 2024-10-15 | 6.85 | 6.78 | -0.06 | -0.88% | 6.64 | 7.02 | 85603 | 5847 | 2.55% |
| 2024-10-14 | 6.58 | 6.84 | 0.31 | 4.75% | 6.58 | 6.84 | 72831 | 4872 | 2.17% |
| 2024-10-11 | 6.89 | 6.53 | -0.39 | -5.64% | 6.45 | 6.89 | 78661 | 5199 | 2.34% |
| 2024-10-10 | 6.99 | 6.92 | -0.01 | -0.14% | 6.81 | 7.18 | 89844 | 6283 | 2.67% |
| 2024-10-09 | 7.51 | 6.93 | -0.83 | -10.70% | 6.86 | 7.51 | 155316 | 11182 | 4.62% |
| 2024-10-08 | 8.16 | 7.76 | 0.76 | 10.86% | 7.24 | 8.23 | 239147 | 18592 | 7.12% |
| 2024-09-30 | 6.38 | 7.00 | 0.86 | 14.01% | 6.26 | 7.08 | 168655 | 11260 | 5.02% |
| 2024-09-27 | 5.79 | 6.14 | 0.40 | 6.97% | 5.78 | 6.32 | 107225 | 6468 | 3.19% |
| 2024-09-26 | 5.59 | 5.74 | 0.12 | 2.14% | 5.58 | 5.75 | 46622 | 2651 | 1.39% |
| 2024-09-25 | 5.64 | 5.62 | 0.00 | 0.00% | 5.62 | 5.77 | 56218 | 3200 | 1.67% |
| 2024-09-24 | 5.45 | 5.62 | 0.20 | 3.69% | 5.45 | 5.63 | 42040 | 2334 | 1.25% |
| 2024-09-23 | 5.41 | 5.42 | 0.01 | 0.18% | 5.35 | 5.50 | 22887 | 1246 | 0.68% |
| 2024-09-20 | 5.46 | 5.41 | -0.05 | -0.92% | 5.38 | 5.48 | 18617 | 1007 | 0.55% |
| 2024-09-19 | 5.33 | 5.46 | 0.15 | 2.82% | 5.31 | 5.47 | 25949 | 1405 | 0.77% |
| 2024-09-18 | 5.33 | 5.31 | -0.02 | -0.38% | 5.23 | 5.37 | 23608 | 1247 | 0.70% |
| 2024-09-13 | 5.52 | 5.33 | -0.23 | -4.14% | 5.32 | 5.55 | 46691 | 2507 | 1.39% |
| 2024-09-12 | 5.48 | 5.56 | 0.09 | 1.65% | 5.48 | 5.60 | 29445 | 1632 | 0.88% |
| 2024-09-11 | 5.52 | 5.47 | -0.05 | -0.91% | 5.45 | 5.54 | 17844 | 979 | 0.53% |
| 2024-09-10 | 5.48 | 5.52 | 0.04 | 0.73% | 5.40 | 5.52 | 24625 | 1347 | 0.73% |
| 2024-09-09 | 5.45 | 5.48 | -0.02 | -0.36% | 5.39 | 5.53 | 21059 | 1152 | 0.63% |
| 2024-09-06 | 5.62 | 5.50 | -0.13 | -2.31% | 5.49 | 5.70 | 29367 | 1631 | 0.87% |
| 2024-09-05 | 5.58 | 5.63 | 0.07 | 1.26% | 5.56 | 5.66 | 28587 | 1607 | 0.85% |
| 2024-09-04 | 5.58 | 5.56 | -0.06 | -1.07% | 5.54 | 5.62 | 31195 | 1738 | 0.93% |
| 2024-09-03 | 5.45 | 5.62 | 0.13 | 2.37% | 5.45 | 5.63 | 35907 | 1995 | 1.07% |
| 2024-09-02 | 5.52 | 5.49 | -0.06 | -1.08% | 5.48 | 5.60 | 25508 | 1412 | 0.76% |
| 2024-08-30 | 5.48 | 5.55 | 0.04 | 0.73% | 5.46 | 5.64 | 44470 | 2477 | 1.32% |
| 2024-08-29 | 5.36 | 5.51 | 0.17 | 3.18% | 5.29 | 5.53 | 37034 | 2014 | 1.10% |
| 2024-08-28 | 5.21 | 5.34 | 0.08 | 1.52% | 5.21 | 5.40 | 22988 | 1222 | 0.68% |
| 2024-08-27 | 5.39 | 5.26 | -0.15 | -2.77% | 5.23 | 5.43 | 25840 | 1370 | 0.77% |
| 2024-08-26 | 5.23 | 5.41 | 0.13 | 2.46% | 5.22 | 5.45 | 27637 | 1485 | 0.82% |
| 2024-08-23 | 5.38 | 5.28 | -0.11 | -2.04% | 5.25 | 5.40 | 30349 | 1607 | 0.90% |
| 2024-08-22 | 5.50 | 5.39 | -0.13 | -2.36% | 5.38 | 5.60 | 31548 | 1729 | 0.94% |
| 2024-08-21 | 5.52 | 5.52 | -0.03 | -0.54% | 5.50 | 5.61 | 33940 | 1883 | 1.01% |
| 2024-08-20 | 5.63 | 5.55 | -0.13 | -2.29% | 5.51 | 5.74 | 45350 | 2545 | 1.35% |
| 2024-08-19 | 5.63 | 5.68 | 0.08 | 1.43% | 5.55 | 5.76 | 53159 | 3013 | 1.58% |
| 2024-08-16 | 5.52 | 5.60 | 0.09 | 1.63% | 5.48 | 5.66 | 46168 | 2583 | 1.37% |
| 2024-08-15 | 5.45 | 5.51 | 0.06 | 1.10% | 5.38 | 5.55 | 24904 | 1365 | 0.74% |
| 2024-08-14 | 5.49 | 5.45 | -0.05 | -0.91% | 5.44 | 5.52 | 20405 | 1116 | 0.61% |
| 2024-08-13 | 5.44 | 5.50 | 0.02 | 0.36% | 5.35 | 5.50 | 29260 | 1589 | 0.87% |