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 | 7.31 | 7.49 | 0.14 | 1.90% | 7.22 | 7.80 | 163714 | 12306 | 4.40% |
| 2024-11-20 | 7.33 | 7.35 | 0.00 | 0.00% | 7.27 | 7.61 | 141853 | 10544 | 3.81% |
| 2024-11-19 | 7.17 | 7.35 | 0.25 | 3.52% | 6.97 | 7.38 | 112389 | 8084 | 3.02% |
| 2024-11-18 | 7.77 | 7.10 | -0.59 | -7.67% | 7.03 | 7.81 | 210171 | 15417 | 5.64% |
| 2024-11-15 | 7.80 | 7.69 | -0.06 | -0.77% | 7.40 | 7.99 | 258556 | 19984 | 6.94% |
| 2024-11-14 | 8.08 | 7.75 | -0.39 | -4.79% | 7.70 | 8.30 | 242721 | 19390 | 6.52% |
| 2024-11-13 | 7.64 | 8.14 | 0.39 | 5.03% | 7.51 | 8.24 | 408515 | 32587 | 10.97% |
| 2024-11-12 | 7.40 | 7.75 | 0.41 | 5.59% | 7.39 | 8.60 | 501189 | 39663 | 13.46% |
| 2024-11-11 | 6.66 | 7.34 | 0.64 | 9.55% | 6.65 | 7.35 | 282059 | 20012 | 7.57% |
| 2024-11-08 | 6.87 | 6.70 | -0.11 | -1.62% | 6.67 | 6.94 | 125919 | 8558 | 3.38% |
| 2024-11-07 | 6.66 | 6.81 | 0.08 | 1.19% | 6.62 | 6.89 | 105900 | 7156 | 2.84% |
| 2024-11-06 | 6.91 | 6.73 | -0.18 | -2.60% | 6.68 | 6.95 | 147176 | 10009 | 3.95% |
| 2024-11-05 | 6.97 | 6.91 | -0.02 | -0.29% | 6.78 | 6.98 | 150058 | 10336 | 4.03% |
| 2024-11-04 | 6.82 | 6.93 | 0.01 | 0.14% | 6.70 | 6.99 | 108527 | 7476 | 2.91% |
| 2024-11-01 | 7.03 | 6.92 | -0.13 | -1.84% | 6.69 | 7.27 | 232999 | 16396 | 6.26% |
| 2024-10-31 | 7.04 | 7.05 | 0.07 | 1.00% | 6.90 | 7.29 | 208561 | 14792 | 5.60% |
| 2024-10-30 | 6.75 | 6.98 | 0.23 | 3.41% | 6.64 | 7.08 | 198886 | 13720 | 5.34% |
| 2024-10-29 | 6.74 | 6.75 | 0.00 | 0.00% | 6.50 | 7.07 | 212128 | 14380 | 5.70% |
| 2024-10-28 | 6.61 | 6.75 | 0.16 | 2.43% | 6.55 | 6.77 | 85644 | 5721 | 2.30% |
| 2024-10-25 | 6.36 | 6.59 | 0.23 | 3.62% | 6.36 | 6.62 | 104513 | 6835 | 2.81% |
| 2024-10-24 | 6.53 | 6.36 | -0.20 | -3.05% | 6.34 | 6.60 | 101262 | 6494 | 2.72% |
| 2024-10-23 | 6.45 | 6.56 | 0.08 | 1.23% | 6.41 | 6.85 | 165885 | 10953 | 4.45% |
| 2024-10-22 | 6.32 | 6.48 | 0.24 | 3.85% | 6.18 | 6.73 | 167166 | 10732 | 4.49% |
| 2024-10-21 | 6.19 | 6.24 | 0.13 | 2.13% | 6.11 | 6.40 | 130015 | 8152 | 3.49% |
| 2024-10-18 | 5.95 | 6.11 | 0.14 | 2.35% | 5.90 | 6.22 | 86283 | 5227 | 2.32% |
| 2024-10-17 | 6.10 | 5.97 | -0.09 | -1.49% | 5.96 | 6.16 | 78581 | 4762 | 2.11% |
| 2024-10-16 | 5.89 | 6.06 | 0.13 | 2.19% | 5.81 | 6.15 | 89693 | 5391 | 2.41% |
| 2024-10-15 | 6.00 | 5.93 | -0.09 | -1.50% | 5.84 | 6.15 | 96468 | 5801 | 2.59% |
| 2024-10-14 | 5.79 | 6.02 | 0.32 | 5.61% | 5.70 | 6.09 | 89233 | 5275 | 2.40% |
| 2024-10-11 | 6.07 | 5.70 | -0.41 | -6.71% | 5.61 | 6.11 | 100792 | 5862 | 2.71% |
| 2024-10-10 | 6.26 | 6.11 | -0.01 | -0.16% | 6.01 | 6.40 | 129428 | 8011 | 3.48% |
| 2024-10-09 | 6.88 | 6.12 | -1.03 | -14.41% | 6.06 | 6.88 | 168329 | 10841 | 4.52% |
| 2024-10-08 | 7.68 | 7.15 | 0.69 | 10.68% | 6.56 | 7.70 | 243852 | 17162 | 6.55% |
| 2024-09-30 | 5.90 | 6.46 | 0.80 | 14.13% | 5.78 | 6.55 | 170488 | 10552 | 4.58% |
| 2024-09-27 | 5.43 | 5.66 | 0.29 | 5.40% | 5.41 | 5.75 | 84072 | 4683 | 2.26% |
| 2024-09-26 | 5.18 | 5.37 | 0.16 | 3.07% | 5.17 | 5.37 | 42470 | 2239 | 1.14% |
| 2024-09-25 | 5.22 | 5.21 | 0.10 | 1.96% | 5.15 | 5.33 | 69655 | 3658 | 1.87% |
| 2024-09-24 | 4.92 | 5.11 | 0.20 | 4.07% | 4.91 | 5.11 | 56177 | 2819 | 1.51% |
| 2024-09-23 | 4.92 | 4.91 | 0.01 | 0.20% | 4.82 | 4.94 | 32460 | 1590 | 0.87% |
| 2024-09-20 | 5.01 | 4.90 | -0.06 | -1.21% | 4.87 | 5.01 | 33967 | 1669 | 0.91% |
| 2024-09-19 | 4.80 | 4.96 | 0.16 | 3.33% | 4.80 | 5.03 | 59592 | 2941 | 1.60% |
| 2024-09-18 | 4.88 | 4.80 | -0.08 | -1.64% | 4.68 | 4.92 | 56015 | 2669 | 1.50% |
| 2024-09-13 | 5.03 | 4.88 | -0.15 | -2.98% | 4.88 | 5.06 | 43579 | 2155 | 1.17% |
| 2024-09-12 | 5.00 | 5.03 | -0.01 | -0.20% | 5.00 | 5.15 | 42091 | 2141 | 1.13% |
| 2024-09-11 | 5.11 | 5.04 | -0.06 | -1.18% | 5.01 | 5.11 | 28270 | 1429 | 0.76% |
| 2024-09-10 | 5.09 | 5.10 | 0.03 | 0.59% | 4.99 | 5.14 | 38463 | 1944 | 1.03% |
| 2024-09-09 | 5.07 | 5.07 | -0.02 | -0.39% | 5.01 | 5.13 | 28188 | 1427 | 0.76% |
| 2024-09-06 | 5.25 | 5.09 | -0.14 | -2.68% | 5.08 | 5.25 | 46679 | 2394 | 1.25% |
| 2024-09-05 | 5.23 | 5.23 | 0.03 | 0.58% | 5.16 | 5.27 | 38559 | 2012 | 1.04% |
| 2024-09-04 | 5.22 | 5.20 | -0.04 | -0.76% | 5.16 | 5.31 | 46520 | 2435 | 1.25% |
| 2024-09-03 | 5.25 | 5.24 | -0.01 | -0.19% | 5.21 | 5.36 | 40198 | 2115 | 1.08% |
| 2024-09-02 | 5.34 | 5.25 | -0.12 | -2.23% | 5.23 | 5.41 | 29795 | 1588 | 0.80% |
| 2024-08-30 | 5.26 | 5.37 | 0.12 | 2.29% | 5.20 | 5.44 | 50665 | 2717 | 1.36% |
| 2024-08-29 | 5.20 | 5.25 | 0.05 | 0.96% | 5.09 | 5.28 | 42111 | 2187 | 1.13% |
| 2024-08-28 | 5.15 | 5.20 | 0.07 | 1.36% | 5.08 | 5.27 | 25690 | 1333 | 0.69% |
| 2024-08-27 | 5.22 | 5.13 | -0.10 | -1.91% | 5.11 | 5.26 | 24168 | 1250 | 0.65% |
| 2024-08-26 | 5.07 | 5.23 | 0.07 | 1.36% | 5.07 | 5.28 | 28771 | 1503 | 0.77% |
| 2024-08-23 | 5.17 | 5.16 | -0.03 | -0.58% | 5.06 | 5.23 | 29570 | 1525 | 0.79% |
| 2024-08-22 | 5.28 | 5.19 | -0.11 | -2.08% | 5.17 | 5.35 | 32690 | 1714 | 0.88% |
| 2024-08-21 | 5.29 | 5.30 | 0.01 | 0.19% | 5.25 | 5.38 | 23252 | 1239 | 0.62% |
| 2024-08-20 | 5.43 | 5.29 | -0.14 | -2.58% | 5.28 | 5.46 | 33072 | 1769 | 0.89% |
| 2024-08-19 | 5.39 | 5.43 | 0.02 | 0.37% | 5.34 | 5.52 | 31799 | 1731 | 0.85% |
| 2024-08-16 | 5.62 | 5.41 | -0.14 | -2.52% | 5.41 | 5.62 | 47798 | 2623 | 1.28% |
| 2024-08-15 | 5.48 | 5.55 | 0.06 | 1.09% | 5.39 | 5.62 | 41483 | 2291 | 1.11% |