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 | 7.38 | 7.38 | -0.06 | -0.81% | 7.27 | 7.46 | 161579 | 11885 | 1.16% |
| 2024-11-20 | 7.29 | 7.44 | 0.14 | 1.92% | 7.25 | 7.48 | 221706 | 16366 | 1.59% |
| 2024-11-19 | 7.37 | 7.30 | -0.07 | -0.95% | 7.16 | 7.37 | 258943 | 18787 | 1.86% |
| 2024-11-18 | 7.45 | 7.37 | 0.02 | 0.27% | 7.33 | 7.59 | 312633 | 23278 | 2.25% |
| 2024-11-15 | 7.37 | 7.35 | -0.05 | -0.68% | 7.34 | 7.55 | 195922 | 14599 | 1.41% |
| 2024-11-14 | 7.65 | 7.40 | -0.26 | -3.39% | 7.37 | 7.68 | 246587 | 18479 | 1.77% |
| 2024-11-13 | 7.42 | 7.66 | 0.20 | 2.68% | 7.41 | 7.70 | 326872 | 24744 | 2.35% |
| 2024-11-12 | 7.67 | 7.46 | -0.20 | -2.61% | 7.39 | 7.68 | 266693 | 20076 | 1.92% |
| 2024-11-11 | 7.50 | 7.66 | 0.13 | 1.73% | 7.46 | 7.70 | 244425 | 18582 | 1.76% |
| 2024-11-08 | 7.63 | 7.53 | -0.05 | -0.66% | 7.53 | 7.77 | 304907 | 23317 | 2.19% |
| 2024-11-07 | 7.47 | 7.58 | 0.05 | 0.66% | 7.40 | 7.59 | 270276 | 20302 | 1.94% |
| 2024-11-06 | 7.29 | 7.53 | 0.23 | 3.15% | 7.27 | 7.61 | 341535 | 25513 | 2.45% |
| 2024-11-05 | 7.17 | 7.30 | 0.09 | 1.25% | 7.16 | 7.33 | 254662 | 18499 | 1.83% |
| 2024-11-04 | 7.15 | 7.21 | 0.07 | 0.98% | 7.06 | 7.26 | 193724 | 13896 | 1.39% |
| 2024-11-01 | 7.46 | 7.14 | -0.32 | -4.29% | 7.10 | 7.51 | 298513 | 21588 | 2.14% |
| 2024-10-31 | 7.35 | 7.46 | 0.16 | 2.19% | 7.25 | 7.50 | 307890 | 22772 | 2.21% |
| 2024-10-30 | 7.19 | 7.30 | 0.08 | 1.11% | 7.15 | 7.35 | 204962 | 14896 | 1.47% |
| 2024-10-29 | 7.46 | 7.22 | -0.10 | -1.37% | 7.19 | 7.50 | 315435 | 23126 | 2.27% |
| 2024-10-28 | 7.02 | 7.32 | 0.27 | 3.83% | 7.02 | 7.35 | 281488 | 20415 | 2.02% |
| 2024-10-25 | 6.92 | 7.05 | 0.12 | 1.73% | 6.87 | 7.13 | 269751 | 18905 | 1.94% |
| 2024-10-24 | 6.76 | 6.93 | 0.13 | 1.91% | 6.72 | 7.05 | 301927 | 20756 | 2.17% |
| 2024-10-23 | 6.80 | 6.80 | 0.00 | 0.00% | 6.70 | 6.84 | 181957 | 12360 | 1.31% |
| 2024-10-22 | 6.69 | 6.80 | 0.11 | 1.64% | 6.68 | 6.96 | 270768 | 18436 | 1.95% |
| 2024-10-21 | 6.70 | 6.69 | 0.00 | 0.00% | 6.64 | 6.77 | 184551 | 12373 | 1.33% |
| 2024-10-18 | 6.55 | 6.69 | 0.15 | 2.29% | 6.49 | 6.80 | 227420 | 15115 | 1.63% |
| 2024-10-17 | 6.62 | 6.54 | -0.08 | -1.21% | 6.53 | 6.69 | 133148 | 8803 | 0.96% |
| 2024-10-16 | 6.54 | 6.62 | 0.02 | 0.30% | 6.52 | 6.71 | 143277 | 9496 | 1.03% |
| 2024-10-15 | 6.67 | 6.60 | -0.09 | -1.35% | 6.60 | 6.78 | 200634 | 13405 | 1.44% |
| 2024-10-14 | 6.65 | 6.69 | 0.06 | 0.90% | 6.46 | 6.70 | 168811 | 11130 | 1.21% |
| 2024-10-11 | 6.85 | 6.63 | -0.28 | -4.05% | 6.56 | 6.88 | 234220 | 15721 | 1.68% |
| 2024-10-10 | 6.93 | 6.91 | 0.09 | 1.32% | 6.75 | 7.05 | 279169 | 19285 | 2.01% |
| 2024-10-09 | 7.30 | 6.82 | -0.63 | -8.46% | 6.81 | 7.30 | 406958 | 28565 | 2.92% |
| 2024-10-08 | 7.92 | 7.45 | 0.25 | 3.47% | 7.13 | 7.92 | 559085 | 41724 | 4.02% |
| 2024-09-30 | 6.97 | 7.20 | 0.52 | 7.78% | 6.79 | 7.29 | 507849 | 35892 | 3.65% |
| 2024-09-27 | 6.56 | 6.68 | 0.15 | 2.30% | 6.50 | 6.68 | 169955 | 11207 | 1.22% |
| 2024-09-26 | 6.39 | 6.53 | 0.15 | 2.35% | 6.33 | 6.54 | 208286 | 13394 | 1.50% |
| 2024-09-25 | 6.21 | 6.38 | 0.24 | 3.91% | 6.20 | 6.58 | 300352 | 19286 | 2.16% |
| 2024-09-24 | 5.99 | 6.14 | 0.15 | 2.50% | 5.99 | 6.14 | 149162 | 9069 | 1.07% |
| 2024-09-23 | 5.89 | 5.99 | 0.08 | 1.35% | 5.86 | 6.00 | 95063 | 5659 | 0.68% |
| 2024-09-20 | 5.86 | 5.91 | 0.06 | 1.03% | 5.83 | 5.95 | 110303 | 6510 | 0.79% |
| 2024-09-19 | 5.75 | 5.85 | 0.12 | 2.09% | 5.70 | 5.87 | 101111 | 5878 | 0.73% |
| 2024-09-18 | 5.88 | 5.73 | -0.10 | -1.72% | 5.67 | 5.88 | 96586 | 5552 | 0.69% |
| 2024-09-13 | 5.75 | 5.83 | 0.08 | 1.39% | 5.74 | 5.92 | 112894 | 6590 | 0.81% |
| 2024-09-12 | 5.73 | 5.75 | 0.02 | 0.35% | 5.73 | 5.82 | 69260 | 3999 | 0.50% |
| 2024-09-11 | 5.71 | 5.73 | -0.01 | -0.17% | 5.67 | 5.75 | 75596 | 4313 | 0.54% |
| 2024-09-10 | 5.64 | 5.74 | 0.10 | 1.77% | 5.55 | 5.77 | 131003 | 7382 | 0.94% |
| 2024-09-09 | 5.63 | 5.64 | 0.00 | 0.00% | 5.59 | 5.71 | 69011 | 3897 | 0.50% |
| 2024-09-06 | 5.68 | 5.64 | -0.03 | -0.53% | 5.64 | 5.72 | 70079 | 3974 | 0.50% |
| 2024-09-05 | 5.58 | 5.67 | 0.04 | 0.71% | 5.58 | 5.72 | 86432 | 4886 | 0.62% |
| 2024-09-04 | 5.71 | 5.63 | -0.08 | -1.40% | 5.62 | 5.72 | 83553 | 4729 | 0.60% |
| 2024-09-03 | 5.76 | 5.71 | -0.02 | -0.35% | 5.69 | 5.77 | 67207 | 3845 | 0.48% |
| 2024-09-02 | 5.88 | 5.73 | -0.18 | -3.05% | 5.71 | 5.92 | 89150 | 5186 | 0.64% |
| 2024-08-30 | 5.79 | 5.91 | 0.12 | 2.07% | 5.77 | 5.96 | 93810 | 5536 | 0.67% |
| 2024-08-29 | 5.78 | 5.79 | 0.01 | 0.17% | 5.75 | 5.81 | 61427 | 3549 | 0.44% |
| 2024-08-28 | 5.71 | 5.78 | 0.08 | 1.40% | 5.64 | 5.88 | 86013 | 4972 | 0.62% |
| 2024-08-27 | 5.74 | 5.70 | -0.06 | -1.04% | 5.68 | 5.78 | 52980 | 3024 | 0.38% |
| 2024-08-26 | 5.75 | 5.76 | 0.00 | 0.00% | 5.69 | 5.82 | 53309 | 3070 | 0.38% |
| 2024-08-23 | 5.75 | 5.76 | 0.00 | 0.00% | 5.72 | 5.80 | 50719 | 2919 | 0.36% |
| 2024-08-22 | 5.88 | 5.76 | -0.11 | -1.87% | 5.73 | 5.95 | 81625 | 4740 | 0.59% |
| 2024-08-21 | 6.02 | 5.87 | -0.15 | -2.49% | 5.85 | 6.06 | 93887 | 5586 | 0.67% |
| 2024-08-20 | 6.05 | 6.02 | -0.01 | -0.17% | 5.94 | 6.07 | 86715 | 5198 | 0.62% |
| 2024-08-19 | 5.98 | 6.03 | 0.03 | 0.50% | 5.97 | 6.07 | 64395 | 3882 | 0.46% |
| 2024-08-16 | 6.04 | 6.00 | -0.04 | -0.66% | 5.98 | 6.06 | 69787 | 4197 | 0.50% |
| 2024-08-15 | 5.95 | 6.04 | 0.07 | 1.17% | 5.92 | 6.10 | 100239 | 6049 | 0.72% |
| 2024-08-14 | 5.94 | 5.97 | 0.05 | 0.84% | 5.89 | 5.99 | 70430 | 4192 | 0.51% |
| 2024-08-13 | 5.92 | 5.92 | 0.00 | 0.00% | 5.86 | 5.96 | 50107 | 2959 | 0.36% |