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 | 7.12 | 7.35 | 0.27 | 3.81% | 7.01 | 7.35 | 69818 | 5052 | 2.96% |
| 2024-11-20 | 6.81 | 7.08 | 0.25 | 3.66% | 6.81 | 7.12 | 36914 | 2587 | 1.56% |
| 2024-11-19 | 6.76 | 6.83 | 0.11 | 1.64% | 6.68 | 6.85 | 34767 | 2356 | 1.47% |
| 2024-11-18 | 6.93 | 6.72 | -0.13 | -1.90% | 6.68 | 7.03 | 42467 | 2890 | 1.80% |
| 2024-11-15 | 6.95 | 6.85 | -0.18 | -2.56% | 6.84 | 7.05 | 49809 | 3459 | 2.11% |
| 2024-11-14 | 7.24 | 7.03 | -0.21 | -2.90% | 7.00 | 7.28 | 33496 | 2381 | 1.42% |
| 2024-11-13 | 7.27 | 7.24 | 0.03 | 0.42% | 7.04 | 7.33 | 35930 | 2581 | 1.52% |
| 2024-11-12 | 7.24 | 7.21 | 0.01 | 0.14% | 7.12 | 7.40 | 50437 | 3667 | 2.14% |
| 2024-11-11 | 7.20 | 7.20 | 0.00 | 0.00% | 7.07 | 7.23 | 40031 | 2860 | 1.70% |
| 2024-11-08 | 7.42 | 7.20 | -0.21 | -2.83% | 7.14 | 7.45 | 55704 | 4049 | 2.36% |
| 2024-11-07 | 7.19 | 7.41 | 0.22 | 3.06% | 7.12 | 7.45 | 59185 | 4361 | 2.51% |
| 2024-11-06 | 7.17 | 7.19 | 0.06 | 0.84% | 7.06 | 7.22 | 45029 | 3227 | 1.91% |
| 2024-11-05 | 6.97 | 7.13 | 0.16 | 2.30% | 6.92 | 7.26 | 55235 | 3914 | 2.34% |
| 2024-11-04 | 6.77 | 6.97 | 0.12 | 1.75% | 6.70 | 6.97 | 35544 | 2441 | 1.51% |
| 2024-11-01 | 7.06 | 6.85 | -0.29 | -4.06% | 6.78 | 7.11 | 54390 | 3759 | 2.30% |
| 2024-10-31 | 6.97 | 7.14 | 0.22 | 3.18% | 6.94 | 7.18 | 70751 | 5005 | 3.00% |
| 2024-10-30 | 6.97 | 6.92 | 0.02 | 0.29% | 6.82 | 7.09 | 49037 | 3401 | 2.08% |
| 2024-10-29 | 7.12 | 6.90 | -0.22 | -3.09% | 6.90 | 7.28 | 65317 | 4618 | 2.77% |
| 2024-10-28 | 7.02 | 7.12 | 0.15 | 2.15% | 6.93 | 7.16 | 72666 | 5142 | 3.08% |
| 2024-10-25 | 6.88 | 6.97 | 0.10 | 1.46% | 6.83 | 7.05 | 79052 | 5495 | 3.35% |
| 2024-10-24 | 6.90 | 6.87 | -0.01 | -0.15% | 6.71 | 6.97 | 92110 | 6307 | 3.90% |
| 2024-10-23 | 7.00 | 6.88 | -0.20 | -2.82% | 6.83 | 7.01 | 112607 | 7767 | 4.77% |
| 2024-10-22 | 7.40 | 7.08 | -0.15 | -2.07% | 6.94 | 7.70 | 229672 | 16750 | 9.73% |
| 2024-10-21 | 6.57 | 7.23 | 0.66 | 10.05% | 6.43 | 7.23 | 117726 | 8252 | 4.99% |
| 2024-10-18 | 6.38 | 6.57 | 0.19 | 2.98% | 6.31 | 6.80 | 47427 | 3095 | 2.01% |
| 2024-10-17 | 6.55 | 6.38 | -0.09 | -1.39% | 6.37 | 6.66 | 37115 | 2399 | 1.57% |
| 2024-10-16 | 6.42 | 6.47 | 0.08 | 1.25% | 6.33 | 6.51 | 32442 | 2078 | 1.37% |
| 2024-10-15 | 6.30 | 6.39 | 0.11 | 1.75% | 6.15 | 6.75 | 66270 | 4319 | 2.81% |
| 2024-10-14 | 6.14 | 6.28 | 0.15 | 2.45% | 6.09 | 6.29 | 24994 | 1552 | 1.06% |
| 2024-10-11 | 6.39 | 6.13 | -0.27 | -4.22% | 6.08 | 6.39 | 31569 | 1961 | 1.34% |
| 2024-10-10 | 6.15 | 6.40 | 0.32 | 5.26% | 6.11 | 6.59 | 62064 | 3939 | 2.63% |
| 2024-10-09 | 6.76 | 6.08 | -0.68 | -10.06% | 6.08 | 6.77 | 67105 | 4319 | 2.84% |
| 2024-10-08 | 7.07 | 6.76 | 0.32 | 4.97% | 6.48 | 7.07 | 88499 | 5981 | 3.75% |
| 2024-09-30 | 6.23 | 6.44 | 0.40 | 6.62% | 6.06 | 6.54 | 74188 | 4694 | 3.14% |
| 2024-09-27 | 5.97 | 6.04 | 0.14 | 2.37% | 5.88 | 6.04 | 26283 | 1565 | 1.11% |
| 2024-09-26 | 5.77 | 5.90 | 0.13 | 2.25% | 5.72 | 5.92 | 24002 | 1405 | 1.02% |
| 2024-09-25 | 5.69 | 5.77 | 0.13 | 2.30% | 5.63 | 5.87 | 32072 | 1851 | 1.36% |
| 2024-09-24 | 5.46 | 5.64 | 0.18 | 3.30% | 5.46 | 5.65 | 20796 | 1159 | 0.88% |
| 2024-09-23 | 5.40 | 5.46 | 0.03 | 0.55% | 5.39 | 5.51 | 11944 | 652 | 0.51% |
| 2024-09-20 | 5.40 | 5.43 | 0.02 | 0.37% | 5.38 | 5.51 | 17805 | 964 | 0.75% |
| 2024-09-19 | 5.24 | 5.41 | 0.20 | 3.84% | 5.21 | 5.45 | 26529 | 1425 | 1.12% |
| 2024-09-18 | 5.30 | 5.21 | -0.12 | -2.25% | 5.10 | 5.31 | 13795 | 716 | 0.58% |
| 2024-09-13 | 5.38 | 5.33 | -0.05 | -0.93% | 5.30 | 5.41 | 14753 | 788 | 0.62% |
| 2024-09-12 | 5.33 | 5.38 | 0.05 | 0.94% | 5.33 | 5.42 | 11855 | 639 | 0.50% |
| 2024-09-11 | 5.36 | 5.33 | -0.08 | -1.48% | 5.30 | 5.42 | 11086 | 593 | 0.47% |
| 2024-09-10 | 5.37 | 5.41 | 0.04 | 0.74% | 5.32 | 5.46 | 10465 | 564 | 0.44% |
| 2024-09-09 | 5.28 | 5.37 | 0.07 | 1.32% | 5.23 | 5.39 | 15145 | 810 | 0.64% |
| 2024-09-06 | 5.47 | 5.30 | -0.16 | -2.93% | 5.30 | 5.48 | 11605 | 624 | 0.49% |
| 2024-09-05 | 5.38 | 5.46 | 0.09 | 1.68% | 5.37 | 5.47 | 12984 | 703 | 0.55% |
| 2024-09-04 | 5.46 | 5.37 | -0.09 | -1.65% | 5.35 | 5.50 | 16927 | 916 | 0.72% |
| 2024-09-03 | 5.45 | 5.46 | -0.01 | -0.18% | 5.40 | 5.51 | 8985 | 490 | 0.38% |
| 2024-09-02 | 5.54 | 5.47 | -0.07 | -1.26% | 5.45 | 5.61 | 20871 | 1153 | 0.88% |
| 2024-08-30 | 5.43 | 5.54 | 0.14 | 2.59% | 5.37 | 5.61 | 19507 | 1074 | 0.83% |
| 2024-08-29 | 5.35 | 5.40 | 0.00 | 0.00% | 5.31 | 5.42 | 20720 | 1113 | 0.88% |
| 2024-08-28 | 5.30 | 5.40 | 0.08 | 1.50% | 5.29 | 5.43 | 14816 | 798 | 0.63% |
| 2024-08-27 | 5.31 | 5.32 | 0.02 | 0.38% | 5.25 | 5.38 | 18157 | 966 | 0.77% |
| 2024-08-26 | 5.22 | 5.30 | 0.10 | 1.92% | 5.20 | 5.38 | 18775 | 994 | 0.80% |
| 2024-08-23 | 5.27 | 5.20 | -0.07 | -1.33% | 5.14 | 5.30 | 18050 | 940 | 0.76% |
| 2024-08-22 | 5.42 | 5.27 | -0.09 | -1.68% | 5.27 | 5.46 | 12246 | 653 | 0.52% |
| 2024-08-21 | 5.44 | 5.36 | -0.06 | -1.11% | 5.36 | 5.47 | 10943 | 591 | 0.46% |
| 2024-08-20 | 5.57 | 5.42 | -0.18 | -3.21% | 5.40 | 5.60 | 17737 | 971 | 0.75% |
| 2024-08-19 | 5.58 | 5.60 | 0.02 | 0.36% | 5.53 | 5.74 | 19306 | 1089 | 0.82% |
| 2024-08-16 | 5.72 | 5.58 | -0.11 | -1.93% | 5.58 | 5.75 | 14601 | 822 | 0.62% |
| 2024-08-15 | 5.73 | 5.69 | -0.01 | -0.18% | 5.60 | 5.76 | 14973 | 853 | 0.63% |
| 2024-08-14 | 5.73 | 5.70 | -0.06 | -1.04% | 5.70 | 5.79 | 12492 | 717 | 0.53% |
| 2024-08-13 | 5.70 | 5.76 | 0.07 | 1.23% | 5.63 | 5.78 | 16530 | 945 | 0.70% |