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 | 7.68 | 7.86 | 0.14 | 1.81% | 7.56 | 8.10 | 403208 | 31666 | 5.02% |
| 2024-11-20 | 6.98 | 7.72 | 0.70 | 9.97% | 6.93 | 7.72 | 237261 | 17433 | 2.95% |
| 2024-11-19 | 6.89 | 7.02 | 0.15 | 2.18% | 6.79 | 7.02 | 63391 | 4396 | 0.79% |
| 2024-11-18 | 7.01 | 6.87 | -0.08 | -1.15% | 6.74 | 7.05 | 60296 | 4153 | 0.75% |
| 2024-11-15 | 7.06 | 6.95 | -0.13 | -1.84% | 6.90 | 7.12 | 66189 | 4648 | 0.82% |
| 2024-11-14 | 7.33 | 7.08 | -0.24 | -3.28% | 7.07 | 7.36 | 71943 | 5160 | 0.89% |
| 2024-11-13 | 7.33 | 7.32 | -0.01 | -0.14% | 7.13 | 7.39 | 103387 | 7486 | 1.29% |
| 2024-11-12 | 7.36 | 7.33 | -0.03 | -0.41% | 7.26 | 7.47 | 87086 | 6420 | 1.08% |
| 2024-11-11 | 7.31 | 7.36 | 0.05 | 0.68% | 7.22 | 7.40 | 75036 | 5477 | 0.93% |
| 2024-11-08 | 7.40 | 7.31 | -0.04 | -0.54% | 7.23 | 7.46 | 93494 | 6842 | 1.16% |
| 2024-11-07 | 7.16 | 7.35 | 0.16 | 2.23% | 7.10 | 7.36 | 115803 | 8390 | 1.44% |
| 2024-11-06 | 6.99 | 7.19 | 0.20 | 2.86% | 6.88 | 7.53 | 199052 | 14338 | 2.48% |
| 2024-11-05 | 6.84 | 6.99 | 0.13 | 1.90% | 6.81 | 6.99 | 83476 | 5780 | 1.04% |
| 2024-11-04 | 6.62 | 6.86 | 0.24 | 3.63% | 6.56 | 6.91 | 93854 | 6367 | 1.17% |
| 2024-11-01 | 6.80 | 6.62 | -0.21 | -3.07% | 6.56 | 6.92 | 79238 | 5307 | 0.99% |
| 2024-10-31 | 6.68 | 6.83 | 0.08 | 1.19% | 6.67 | 6.83 | 89933 | 6084 | 1.12% |
| 2024-10-30 | 6.74 | 6.75 | -0.04 | -0.59% | 6.68 | 6.84 | 57284 | 3872 | 0.71% |
| 2024-10-29 | 7.04 | 6.79 | -0.22 | -3.14% | 6.78 | 7.06 | 76797 | 5282 | 0.96% |
| 2024-10-28 | 6.81 | 7.01 | 0.20 | 2.94% | 6.81 | 7.02 | 88704 | 6168 | 1.10% |
| 2024-10-25 | 6.73 | 6.81 | 0.08 | 1.19% | 6.72 | 6.84 | 94247 | 6399 | 1.17% |
| 2024-10-24 | 6.64 | 6.73 | 0.10 | 1.51% | 6.60 | 6.85 | 119361 | 8033 | 1.48% |
| 2024-10-23 | 6.65 | 6.63 | -0.02 | -0.30% | 6.61 | 6.73 | 67093 | 4473 | 0.83% |
| 2024-10-22 | 6.71 | 6.65 | -0.02 | -0.30% | 6.56 | 6.71 | 69752 | 4620 | 0.87% |
| 2024-10-21 | 6.65 | 6.67 | 0.00 | 0.00% | 6.65 | 6.79 | 107225 | 7188 | 1.33% |
| 2024-10-18 | 6.33 | 6.67 | 0.17 | 2.62% | 6.30 | 6.81 | 200864 | 13142 | 2.50% |
| 2024-10-17 | 6.82 | 6.50 | -0.54 | -7.67% | 6.46 | 6.95 | 242482 | 16144 | 3.02% |
| 2024-10-16 | 6.74 | 7.04 | 0.21 | 3.07% | 6.74 | 7.37 | 286980 | 20491 | 3.57% |
| 2024-10-15 | 6.82 | 6.83 | 0.06 | 0.89% | 6.74 | 7.04 | 160373 | 11080 | 1.99% |
| 2024-10-14 | 6.58 | 6.77 | 0.28 | 4.31% | 6.47 | 6.78 | 114493 | 7581 | 1.42% |
| 2024-10-11 | 6.88 | 6.49 | -0.59 | -8.33% | 6.41 | 6.89 | 139993 | 9284 | 1.74% |
| 2024-10-10 | 6.68 | 7.08 | 0.43 | 6.47% | 6.50 | 7.15 | 198398 | 13650 | 2.47% |
| 2024-10-09 | 7.02 | 6.65 | -0.56 | -7.77% | 6.61 | 7.05 | 153865 | 10532 | 1.91% |
| 2024-10-08 | 7.55 | 7.21 | 0.34 | 4.95% | 6.80 | 7.56 | 269294 | 19377 | 3.35% |
| 2024-09-30 | 6.66 | 6.87 | 0.56 | 8.87% | 6.35 | 6.94 | 248302 | 16610 | 3.09% |
| 2024-09-27 | 6.16 | 6.31 | 0.22 | 3.61% | 6.12 | 6.32 | 93082 | 5778 | 1.16% |
| 2024-09-26 | 5.85 | 6.09 | 0.23 | 3.92% | 5.82 | 6.10 | 102273 | 6116 | 1.27% |
| 2024-09-25 | 5.93 | 5.86 | 0.02 | 0.34% | 5.85 | 6.01 | 119866 | 7105 | 1.49% |
| 2024-09-24 | 5.66 | 5.84 | 0.21 | 3.73% | 5.62 | 5.85 | 99176 | 5695 | 1.23% |
| 2024-09-23 | 5.66 | 5.63 | -0.07 | -1.23% | 5.62 | 5.70 | 44640 | 2523 | 0.56% |
| 2024-09-20 | 5.73 | 5.70 | -0.03 | -0.52% | 5.65 | 5.76 | 56890 | 3236 | 0.71% |
| 2024-09-19 | 5.63 | 5.73 | 0.13 | 2.32% | 5.60 | 5.76 | 71671 | 4086 | 0.89% |
| 2024-09-18 | 5.69 | 5.60 | -0.09 | -1.58% | 5.51 | 5.71 | 75804 | 4239 | 0.94% |
| 2024-09-13 | 5.70 | 5.69 | -0.03 | -0.52% | 5.66 | 5.82 | 83196 | 4770 | 1.03% |
| 2024-09-12 | 5.80 | 5.72 | -0.07 | -1.21% | 5.71 | 5.84 | 62094 | 3584 | 0.77% |
| 2024-09-11 | 5.85 | 5.79 | -0.08 | -1.36% | 5.77 | 5.87 | 63391 | 3686 | 0.79% |
| 2024-09-10 | 5.92 | 5.87 | 0.02 | 0.34% | 5.79 | 5.92 | 91485 | 5356 | 1.14% |
| 2024-09-09 | 5.85 | 5.85 | -0.05 | -0.85% | 5.76 | 5.93 | 88690 | 5183 | 1.10% |
| 2024-09-06 | 6.10 | 5.90 | -0.22 | -3.59% | 5.89 | 6.13 | 159092 | 9497 | 1.98% |
| 2024-09-05 | 6.13 | 6.12 | 0.02 | 0.33% | 6.06 | 6.18 | 120634 | 7384 | 1.50% |
| 2024-09-04 | 6.10 | 6.10 | -0.07 | -1.13% | 6.03 | 6.23 | 142146 | 8695 | 1.77% |
| 2024-09-03 | 6.10 | 6.17 | -0.07 | -1.12% | 6.03 | 6.24 | 196857 | 12087 | 2.45% |
| 2024-09-02 | 6.65 | 6.24 | -0.69 | -9.96% | 6.24 | 6.69 | 343420 | 21983 | 4.27% |
| 2024-08-30 | 7.00 | 6.93 | -0.47 | -6.35% | 6.66 | 7.39 | 456348 | 31395 | 5.68% |
| 2024-08-29 | 7.84 | 7.40 | 0.26 | 3.64% | 7.39 | 7.84 | 508451 | 38956 | 6.32% |
| 2024-08-28 | 7.14 | 7.14 | 0.65 | 10.02% | 7.14 | 7.14 | 31730 | 2265 | 0.39% |
| 2024-08-27 | 6.49 | 6.49 | 0.59 | 10.00% | 6.49 | 6.49 | 22337 | 1449 | 0.28% |
| 2024-08-26 | 5.90 | 5.90 | 0.54 | 10.07% | 5.90 | 5.90 | 29305 | 1729 | 0.36% |
| 2024-08-23 | 5.41 | 5.36 | -0.06 | -1.11% | 5.35 | 5.46 | 11283 | 606 | 0.14% |
| 2024-08-22 | 5.61 | 5.42 | -0.13 | -2.34% | 5.41 | 5.61 | 14881 | 815 | 0.19% |
| 2024-08-21 | 5.58 | 5.55 | -0.02 | -0.36% | 5.51 | 5.58 | 12013 | 665 | 0.15% |
| 2024-08-20 | 5.65 | 5.57 | -0.12 | -2.11% | 5.54 | 5.72 | 18893 | 1060 | 0.24% |
| 2024-08-19 | 5.71 | 5.69 | -0.03 | -0.52% | 5.65 | 5.76 | 17590 | 1002 | 0.22% |
| 2024-08-16 | 5.77 | 5.72 | -0.04 | -0.69% | 5.70 | 5.81 | 12871 | 738 | 0.16% |
| 2024-08-15 | 5.73 | 5.76 | -0.03 | -0.52% | 5.73 | 5.82 | 15739 | 908 | 0.20% |
| 2024-08-14 | 5.83 | 5.79 | -0.06 | -1.03% | 5.77 | 6.00 | 32103 | 1876 | 0.40% |
| 2024-08-13 | 5.75 | 5.85 | 0.15 | 2.63% | 5.63 | 5.86 | 42568 | 2448 | 0.53% |