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 | 7.35 | 7.53 | 0.14 | 1.89% | 7.33 | 7.65 | 136858 | 10267 | 2.02% |
| 2024-11-20 | 7.30 | 7.39 | 0.08 | 1.09% | 7.20 | 7.39 | 67993 | 4977 | 1.00% |
| 2024-11-19 | 7.30 | 7.31 | 0.06 | 0.83% | 7.10 | 7.31 | 82623 | 5959 | 1.22% |
| 2024-11-18 | 7.21 | 7.25 | 0.08 | 1.12% | 7.17 | 7.49 | 111165 | 8148 | 1.64% |
| 2024-11-15 | 7.30 | 7.17 | -0.14 | -1.92% | 7.15 | 7.41 | 68370 | 4991 | 1.01% |
| 2024-11-14 | 7.54 | 7.31 | -0.26 | -3.43% | 7.30 | 7.58 | 86165 | 6389 | 1.27% |
| 2024-11-13 | 7.49 | 7.57 | 0.00 | 0.00% | 7.41 | 7.62 | 82771 | 6219 | 1.22% |
| 2024-11-12 | 7.75 | 7.57 | -0.21 | -2.70% | 7.50 | 7.76 | 129983 | 9933 | 1.91% |
| 2024-11-11 | 7.51 | 7.78 | 0.24 | 3.18% | 7.49 | 7.79 | 184646 | 14163 | 2.72% |
| 2024-11-08 | 7.71 | 7.54 | -0.10 | -1.31% | 7.49 | 7.78 | 148410 | 11258 | 2.19% |
| 2024-11-07 | 7.29 | 7.64 | 0.35 | 4.80% | 7.22 | 7.68 | 204033 | 15315 | 3.00% |
| 2024-11-06 | 7.22 | 7.29 | 0.04 | 0.55% | 7.18 | 7.32 | 108026 | 7854 | 1.59% |
| 2024-11-05 | 7.10 | 7.25 | 0.16 | 2.26% | 7.07 | 7.26 | 97942 | 7036 | 1.44% |
| 2024-11-04 | 7.06 | 7.09 | 0.03 | 0.42% | 7.00 | 7.13 | 80176 | 5661 | 1.18% |
| 2024-11-01 | 7.25 | 7.06 | -0.27 | -3.68% | 6.97 | 7.33 | 134198 | 9571 | 1.98% |
| 2024-10-31 | 7.35 | 7.33 | -0.03 | -0.41% | 7.29 | 7.46 | 130548 | 9618 | 1.92% |
| 2024-10-30 | 7.35 | 7.36 | 0.02 | 0.27% | 7.22 | 7.44 | 121757 | 8913 | 1.79% |
| 2024-10-29 | 7.65 | 7.34 | -0.44 | -5.66% | 7.32 | 7.66 | 238632 | 17865 | 3.51% |
| 2024-10-28 | 7.44 | 7.78 | 0.30 | 4.01% | 7.36 | 7.97 | 253501 | 19524 | 3.73% |
| 2024-10-25 | 7.21 | 7.48 | 0.13 | 1.77% | 7.17 | 7.52 | 181652 | 13363 | 2.68% |
| 2024-10-24 | 7.23 | 7.35 | 0.06 | 0.82% | 7.13 | 7.42 | 132555 | 9666 | 1.95% |
| 2024-10-23 | 7.11 | 7.29 | 0.18 | 2.53% | 7.11 | 7.48 | 193393 | 14086 | 2.85% |
| 2024-10-22 | 6.96 | 7.11 | 0.14 | 2.01% | 6.91 | 7.12 | 123416 | 8698 | 1.82% |
| 2024-10-21 | 6.98 | 6.97 | -0.05 | -0.71% | 6.92 | 7.10 | 153985 | 10773 | 2.27% |
| 2024-10-18 | 6.80 | 7.02 | 0.14 | 2.03% | 6.70 | 7.14 | 165651 | 11426 | 2.44% |
| 2024-10-17 | 7.07 | 6.88 | -0.33 | -4.58% | 6.84 | 7.20 | 196081 | 13736 | 2.89% |
| 2024-10-16 | 7.30 | 7.21 | -0.22 | -2.96% | 7.13 | 7.57 | 257012 | 18832 | 3.79% |
| 2024-10-15 | 6.99 | 7.43 | 0.23 | 3.19% | 6.90 | 7.60 | 344994 | 25050 | 5.08% |
| 2024-10-14 | 7.00 | 7.20 | 0.54 | 8.11% | 6.75 | 7.22 | 225354 | 15793 | 3.32% |
| 2024-10-11 | 7.00 | 6.66 | -0.40 | -5.67% | 6.59 | 7.00 | 134042 | 9062 | 1.97% |
| 2024-10-10 | 6.67 | 7.06 | 0.47 | 7.13% | 6.66 | 7.22 | 257428 | 17913 | 3.79% |
| 2024-10-09 | 7.26 | 6.59 | -1.06 | -13.86% | 6.58 | 7.26 | 235308 | 16318 | 3.47% |
| 2024-10-08 | 8.20 | 7.65 | 0.65 | 9.29% | 7.10 | 8.20 | 347857 | 26384 | 5.12% |
| 2024-09-30 | 6.57 | 7.00 | 0.73 | 11.64% | 6.27 | 7.13 | 266765 | 17884 | 3.93% |
| 2024-09-27 | 6.15 | 6.27 | 0.23 | 3.81% | 6.00 | 6.32 | 128722 | 7942 | 1.90% |
| 2024-09-26 | 5.93 | 6.04 | 0.05 | 0.83% | 5.88 | 6.06 | 88652 | 5289 | 1.31% |
| 2024-09-25 | 5.94 | 5.99 | 0.19 | 3.28% | 5.86 | 6.21 | 137333 | 8277 | 2.02% |
| 2024-09-24 | 5.49 | 5.80 | 0.29 | 5.26% | 5.49 | 5.92 | 110016 | 6331 | 1.62% |
| 2024-09-23 | 5.46 | 5.51 | 0.06 | 1.10% | 5.35 | 5.53 | 36689 | 1999 | 0.54% |
| 2024-09-20 | 5.52 | 5.45 | -0.07 | -1.27% | 5.44 | 5.53 | 15934 | 872 | 0.23% |
| 2024-09-19 | 5.37 | 5.52 | 0.16 | 2.99% | 5.36 | 5.53 | 25650 | 1404 | 0.38% |
| 2024-09-18 | 5.46 | 5.36 | -0.10 | -1.83% | 5.26 | 5.49 | 32546 | 1737 | 0.48% |
| 2024-09-13 | 5.46 | 5.46 | 0.00 | 0.00% | 5.39 | 5.51 | 19442 | 1060 | 0.29% |
| 2024-09-12 | 5.42 | 5.46 | 0.04 | 0.74% | 5.41 | 5.47 | 16866 | 919 | 0.25% |
| 2024-09-11 | 5.49 | 5.42 | -0.07 | -1.28% | 5.38 | 5.50 | 19538 | 1061 | 0.29% |
| 2024-09-10 | 5.49 | 5.49 | 0.00 | 0.00% | 5.41 | 5.55 | 21999 | 1204 | 0.32% |
| 2024-09-09 | 5.48 | 5.49 | 0.00 | 0.00% | 5.44 | 5.54 | 17612 | 966 | 0.26% |
| 2024-09-06 | 5.50 | 5.49 | -0.02 | -0.36% | 5.48 | 5.56 | 20963 | 1158 | 0.31% |
| 2024-09-05 | 5.51 | 5.51 | 0.00 | 0.00% | 5.49 | 5.54 | 20068 | 1106 | 0.30% |
| 2024-09-04 | 5.55 | 5.51 | -0.05 | -0.90% | 5.51 | 5.56 | 19531 | 1080 | 0.29% |
| 2024-09-03 | 5.55 | 5.56 | -0.02 | -0.36% | 5.52 | 5.60 | 25375 | 1409 | 0.37% |
| 2024-09-02 | 5.65 | 5.58 | -0.08 | -1.41% | 5.57 | 5.68 | 41003 | 2314 | 0.60% |
| 2024-08-30 | 5.64 | 5.66 | 0.03 | 0.53% | 5.59 | 5.71 | 46147 | 2613 | 0.68% |
| 2024-08-29 | 5.62 | 5.63 | -0.03 | -0.53% | 5.56 | 5.65 | 34152 | 1913 | 0.50% |
| 2024-08-28 | 5.69 | 5.66 | -0.05 | -0.88% | 5.62 | 5.74 | 29339 | 1666 | 0.43% |
| 2024-08-27 | 5.67 | 5.71 | 0.05 | 0.88% | 5.64 | 5.73 | 38381 | 2182 | 0.57% |
| 2024-08-26 | 5.60 | 5.66 | 0.05 | 0.89% | 5.56 | 5.68 | 38493 | 2170 | 0.57% |
| 2024-08-23 | 5.70 | 5.61 | -0.02 | -0.36% | 5.57 | 5.79 | 62776 | 3553 | 0.92% |
| 2024-08-22 | 5.62 | 5.63 | -0.02 | -0.35% | 5.61 | 5.68 | 19991 | 1126 | 0.29% |
| 2024-08-21 | 5.66 | 5.65 | -0.05 | -0.88% | 5.63 | 5.70 | 18045 | 1021 | 0.27% |
| 2024-08-20 | 5.78 | 5.70 | -0.09 | -1.55% | 5.68 | 5.80 | 28690 | 1639 | 0.42% |
| 2024-08-19 | 5.85 | 5.79 | 0.01 | 0.17% | 5.74 | 5.85 | 17737 | 1027 | 0.26% |
| 2024-08-16 | 5.85 | 5.78 | -0.08 | -1.37% | 5.77 | 5.88 | 29622 | 1718 | 0.44% |
| 2024-08-15 | 5.82 | 5.86 | -0.01 | -0.17% | 5.82 | 5.92 | 31399 | 1841 | 0.46% |
| 2024-08-14 | 5.82 | 5.87 | 0.04 | 0.69% | 5.81 | 5.96 | 40781 | 2397 | 0.60% |
| 2024-08-13 | 5.70 | 5.83 | 0.10 | 1.75% | 5.66 | 5.84 | 48457 | 2800 | 0.71% |