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 | 7.45 | 7.62 | 0.16 | 2.14% | 7.34 | 7.74 | 366045 | 27649 | 4.89% |
| 2024-11-20 | 7.26 | 7.46 | 0.20 | 2.75% | 7.23 | 7.46 | 220422 | 16236 | 2.94% |
| 2024-11-19 | 7.02 | 7.26 | 0.29 | 4.16% | 6.99 | 7.26 | 195485 | 13899 | 2.61% |
| 2024-11-18 | 7.15 | 6.97 | -0.12 | -1.69% | 6.92 | 7.21 | 189245 | 13271 | 2.53% |
| 2024-11-15 | 7.19 | 7.09 | -0.12 | -1.66% | 7.09 | 7.33 | 169513 | 12212 | 2.26% |
| 2024-11-14 | 7.49 | 7.21 | -0.29 | -3.87% | 7.19 | 7.52 | 200754 | 14695 | 2.68% |
| 2024-11-13 | 7.49 | 7.50 | -0.05 | -0.66% | 7.29 | 7.60 | 223736 | 16642 | 2.99% |
| 2024-11-12 | 7.90 | 7.55 | -0.29 | -3.70% | 7.46 | 7.95 | 416852 | 31913 | 5.57% |
| 2024-11-11 | 7.54 | 7.84 | 0.27 | 3.57% | 7.54 | 7.85 | 399024 | 30970 | 5.33% |
| 2024-11-08 | 7.55 | 7.57 | 0.07 | 0.93% | 7.52 | 7.75 | 426108 | 32546 | 5.69% |
| 2024-11-07 | 7.28 | 7.50 | 0.18 | 2.46% | 7.26 | 7.52 | 335617 | 24983 | 4.48% |
| 2024-11-06 | 7.31 | 7.32 | 0.06 | 0.83% | 7.25 | 7.44 | 322421 | 23703 | 4.31% |
| 2024-11-05 | 7.04 | 7.26 | 0.22 | 3.13% | 7.00 | 7.27 | 277832 | 19934 | 3.71% |
| 2024-11-04 | 6.79 | 7.04 | 0.22 | 3.23% | 6.79 | 7.04 | 146448 | 10174 | 1.96% |
| 2024-11-01 | 7.15 | 6.82 | -0.41 | -5.67% | 6.80 | 7.24 | 312755 | 21782 | 4.18% |
| 2024-10-31 | 7.15 | 7.23 | 0.08 | 1.12% | 7.12 | 7.28 | 194572 | 14038 | 2.60% |
| 2024-10-30 | 7.09 | 7.15 | 0.03 | 0.42% | 7.06 | 7.22 | 184194 | 13142 | 2.46% |
| 2024-10-29 | 7.41 | 7.12 | -0.36 | -4.81% | 7.08 | 7.44 | 421563 | 30426 | 5.63% |
| 2024-10-28 | 7.45 | 7.48 | 0.16 | 2.19% | 7.33 | 7.53 | 328742 | 24464 | 4.39% |
| 2024-10-25 | 7.24 | 7.32 | 0.02 | 0.27% | 7.19 | 7.43 | 312496 | 22795 | 4.17% |
| 2024-10-24 | 7.06 | 7.30 | 0.26 | 3.69% | 7.05 | 7.34 | 376342 | 27143 | 5.03% |
| 2024-10-23 | 7.00 | 7.04 | 0.01 | 0.14% | 6.94 | 7.13 | 232485 | 16376 | 3.11% |
| 2024-10-22 | 6.96 | 7.03 | 0.09 | 1.30% | 6.92 | 7.05 | 203754 | 14219 | 2.72% |
| 2024-10-21 | 6.85 | 6.94 | 0.19 | 2.81% | 6.84 | 7.10 | 286574 | 19992 | 3.83% |
| 2024-10-18 | 6.45 | 6.75 | 0.27 | 4.17% | 6.44 | 6.92 | 249843 | 16722 | 3.34% |
| 2024-10-17 | 6.56 | 6.48 | -0.03 | -0.46% | 6.47 | 6.68 | 143346 | 9429 | 1.92% |
| 2024-10-16 | 6.45 | 6.51 | -0.03 | -0.46% | 6.41 | 6.64 | 124782 | 8142 | 1.67% |
| 2024-10-15 | 6.60 | 6.54 | -0.15 | -2.24% | 6.54 | 6.80 | 197051 | 13134 | 2.63% |
| 2024-10-14 | 6.49 | 6.69 | 0.22 | 3.40% | 6.40 | 6.70 | 182887 | 12001 | 2.44% |
| 2024-10-11 | 6.85 | 6.47 | -0.40 | -5.82% | 6.38 | 6.85 | 202139 | 13294 | 2.70% |
| 2024-10-10 | 6.90 | 6.87 | 0.04 | 0.59% | 6.79 | 7.13 | 246555 | 17151 | 3.29% |
| 2024-10-09 | 7.35 | 6.83 | -0.83 | -10.84% | 6.82 | 7.44 | 439895 | 31479 | 5.88% |
| 2024-10-08 | 8.03 | 7.66 | 0.85 | 12.48% | 7.08 | 8.10 | 688842 | 52214 | 8.92% |
| 2024-09-30 | 6.33 | 6.81 | 0.76 | 12.56% | 6.22 | 6.94 | 432917 | 28454 | 5.60% |
| 2024-09-27 | 5.89 | 6.05 | 0.26 | 4.49% | 5.85 | 6.16 | 190157 | 11382 | 2.46% |
| 2024-09-26 | 5.64 | 5.79 | 0.15 | 2.66% | 5.62 | 5.80 | 107332 | 6128 | 1.39% |
| 2024-09-25 | 5.68 | 5.64 | 0.01 | 0.18% | 5.64 | 5.79 | 117975 | 6742 | 1.53% |
| 2024-09-24 | 5.46 | 5.63 | 0.21 | 3.87% | 5.42 | 5.63 | 99230 | 5513 | 1.28% |
| 2024-09-23 | 5.38 | 5.42 | 0.04 | 0.74% | 5.34 | 5.44 | 40969 | 2213 | 0.53% |
| 2024-09-20 | 5.47 | 5.38 | -0.09 | -1.65% | 5.34 | 5.48 | 57878 | 3125 | 0.75% |
| 2024-09-19 | 5.40 | 5.47 | 0.10 | 1.86% | 5.33 | 5.53 | 63161 | 3443 | 0.82% |
| 2024-09-18 | 5.45 | 5.37 | -0.08 | -1.47% | 5.25 | 5.50 | 60564 | 3249 | 0.78% |
| 2024-09-13 | 5.53 | 5.45 | -0.09 | -1.62% | 5.44 | 5.56 | 58734 | 3223 | 0.76% |
| 2024-09-12 | 5.59 | 5.54 | -0.02 | -0.36% | 5.53 | 5.64 | 59595 | 3328 | 0.77% |
| 2024-09-11 | 5.63 | 5.56 | -0.04 | -0.71% | 5.51 | 5.64 | 60164 | 3347 | 0.78% |
| 2024-09-10 | 5.59 | 5.60 | 0.04 | 0.72% | 5.48 | 5.62 | 79663 | 4421 | 1.03% |
| 2024-09-09 | 5.46 | 5.56 | 0.08 | 1.46% | 5.45 | 5.63 | 88086 | 4904 | 1.14% |
| 2024-09-06 | 5.58 | 5.48 | -0.11 | -1.97% | 5.48 | 5.62 | 64214 | 3548 | 0.83% |
| 2024-09-05 | 5.60 | 5.59 | -0.02 | -0.36% | 5.54 | 5.63 | 95324 | 5316 | 1.23% |
| 2024-09-04 | 5.49 | 5.61 | 0.09 | 1.63% | 5.46 | 5.70 | 130552 | 7302 | 1.69% |
| 2024-09-03 | 5.47 | 5.52 | 0.03 | 0.55% | 5.47 | 5.57 | 50711 | 2795 | 0.66% |
| 2024-09-02 | 5.53 | 5.49 | -0.04 | -0.72% | 5.46 | 5.60 | 81416 | 4504 | 1.05% |
| 2024-08-30 | 5.41 | 5.53 | 0.18 | 3.36% | 5.40 | 5.62 | 123333 | 6835 | 1.60% |
| 2024-08-29 | 5.15 | 5.35 | 0.17 | 3.28% | 5.14 | 5.38 | 70825 | 3754 | 0.92% |
| 2024-08-28 | 5.14 | 5.18 | 0.03 | 0.58% | 5.12 | 5.23 | 36698 | 1898 | 0.48% |
| 2024-08-27 | 5.29 | 5.15 | -0.12 | -2.28% | 5.13 | 5.29 | 58276 | 3012 | 0.75% |
| 2024-08-26 | 5.13 | 5.27 | 0.13 | 2.53% | 5.13 | 5.30 | 47637 | 2501 | 0.62% |
| 2024-08-23 | 5.18 | 5.14 | -0.04 | -0.77% | 5.09 | 5.22 | 53404 | 2748 | 0.69% |
| 2024-08-22 | 5.33 | 5.18 | -0.17 | -3.18% | 5.18 | 5.38 | 74938 | 3936 | 0.97% |
| 2024-08-21 | 5.35 | 5.35 | -0.04 | -0.74% | 5.33 | 5.43 | 51560 | 2771 | 0.67% |
| 2024-08-20 | 5.52 | 5.39 | -0.12 | -2.18% | 5.36 | 5.53 | 89358 | 4841 | 1.16% |
| 2024-08-19 | 5.58 | 5.51 | -0.11 | -1.96% | 5.46 | 5.62 | 134538 | 7428 | 1.74% |
| 2024-08-16 | 5.45 | 5.62 | 0.18 | 3.31% | 5.41 | 5.72 | 197322 | 11051 | 2.55% |
| 2024-08-15 | 5.35 | 5.44 | 0.08 | 1.49% | 5.30 | 5.51 | 79263 | 4302 | 1.03% |
| 2024-08-14 | 5.39 | 5.36 | -0.05 | -0.92% | 5.33 | 5.44 | 48724 | 2620 | 0.63% |
| 2024-08-13 | 5.37 | 5.41 | 0.04 | 0.74% | 5.25 | 5.42 | 60874 | 3258 | 0.79% |