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 | 7.07 | 7.13 | 0.05 | 0.71% | 7.03 | 7.18 | 107015 | 7616 | 1.06% |
| 2024-11-20 | 7.02 | 7.08 | 0.05 | 0.71% | 6.98 | 7.12 | 114315 | 8059 | 1.14% |
| 2024-11-19 | 6.90 | 7.03 | 0.15 | 2.18% | 6.88 | 7.04 | 138138 | 9636 | 1.37% |
| 2024-11-18 | 6.99 | 6.88 | -0.07 | -1.01% | 6.84 | 7.07 | 166348 | 11595 | 1.65% |
| 2024-11-15 | 7.16 | 6.95 | -0.21 | -2.93% | 6.94 | 7.20 | 180176 | 12747 | 1.79% |
| 2024-11-14 | 7.29 | 7.16 | -0.15 | -2.05% | 7.14 | 7.38 | 168297 | 12172 | 1.67% |
| 2024-11-13 | 7.12 | 7.31 | 0.14 | 1.95% | 7.10 | 7.31 | 173190 | 12467 | 1.72% |
| 2024-11-12 | 7.25 | 7.17 | -0.12 | -1.65% | 7.10 | 7.37 | 217641 | 15740 | 2.16% |
| 2024-11-11 | 7.30 | 7.29 | -0.01 | -0.14% | 7.20 | 7.32 | 207450 | 15036 | 2.06% |
| 2024-11-08 | 7.36 | 7.30 | -0.04 | -0.54% | 7.27 | 7.50 | 222492 | 16377 | 2.21% |
| 2024-11-07 | 7.26 | 7.34 | 0.04 | 0.55% | 7.24 | 7.40 | 214538 | 15731 | 2.13% |
| 2024-11-06 | 7.41 | 7.30 | -0.11 | -1.48% | 7.23 | 7.54 | 345132 | 25417 | 3.43% |
| 2024-11-05 | 7.46 | 7.41 | -0.01 | -0.13% | 7.29 | 7.46 | 314257 | 23201 | 3.12% |
| 2024-11-04 | 7.24 | 7.42 | 0.21 | 2.91% | 7.24 | 7.48 | 214861 | 15824 | 2.14% |
| 2024-11-01 | 7.42 | 7.21 | -0.27 | -3.61% | 7.09 | 7.46 | 312958 | 22694 | 3.11% |
| 2024-10-31 | 7.38 | 7.48 | 0.19 | 2.61% | 7.29 | 7.63 | 352438 | 26272 | 3.50% |
| 2024-10-30 | 7.17 | 7.29 | 0.03 | 0.41% | 7.17 | 7.36 | 251256 | 18249 | 2.50% |
| 2024-10-29 | 7.25 | 7.26 | 0.06 | 0.83% | 7.20 | 7.55 | 443794 | 32611 | 4.41% |
| 2024-10-28 | 7.00 | 7.20 | 0.34 | 4.96% | 6.86 | 7.27 | 453890 | 32364 | 4.51% |
| 2024-10-25 | 6.77 | 6.86 | 0.23 | 3.47% | 6.74 | 6.89 | 269552 | 18392 | 2.68% |
| 2024-10-24 | 6.67 | 6.63 | -0.04 | -0.60% | 6.55 | 6.67 | 143569 | 9473 | 1.43% |
| 2024-10-23 | 6.73 | 6.67 | -0.02 | -0.30% | 6.62 | 6.76 | 184405 | 12308 | 1.83% |
| 2024-10-22 | 6.49 | 6.69 | 0.18 | 2.76% | 6.49 | 6.70 | 252114 | 16705 | 2.51% |
| 2024-10-21 | 6.62 | 6.51 | -0.10 | -1.51% | 6.46 | 6.67 | 293219 | 19222 | 2.91% |
| 2024-10-18 | 6.57 | 6.61 | 0.08 | 1.23% | 6.50 | 6.70 | 231469 | 15278 | 2.30% |
| 2024-10-17 | 6.55 | 6.53 | -0.02 | -0.31% | 6.53 | 6.63 | 146709 | 9662 | 1.46% |
| 2024-10-16 | 6.54 | 6.55 | -0.03 | -0.46% | 6.47 | 6.62 | 185782 | 12163 | 1.85% |
| 2024-10-15 | 6.74 | 6.58 | -0.19 | -2.81% | 6.57 | 6.78 | 199316 | 13278 | 1.98% |
| 2024-10-14 | 6.72 | 6.77 | 0.07 | 1.04% | 6.55 | 6.77 | 249133 | 16656 | 2.48% |
| 2024-10-11 | 6.80 | 6.70 | -0.04 | -0.59% | 6.63 | 6.94 | 306955 | 20833 | 3.05% |
| 2024-10-10 | 6.72 | 6.74 | 0.04 | 0.60% | 6.58 | 6.89 | 265534 | 17926 | 2.64% |
| 2024-10-09 | 7.12 | 6.70 | -0.46 | -6.42% | 6.66 | 7.12 | 385951 | 26444 | 3.84% |
| 2024-10-08 | 7.56 | 7.16 | 0.28 | 4.07% | 6.82 | 7.56 | 628190 | 45047 | 6.24% |
| 2024-09-30 | 6.48 | 6.88 | 0.57 | 9.03% | 6.33 | 6.92 | 583352 | 38681 | 5.80% |
| 2024-09-27 | 6.17 | 6.31 | 0.20 | 3.27% | 6.17 | 6.31 | 257590 | 16077 | 2.56% |
| 2024-09-26 | 6.08 | 6.11 | 0.04 | 0.66% | 5.99 | 6.11 | 283569 | 17170 | 2.82% |
| 2024-09-25 | 5.99 | 6.07 | 0.09 | 1.51% | 5.99 | 6.19 | 358240 | 21883 | 3.56% |
| 2024-09-24 | 6.01 | 5.98 | -0.09 | -1.48% | 5.87 | 6.12 | 461186 | 27538 | 4.58% |
| 2024-09-23 | 6.00 | 6.07 | 0.07 | 1.17% | 5.94 | 6.13 | 316181 | 19118 | 3.14% |
| 2024-09-20 | 5.86 | 6.00 | 0.14 | 2.39% | 5.76 | 6.28 | 577970 | 34805 | 5.75% |
| 2024-09-19 | 5.68 | 5.86 | 0.14 | 2.45% | 5.65 | 5.91 | 330250 | 19239 | 3.28% |
| 2024-09-18 | 5.54 | 5.72 | 0.09 | 1.60% | 5.54 | 5.81 | 325362 | 18563 | 3.23% |
| 2024-09-13 | 5.52 | 5.63 | 0.11 | 1.99% | 5.46 | 5.83 | 268341 | 15161 | 2.67% |
| 2024-09-12 | 5.47 | 5.52 | 0.05 | 0.91% | 5.46 | 5.57 | 89508 | 4947 | 0.89% |
| 2024-09-11 | 5.45 | 5.47 | 0.00 | 0.00% | 5.41 | 5.55 | 71075 | 3904 | 0.71% |
| 2024-09-10 | 5.44 | 5.47 | 0.03 | 0.55% | 5.38 | 5.52 | 92540 | 5023 | 0.92% |
| 2024-09-09 | 5.43 | 5.44 | 0.01 | 0.18% | 5.36 | 5.46 | 80344 | 4349 | 0.80% |
| 2024-09-06 | 5.49 | 5.43 | -0.06 | -1.09% | 5.43 | 5.52 | 67031 | 3662 | 0.67% |
| 2024-09-05 | 5.55 | 5.49 | -0.09 | -1.61% | 5.47 | 5.59 | 95294 | 5243 | 0.95% |
| 2024-09-04 | 5.55 | 5.58 | -0.01 | -0.18% | 5.55 | 5.64 | 94388 | 5284 | 0.94% |
| 2024-09-03 | 5.52 | 5.59 | 0.07 | 1.27% | 5.48 | 5.61 | 119365 | 6652 | 1.19% |
| 2024-09-02 | 5.53 | 5.52 | -0.01 | -0.18% | 5.51 | 5.60 | 104391 | 5801 | 1.04% |
| 2024-08-30 | 5.46 | 5.53 | 0.07 | 1.28% | 5.42 | 5.58 | 158191 | 8745 | 1.57% |
| 2024-08-29 | 5.35 | 5.46 | 0.11 | 2.06% | 5.32 | 5.48 | 103583 | 5626 | 1.03% |
| 2024-08-28 | 5.36 | 5.35 | -0.03 | -0.56% | 5.33 | 5.42 | 52480 | 2814 | 0.52% |
| 2024-08-27 | 5.30 | 5.38 | 0.04 | 0.75% | 5.30 | 5.41 | 99214 | 5324 | 0.99% |
| 2024-08-26 | 5.21 | 5.34 | 0.08 | 1.52% | 5.19 | 5.35 | 100802 | 5338 | 1.00% |
| 2024-08-23 | 5.21 | 5.26 | 0.04 | 0.77% | 5.15 | 5.29 | 108633 | 5667 | 1.08% |
| 2024-08-22 | 5.26 | 5.22 | 0.02 | 0.38% | 5.20 | 5.30 | 68748 | 3600 | 0.68% |
| 2024-08-21 | 5.27 | 5.20 | -0.07 | -1.33% | 5.19 | 5.30 | 62507 | 3269 | 0.62% |
| 2024-08-20 | 5.41 | 5.27 | -0.12 | -2.23% | 5.24 | 5.41 | 107758 | 5715 | 1.07% |
| 2024-08-19 | 5.38 | 5.39 | -0.02 | -0.37% | 5.38 | 5.45 | 49701 | 2688 | 0.49% |
| 2024-08-16 | 5.43 | 5.41 | -0.05 | -0.92% | 5.39 | 5.46 | 70488 | 3817 | 0.70% |
| 2024-08-15 | 5.43 | 5.46 | 0.01 | 0.18% | 5.39 | 5.49 | 71250 | 3875 | 0.71% |