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 | 7.15 | 7.35 | 0.17 | 2.37% | 7.12 | 7.46 | 233697 | 17091 | 6.45% |
| 2024-11-20 | 6.98 | 7.18 | 0.17 | 2.43% | 6.93 | 7.18 | 115531 | 8180 | 3.19% |
| 2024-11-19 | 6.81 | 7.01 | 0.19 | 2.79% | 6.76 | 7.01 | 120099 | 8282 | 3.31% |
| 2024-11-18 | 7.08 | 6.82 | -0.26 | -3.67% | 6.70 | 7.18 | 153448 | 10523 | 4.23% |
| 2024-11-15 | 7.00 | 7.08 | 0.02 | 0.28% | 7.00 | 7.31 | 169237 | 12118 | 4.67% |
| 2024-11-14 | 7.33 | 7.06 | -0.32 | -4.34% | 7.03 | 7.38 | 200554 | 14424 | 5.53% |
| 2024-11-13 | 7.28 | 7.38 | 0.14 | 1.93% | 7.21 | 7.51 | 272988 | 20080 | 7.53% |
| 2024-11-12 | 7.32 | 7.24 | -0.08 | -1.09% | 7.16 | 7.44 | 257610 | 18843 | 7.10% |
| 2024-11-11 | 7.21 | 7.32 | 0.07 | 0.97% | 7.05 | 7.32 | 232854 | 16832 | 6.42% |
| 2024-11-08 | 7.37 | 7.25 | -0.16 | -2.16% | 7.21 | 7.49 | 348994 | 25554 | 9.63% |
| 2024-11-07 | 7.09 | 7.41 | 0.38 | 5.41% | 7.00 | 7.69 | 462275 | 34086 | 12.75% |
| 2024-11-06 | 6.90 | 7.03 | 0.09 | 1.30% | 6.86 | 7.08 | 225593 | 15760 | 6.22% |
| 2024-11-05 | 6.73 | 6.94 | 0.22 | 3.27% | 6.68 | 7.01 | 188346 | 12912 | 5.19% |
| 2024-11-04 | 6.56 | 6.72 | 0.20 | 3.07% | 6.53 | 6.74 | 104222 | 6948 | 2.87% |
| 2024-11-01 | 6.83 | 6.52 | -0.34 | -4.96% | 6.50 | 6.86 | 196633 | 13021 | 5.42% |
| 2024-10-31 | 6.78 | 6.86 | 0.04 | 0.59% | 6.78 | 6.93 | 140520 | 9643 | 3.88% |
| 2024-10-30 | 6.87 | 6.82 | -0.11 | -1.59% | 6.71 | 6.94 | 162038 | 11048 | 4.47% |
| 2024-10-29 | 7.15 | 6.93 | -0.22 | -3.08% | 6.92 | 7.16 | 193234 | 13556 | 5.33% |
| 2024-10-28 | 7.10 | 7.15 | 0.05 | 0.70% | 7.03 | 7.22 | 174725 | 12463 | 4.82% |
| 2024-10-25 | 7.08 | 7.10 | 0.02 | 0.28% | 7.05 | 7.26 | 170483 | 12156 | 4.70% |
| 2024-10-24 | 7.03 | 7.08 | 0.00 | 0.00% | 6.91 | 7.09 | 181129 | 12690 | 5.00% |
| 2024-10-23 | 7.31 | 7.08 | -0.21 | -2.88% | 7.05 | 7.45 | 301648 | 21694 | 8.32% |
| 2024-10-22 | 7.37 | 7.29 | -0.36 | -4.71% | 7.14 | 7.47 | 398944 | 29028 | 11.00% |
| 2024-10-21 | 7.45 | 7.65 | 0.29 | 3.94% | 7.29 | 7.77 | 549390 | 41251 | 15.15% |
| 2024-10-18 | 6.95 | 7.36 | 0.35 | 4.99% | 6.86 | 7.56 | 473570 | 33997 | 13.06% |
| 2024-10-17 | 6.70 | 7.01 | 0.28 | 4.16% | 6.66 | 7.11 | 373458 | 25825 | 10.30% |
| 2024-10-16 | 6.63 | 6.73 | -0.03 | -0.44% | 6.57 | 6.85 | 167585 | 11281 | 4.62% |
| 2024-10-15 | 6.78 | 6.76 | -0.09 | -1.31% | 6.69 | 7.03 | 243682 | 16703 | 6.72% |
| 2024-10-14 | 6.61 | 6.85 | 0.24 | 3.63% | 6.55 | 6.85 | 205157 | 13777 | 5.66% |
| 2024-10-11 | 6.74 | 6.61 | -0.18 | -2.65% | 6.50 | 7.03 | 258770 | 17416 | 7.14% |
| 2024-10-10 | 6.79 | 6.79 | 0.22 | 3.35% | 6.60 | 6.99 | 268452 | 18305 | 7.40% |
| 2024-10-09 | 7.37 | 6.57 | -1.18 | -15.23% | 6.55 | 7.39 | 376259 | 26247 | 10.38% |
| 2024-10-08 | 8.20 | 7.75 | 0.65 | 9.15% | 7.13 | 8.20 | 507028 | 38869 | 13.98% |
| 2024-09-30 | 6.41 | 7.10 | 0.90 | 14.52% | 6.21 | 7.18 | 485717 | 32582 | 13.40% |
| 2024-09-27 | 5.94 | 6.20 | 0.32 | 5.44% | 5.90 | 6.27 | 285676 | 17373 | 7.88% |
| 2024-09-26 | 5.79 | 5.88 | 0.09 | 1.55% | 5.72 | 5.88 | 163798 | 9559 | 4.52% |
| 2024-09-25 | 5.71 | 5.79 | 0.10 | 1.76% | 5.70 | 6.00 | 209348 | 12245 | 5.77% |
| 2024-09-24 | 5.56 | 5.69 | 0.12 | 2.15% | 5.52 | 5.69 | 117291 | 6604 | 3.23% |
| 2024-09-23 | 5.48 | 5.57 | 0.09 | 1.64% | 5.43 | 5.59 | 79117 | 4381 | 2.18% |
| 2024-09-20 | 5.50 | 5.48 | -0.01 | -0.18% | 5.42 | 5.50 | 60929 | 3329 | 1.68% |
| 2024-09-19 | 5.40 | 5.49 | 0.10 | 1.86% | 5.35 | 5.52 | 81998 | 4482 | 2.26% |
| 2024-09-18 | 5.46 | 5.39 | -0.07 | -1.28% | 5.27 | 5.48 | 87060 | 4660 | 2.40% |
| 2024-09-13 | 5.51 | 5.46 | -0.05 | -0.91% | 5.43 | 5.54 | 97368 | 5338 | 2.69% |
| 2024-09-12 | 5.58 | 5.51 | -0.07 | -1.25% | 5.51 | 5.63 | 88476 | 4929 | 2.44% |
| 2024-09-11 | 5.62 | 5.58 | -0.09 | -1.59% | 5.55 | 5.65 | 93473 | 5218 | 2.58% |
| 2024-09-10 | 5.64 | 5.67 | 0.05 | 0.89% | 5.53 | 5.68 | 154484 | 8663 | 4.26% |
| 2024-09-09 | 5.98 | 5.62 | -0.29 | -4.91% | 5.59 | 6.00 | 251167 | 14305 | 6.93% |
| 2024-09-06 | 5.85 | 5.91 | 0.03 | 0.51% | 5.85 | 6.14 | 336453 | 20069 | 9.28% |
| 2024-09-05 | 5.70 | 5.88 | 0.21 | 3.70% | 5.65 | 5.88 | 176260 | 10254 | 4.86% |
| 2024-09-04 | 5.70 | 5.67 | -0.11 | -1.90% | 5.66 | 5.77 | 100599 | 5748 | 2.77% |
| 2024-09-03 | 5.75 | 5.78 | -0.02 | -0.34% | 5.68 | 5.88 | 142034 | 8215 | 3.92% |
| 2024-09-02 | 5.77 | 5.80 | -0.02 | -0.34% | 5.77 | 6.02 | 206881 | 12147 | 5.71% |
| 2024-08-30 | 5.68 | 5.82 | 0.11 | 1.93% | 5.65 | 5.93 | 199797 | 11644 | 5.51% |
| 2024-08-29 | 5.57 | 5.71 | 0.10 | 1.78% | 5.51 | 5.73 | 121703 | 6873 | 3.36% |
| 2024-08-28 | 5.58 | 5.61 | -0.01 | -0.18% | 5.57 | 5.68 | 71188 | 4004 | 1.96% |
| 2024-08-27 | 5.58 | 5.62 | -0.04 | -0.71% | 5.53 | 5.66 | 88027 | 4922 | 2.43% |
| 2024-08-26 | 5.67 | 5.66 | 0.02 | 0.35% | 5.56 | 5.69 | 95089 | 5360 | 2.62% |
| 2024-08-23 | 5.73 | 5.64 | -0.12 | -2.08% | 5.52 | 5.73 | 146073 | 8233 | 4.03% |
| 2024-08-22 | 5.83 | 5.76 | -0.09 | -1.54% | 5.74 | 5.88 | 129423 | 7512 | 3.57% |
| 2024-08-21 | 5.72 | 5.85 | 0.10 | 1.74% | 5.71 | 5.87 | 145147 | 8436 | 4.00% |
| 2024-08-20 | 5.83 | 5.75 | -0.08 | -1.37% | 5.69 | 5.89 | 146216 | 8438 | 4.03% |
| 2024-08-19 | 5.93 | 5.83 | -0.13 | -2.18% | 5.81 | 6.00 | 158550 | 9335 | 4.37% |
| 2024-08-16 | 5.99 | 5.96 | -0.11 | -1.81% | 5.95 | 6.12 | 178475 | 10774 | 4.92% |
| 2024-08-15 | 5.96 | 6.07 | 0.04 | 0.66% | 5.83 | 6.10 | 196351 | 11766 | 5.41% |
| 2024-08-14 | 6.04 | 6.03 | -0.01 | -0.17% | 6.01 | 6.18 | 199153 | 12131 | 5.49% |
| 2024-08-13 | 5.92 | 6.04 | 0.06 | 1.00% | 5.91 | 6.04 | 117894 | 7053 | 3.25% |