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 | 7.33 | 7.32 | 0.04 | 0.55% | 7.21 | 7.45 | 49029 | 3586 | 2.19% |
| 2024-11-20 | 7.06 | 7.28 | 0.20 | 2.82% | 7.02 | 7.30 | 49844 | 3594 | 2.22% |
| 2024-11-19 | 6.92 | 7.08 | 0.11 | 1.58% | 6.88 | 7.08 | 61737 | 4319 | 2.75% |
| 2024-11-18 | 7.15 | 6.97 | -0.20 | -2.79% | 6.95 | 7.32 | 80055 | 5694 | 3.57% |
| 2024-11-15 | 7.20 | 7.17 | -0.08 | -1.10% | 7.12 | 7.42 | 94906 | 6898 | 4.23% |
| 2024-11-14 | 7.52 | 7.25 | -0.50 | -6.45% | 7.20 | 7.67 | 125284 | 9258 | 5.59% |
| 2024-11-13 | 7.87 | 7.75 | -0.04 | -0.51% | 7.40 | 8.49 | 238271 | 18787 | 10.62% |
| 2024-11-12 | 7.08 | 7.79 | 0.71 | 10.03% | 7.08 | 7.79 | 60425 | 4646 | 2.69% |
| 2024-11-11 | 6.97 | 7.08 | 0.11 | 1.58% | 6.85 | 7.10 | 47873 | 3339 | 2.13% |
| 2024-11-08 | 7.21 | 6.97 | -0.21 | -2.92% | 6.90 | 7.23 | 61724 | 4337 | 2.75% |
| 2024-11-07 | 6.95 | 7.18 | 0.25 | 3.61% | 6.86 | 7.20 | 49786 | 3539 | 2.22% |
| 2024-11-06 | 6.84 | 6.93 | 0.09 | 1.32% | 6.79 | 6.99 | 43720 | 3014 | 1.95% |
| 2024-11-05 | 6.75 | 6.84 | 0.07 | 1.03% | 6.73 | 6.88 | 45493 | 3098 | 2.03% |
| 2024-11-04 | 6.57 | 6.77 | 0.16 | 2.42% | 6.50 | 6.82 | 43402 | 2902 | 1.93% |
| 2024-11-01 | 6.88 | 6.61 | -0.23 | -3.36% | 6.57 | 6.95 | 61213 | 4101 | 2.73% |
| 2024-10-31 | 6.76 | 6.84 | 0.22 | 3.32% | 6.63 | 6.91 | 58450 | 3950 | 2.61% |
| 2024-10-30 | 6.47 | 6.62 | 0.09 | 1.38% | 6.45 | 6.72 | 54128 | 3574 | 2.41% |
| 2024-10-29 | 6.77 | 6.53 | -0.20 | -2.97% | 6.52 | 6.80 | 33021 | 2191 | 1.47% |
| 2024-10-28 | 6.53 | 6.73 | 0.20 | 3.06% | 6.53 | 6.75 | 35982 | 2408 | 1.60% |
| 2024-10-25 | 6.38 | 6.53 | 0.18 | 2.83% | 6.36 | 6.54 | 36052 | 2333 | 1.61% |
| 2024-10-24 | 6.38 | 6.35 | -0.02 | -0.31% | 6.33 | 6.43 | 21658 | 1377 | 0.97% |
| 2024-10-23 | 6.36 | 6.37 | 0.01 | 0.16% | 6.30 | 6.46 | 32989 | 2102 | 1.47% |
| 2024-10-22 | 6.28 | 6.36 | 0.10 | 1.60% | 6.23 | 6.36 | 31935 | 2017 | 1.42% |
| 2024-10-21 | 6.19 | 6.26 | 0.08 | 1.29% | 6.13 | 6.30 | 33968 | 2115 | 1.51% |
| 2024-10-18 | 6.08 | 6.18 | 0.10 | 1.64% | 6.03 | 6.27 | 31201 | 1928 | 1.39% |
| 2024-10-17 | 6.19 | 6.08 | -0.04 | -0.65% | 6.06 | 6.29 | 27857 | 1725 | 1.24% |
| 2024-10-16 | 6.00 | 6.12 | 0.03 | 0.49% | 6.00 | 6.15 | 23963 | 1460 | 1.07% |
| 2024-10-15 | 6.22 | 6.09 | -0.09 | -1.46% | 6.09 | 6.24 | 28802 | 1773 | 1.28% |
| 2024-10-14 | 6.08 | 6.18 | 0.13 | 2.15% | 5.93 | 6.20 | 43854 | 2666 | 1.95% |
| 2024-10-11 | 6.21 | 6.05 | -0.18 | -2.89% | 6.02 | 6.40 | 36025 | 2236 | 1.61% |
| 2024-10-10 | 6.15 | 6.23 | 0.04 | 0.65% | 6.06 | 6.46 | 48728 | 3041 | 2.17% |
| 2024-10-09 | 6.70 | 6.19 | -0.69 | -10.03% | 6.19 | 6.70 | 65827 | 4174 | 2.93% |
| 2024-10-08 | 7.23 | 6.88 | 0.29 | 4.40% | 6.46 | 7.23 | 113335 | 7742 | 5.05% |
| 2024-09-30 | 6.20 | 6.59 | 0.50 | 8.21% | 6.10 | 6.67 | 117194 | 7424 | 5.22% |
| 2024-09-27 | 6.00 | 6.09 | 0.17 | 2.87% | 5.83 | 6.10 | 30844 | 1842 | 1.38% |
| 2024-09-26 | 5.70 | 5.92 | 0.22 | 3.86% | 5.66 | 5.93 | 31596 | 1834 | 1.41% |
| 2024-09-25 | 5.68 | 5.70 | 0.08 | 1.42% | 5.60 | 5.76 | 35629 | 2032 | 1.59% |
| 2024-09-24 | 5.41 | 5.62 | 0.22 | 4.07% | 5.41 | 5.62 | 27459 | 1522 | 1.22% |
| 2024-09-23 | 5.36 | 5.40 | 0.04 | 0.75% | 5.28 | 5.44 | 21984 | 1182 | 0.98% |
| 2024-09-20 | 5.46 | 5.36 | -0.10 | -1.83% | 5.33 | 5.49 | 25724 | 1388 | 1.15% |
| 2024-09-19 | 5.23 | 5.46 | 0.27 | 5.20% | 5.19 | 5.51 | 46432 | 2505 | 2.07% |
| 2024-09-18 | 5.45 | 5.19 | -0.31 | -5.64% | 5.17 | 5.47 | 59134 | 3097 | 2.64% |
| 2024-09-13 | 5.40 | 5.50 | 0.12 | 2.23% | 5.31 | 5.76 | 53354 | 2952 | 2.38% |
| 2024-09-12 | 5.30 | 5.38 | 0.09 | 1.70% | 5.30 | 5.41 | 18065 | 969 | 0.81% |
| 2024-09-11 | 5.45 | 5.29 | -0.15 | -2.76% | 5.26 | 5.46 | 16717 | 890 | 0.75% |
| 2024-09-10 | 5.41 | 5.44 | 0.03 | 0.55% | 5.34 | 5.49 | 19590 | 1061 | 0.87% |
| 2024-09-09 | 5.32 | 5.41 | 0.09 | 1.69% | 5.23 | 5.48 | 24457 | 1318 | 1.09% |
| 2024-09-06 | 5.40 | 5.32 | -0.09 | -1.66% | 5.31 | 5.46 | 15355 | 826 | 0.68% |
| 2024-09-05 | 5.32 | 5.41 | 0.09 | 1.69% | 5.29 | 5.43 | 21254 | 1144 | 0.95% |
| 2024-09-04 | 5.34 | 5.32 | -0.05 | -0.93% | 5.26 | 5.37 | 14302 | 760 | 0.64% |
| 2024-09-03 | 5.33 | 5.37 | 0.04 | 0.75% | 5.32 | 5.45 | 11855 | 637 | 0.53% |
| 2024-09-02 | 5.39 | 5.33 | -0.08 | -1.48% | 5.32 | 5.46 | 22289 | 1201 | 0.99% |
| 2024-08-30 | 5.26 | 5.41 | 0.13 | 2.46% | 5.23 | 5.52 | 27361 | 1480 | 1.22% |
| 2024-08-29 | 5.29 | 5.28 | -0.06 | -1.12% | 5.18 | 5.32 | 31813 | 1671 | 1.42% |
| 2024-08-28 | 5.25 | 5.34 | 0.15 | 2.89% | 5.22 | 5.51 | 29389 | 1570 | 1.31% |
| 2024-08-27 | 5.25 | 5.19 | -0.07 | -1.33% | 5.13 | 5.32 | 14141 | 736 | 0.63% |
| 2024-08-26 | 5.11 | 5.26 | 0.15 | 2.94% | 5.06 | 5.30 | 15882 | 828 | 0.71% |
| 2024-08-23 | 5.17 | 5.11 | -0.09 | -1.73% | 5.09 | 5.21 | 14625 | 748 | 0.65% |
| 2024-08-22 | 5.26 | 5.20 | -0.06 | -1.14% | 5.19 | 5.33 | 13897 | 726 | 0.62% |
| 2024-08-21 | 5.30 | 5.26 | -0.05 | -0.94% | 5.21 | 5.39 | 23373 | 1238 | 1.04% |
| 2024-08-20 | 5.43 | 5.31 | -0.12 | -2.21% | 5.30 | 5.49 | 12324 | 662 | 0.55% |
| 2024-08-19 | 5.43 | 5.43 | -0.01 | -0.18% | 5.36 | 5.49 | 14183 | 770 | 0.63% |
| 2024-08-16 | 5.56 | 5.44 | -0.12 | -2.16% | 5.42 | 5.57 | 14168 | 776 | 0.63% |
| 2024-08-15 | 5.51 | 5.56 | 0.05 | 0.91% | 5.43 | 5.62 | 22444 | 1241 | 1.00% |
| 2024-08-14 | 5.53 | 5.51 | -0.02 | -0.36% | 5.48 | 5.59 | 16786 | 927 | 0.75% |
| 2024-08-13 | 5.54 | 5.53 | -0.01 | -0.18% | 5.43 | 5.58 | 17703 | 974 | 0.79% |