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 | 7.50 | 7.53 | -0.03 | -0.40% | 7.41 | 7.66 | 108381 | 8162 | 2.37% |
| 2024-11-20 | 7.31 | 7.56 | 0.26 | 3.56% | 7.28 | 7.64 | 136648 | 10251 | 2.99% |
| 2024-11-19 | 7.03 | 7.30 | 0.31 | 4.43% | 6.99 | 7.30 | 103783 | 7425 | 2.27% |
| 2024-11-18 | 7.23 | 6.99 | -0.20 | -2.78% | 6.89 | 7.29 | 110219 | 7812 | 2.41% |
| 2024-11-15 | 7.42 | 7.19 | -0.22 | -2.97% | 7.18 | 7.51 | 105741 | 7757 | 2.31% |
| 2024-11-14 | 7.79 | 7.41 | -0.36 | -4.63% | 7.39 | 7.83 | 113729 | 8644 | 2.49% |
| 2024-11-13 | 7.54 | 7.77 | 0.22 | 2.91% | 7.40 | 7.86 | 170537 | 13114 | 3.73% |
| 2024-11-12 | 7.87 | 7.55 | -0.25 | -3.21% | 7.46 | 7.87 | 175441 | 13374 | 3.84% |
| 2024-11-11 | 7.71 | 7.80 | 0.06 | 0.78% | 7.66 | 7.86 | 185182 | 14368 | 4.05% |
| 2024-11-08 | 7.85 | 7.74 | -0.07 | -0.90% | 7.72 | 8.03 | 226618 | 17757 | 4.96% |
| 2024-11-07 | 7.52 | 7.81 | 0.29 | 3.86% | 7.37 | 7.97 | 309778 | 23684 | 6.78% |
| 2024-11-06 | 7.51 | 7.52 | -0.11 | -1.44% | 7.46 | 7.80 | 320181 | 24233 | 7.01% |
| 2024-11-05 | 7.41 | 7.63 | 0.35 | 4.81% | 7.24 | 7.78 | 486968 | 36779 | 10.66% |
| 2024-11-04 | 6.68 | 7.28 | 0.66 | 9.97% | 6.68 | 7.28 | 195102 | 13965 | 4.27% |
| 2024-11-01 | 6.85 | 6.62 | -0.28 | -4.06% | 6.59 | 6.91 | 138205 | 9287 | 3.02% |
| 2024-10-31 | 6.82 | 6.90 | 0.03 | 0.44% | 6.77 | 6.95 | 153860 | 10558 | 3.37% |
| 2024-10-30 | 6.65 | 6.87 | 0.12 | 1.78% | 6.58 | 6.90 | 166943 | 11244 | 3.65% |
| 2024-10-29 | 6.78 | 6.75 | -0.03 | -0.44% | 6.63 | 7.00 | 209434 | 14271 | 4.58% |
| 2024-10-28 | 6.43 | 6.78 | 0.36 | 5.61% | 6.43 | 6.93 | 217717 | 14697 | 4.77% |
| 2024-10-25 | 6.34 | 6.42 | 0.12 | 1.90% | 6.31 | 6.43 | 110595 | 7055 | 2.42% |
| 2024-10-24 | 6.43 | 6.30 | -0.14 | -2.17% | 6.27 | 6.55 | 131857 | 8365 | 2.89% |
| 2024-10-23 | 6.30 | 6.44 | 0.23 | 3.70% | 6.15 | 6.63 | 236954 | 15214 | 5.19% |
| 2024-10-22 | 6.03 | 6.21 | 0.18 | 2.99% | 5.99 | 6.22 | 128352 | 7857 | 2.81% |
| 2024-10-21 | 6.02 | 6.03 | 0.01 | 0.17% | 5.97 | 6.10 | 115453 | 6969 | 2.53% |
| 2024-10-18 | 5.87 | 6.02 | 0.13 | 2.21% | 5.84 | 6.09 | 128215 | 7628 | 2.81% |
| 2024-10-17 | 6.01 | 5.89 | -0.13 | -2.16% | 5.88 | 6.08 | 93910 | 5615 | 2.06% |
| 2024-10-16 | 5.99 | 6.02 | 0.05 | 0.84% | 5.94 | 6.05 | 69062 | 4137 | 1.51% |
| 2024-10-15 | 6.11 | 5.97 | -0.13 | -2.13% | 5.97 | 6.16 | 87478 | 5304 | 1.91% |
| 2024-10-14 | 6.05 | 6.10 | 0.05 | 0.83% | 5.94 | 6.14 | 98546 | 5968 | 2.16% |
| 2024-10-11 | 6.19 | 6.05 | -0.18 | -2.89% | 5.98 | 6.24 | 108064 | 6578 | 2.37% |
| 2024-10-10 | 6.25 | 6.23 | -0.02 | -0.32% | 6.08 | 6.41 | 125714 | 7870 | 2.75% |
| 2024-10-09 | 6.75 | 6.25 | -0.69 | -9.94% | 6.25 | 6.75 | 207293 | 13349 | 4.54% |
| 2024-10-08 | 7.38 | 6.94 | 0.23 | 3.43% | 6.55 | 7.38 | 289931 | 20212 | 6.35% |
| 2024-09-30 | 6.39 | 6.71 | 0.56 | 9.11% | 6.28 | 6.77 | 253563 | 16578 | 5.55% |
| 2024-09-27 | 6.01 | 6.15 | 0.23 | 3.89% | 5.97 | 6.18 | 66465 | 4030 | 1.45% |
| 2024-09-26 | 5.77 | 5.92 | 0.23 | 4.04% | 5.67 | 5.92 | 83911 | 4877 | 1.84% |
| 2024-09-25 | 5.68 | 5.69 | 0.04 | 0.71% | 5.68 | 5.85 | 82130 | 4735 | 1.80% |
| 2024-09-24 | 5.45 | 5.65 | 0.23 | 4.24% | 5.44 | 5.65 | 74987 | 4173 | 1.64% |
| 2024-09-23 | 5.46 | 5.42 | -0.04 | -0.73% | 5.38 | 5.47 | 36743 | 1995 | 0.80% |
| 2024-09-20 | 5.43 | 5.46 | 0.01 | 0.18% | 5.42 | 5.48 | 37240 | 2029 | 0.82% |
| 2024-09-19 | 5.24 | 5.45 | 0.22 | 4.21% | 5.24 | 5.50 | 66213 | 3581 | 1.45% |
| 2024-09-18 | 5.28 | 5.23 | -0.05 | -0.95% | 5.13 | 5.31 | 43051 | 2237 | 0.94% |
| 2024-09-13 | 5.41 | 5.28 | -0.12 | -2.22% | 5.28 | 5.43 | 38726 | 2065 | 0.85% |
| 2024-09-12 | 5.39 | 5.40 | -0.02 | -0.37% | 5.39 | 5.53 | 36962 | 2019 | 0.81% |
| 2024-09-11 | 5.43 | 5.42 | -0.04 | -0.73% | 5.38 | 5.47 | 33540 | 1817 | 0.73% |
| 2024-09-10 | 5.44 | 5.46 | 0.03 | 0.55% | 5.27 | 5.48 | 59955 | 3220 | 1.31% |
| 2024-09-09 | 5.40 | 5.43 | 0.02 | 0.37% | 5.32 | 5.47 | 56643 | 3067 | 1.24% |
| 2024-09-06 | 5.58 | 5.41 | -0.17 | -3.05% | 5.40 | 5.61 | 55199 | 3029 | 1.21% |
| 2024-09-05 | 5.55 | 5.58 | 0.05 | 0.90% | 5.53 | 5.61 | 48509 | 2702 | 1.06% |
| 2024-09-04 | 5.50 | 5.53 | -0.03 | -0.54% | 5.50 | 5.60 | 38722 | 2149 | 0.85% |
| 2024-09-03 | 5.46 | 5.56 | 0.10 | 1.83% | 5.41 | 5.56 | 49997 | 2757 | 1.09% |
| 2024-09-02 | 5.55 | 5.46 | -0.14 | -2.50% | 5.45 | 5.63 | 70979 | 3938 | 1.55% |
| 2024-08-30 | 5.48 | 5.60 | 0.14 | 2.56% | 5.46 | 5.67 | 69467 | 3874 | 1.52% |
| 2024-08-29 | 5.31 | 5.46 | 0.15 | 2.82% | 5.27 | 5.49 | 65087 | 3523 | 1.42% |
| 2024-08-28 | 5.17 | 5.31 | 0.08 | 1.53% | 5.17 | 5.37 | 53170 | 2812 | 1.16% |
| 2024-08-27 | 5.36 | 5.23 | -0.15 | -2.79% | 5.20 | 5.39 | 60131 | 3168 | 1.32% |
| 2024-08-26 | 5.37 | 5.38 | 0.01 | 0.19% | 5.35 | 5.46 | 64507 | 3480 | 1.41% |
| 2024-08-23 | 5.45 | 5.37 | -0.17 | -3.07% | 5.27 | 5.47 | 107921 | 5784 | 2.36% |
| 2024-08-22 | 5.72 | 5.54 | -0.20 | -3.48% | 5.52 | 5.77 | 73672 | 4137 | 1.61% |
| 2024-08-21 | 5.69 | 5.74 | 0.02 | 0.35% | 5.68 | 5.82 | 57110 | 3281 | 1.25% |
| 2024-08-20 | 5.94 | 5.72 | -0.22 | -3.70% | 5.69 | 5.95 | 73391 | 4243 | 1.61% |
| 2024-08-19 | 6.04 | 5.94 | -0.12 | -1.98% | 5.93 | 6.11 | 73884 | 4445 | 1.62% |
| 2024-08-16 | 6.09 | 6.06 | -0.05 | -0.82% | 6.05 | 6.14 | 41800 | 2546 | 0.91% |
| 2024-08-15 | 6.00 | 6.11 | 0.10 | 1.66% | 5.94 | 6.16 | 73938 | 4486 | 1.62% |
| 2024-08-14 | 6.07 | 6.01 | -0.03 | -0.50% | 5.97 | 6.09 | 34872 | 2098 | 0.76% |
| 2024-08-13 | 5.98 | 6.04 | 0.06 | 1.00% | 5.93 | 6.06 | 35137 | 2104 | 0.77% |