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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-15 | 7.06 | 7.35 | 0.27 | 3.81% | 6.96 | 7.63 | 205844 | 14961 | 7.83% |
| 2024-11-14 | 7.17 | 7.08 | -0.15 | -2.07% | 7.02 | 7.36 | 115997 | 8301 | 4.41% |
| 2024-11-13 | 6.99 | 7.23 | 0.17 | 2.41% | 6.77 | 7.39 | 197990 | 14061 | 7.54% |
| 2024-11-12 | 6.89 | 7.06 | 0.18 | 2.62% | 6.76 | 7.21 | 199401 | 14037 | 7.59% |
| 2024-11-11 | 6.80 | 6.88 | 0.07 | 1.03% | 6.73 | 7.01 | 112004 | 7715 | 4.26% |
| 2024-11-08 | 6.70 | 6.81 | 0.12 | 1.79% | 6.62 | 6.85 | 134374 | 9026 | 5.11% |
| 2024-11-07 | 6.46 | 6.69 | 0.15 | 2.29% | 6.41 | 6.72 | 100827 | 6714 | 3.84% |
| 2024-11-06 | 6.62 | 6.54 | -0.10 | -1.51% | 6.46 | 6.67 | 99987 | 6551 | 3.81% |
| 2024-11-05 | 6.46 | 6.64 | 0.18 | 2.79% | 6.41 | 6.70 | 96224 | 6337 | 3.66% |
| 2024-11-04 | 6.35 | 6.46 | 0.12 | 1.89% | 6.12 | 6.47 | 79777 | 5085 | 3.04% |
| 2024-11-01 | 6.68 | 6.34 | -0.45 | -6.63% | 6.33 | 6.87 | 142559 | 9287 | 5.43% |
| 2024-10-31 | 6.74 | 6.79 | -0.05 | -0.73% | 6.68 | 6.88 | 110421 | 7487 | 4.20% |
| 2024-10-30 | 6.56 | 6.84 | 0.14 | 2.09% | 6.42 | 6.94 | 155673 | 10423 | 5.92% |
| 2024-10-29 | 7.23 | 6.70 | -0.56 | -7.71% | 6.57 | 7.24 | 213516 | 14714 | 8.13% |
| 2024-10-28 | 7.20 | 7.26 | 0.02 | 0.28% | 7.13 | 7.34 | 126420 | 9164 | 4.81% |
| 2024-10-25 | 7.39 | 7.24 | -0.06 | -0.82% | 7.18 | 7.44 | 123759 | 8980 | 4.71% |
| 2024-10-24 | 6.97 | 7.30 | 0.21 | 2.96% | 6.96 | 7.35 | 141097 | 10159 | 5.37% |
| 2024-10-23 | 7.15 | 7.09 | -0.07 | -0.98% | 7.05 | 7.40 | 125953 | 9059 | 4.79% |
| 2024-10-22 | 7.07 | 7.16 | 0.00 | 0.00% | 7.05 | 7.26 | 127404 | 9087 | 4.85% |
| 2024-10-21 | 7.17 | 7.16 | -0.12 | -1.65% | 7.11 | 7.29 | 160149 | 11517 | 6.10% |
| 2024-10-18 | 7.06 | 7.28 | 0.14 | 1.96% | 6.91 | 7.32 | 197836 | 14218 | 7.53% |
| 2024-10-17 | 7.66 | 7.14 | -0.67 | -8.58% | 7.03 | 7.66 | 264497 | 19436 | 10.07% |
| 2024-10-16 | 7.00 | 7.81 | 0.71 | 10.00% | 6.93 | 7.81 | 309451 | 22918 | 11.78% |
| 2024-10-15 | 6.80 | 7.10 | 0.25 | 3.65% | 6.60 | 7.20 | 202604 | 14043 | 7.71% |
| 2024-10-14 | 6.63 | 6.85 | 0.32 | 4.90% | 6.53 | 6.90 | 145006 | 9812 | 5.52% |
| 2024-10-11 | 6.80 | 6.53 | -0.40 | -5.77% | 6.50 | 6.87 | 117571 | 7863 | 4.47% |
| 2024-10-10 | 6.65 | 6.93 | 0.13 | 1.91% | 6.27 | 7.03 | 199598 | 13259 | 7.60% |
| 2024-10-09 | 7.35 | 6.80 | -0.75 | -9.93% | 6.80 | 7.36 | 185860 | 12880 | 7.07% |
| 2024-10-08 | 8.11 | 7.55 | 0.13 | 1.75% | 7.17 | 8.11 | 338403 | 25641 | 12.88% |
| 2024-09-30 | 7.25 | 7.42 | 0.51 | 7.38% | 6.72 | 7.56 | 332557 | 23881 | 12.66% |
| 2024-09-27 | 6.95 | 6.91 | 0.13 | 1.92% | 6.67 | 6.97 | 205887 | 14089 | 7.84% |
| 2024-09-26 | 6.47 | 6.78 | 0.18 | 2.73% | 6.40 | 6.98 | 278323 | 18657 | 10.59% |
| 2024-09-25 | 6.27 | 6.60 | 0.28 | 4.43% | 6.21 | 6.90 | 296575 | 19438 | 11.29% |
| 2024-09-24 | 6.24 | 6.32 | 0.16 | 2.60% | 6.11 | 6.46 | 199320 | 12465 | 7.59% |
| 2024-09-23 | 6.29 | 6.16 | -0.28 | -4.35% | 6.07 | 6.35 | 190888 | 11806 | 7.26% |
| 2024-09-20 | 6.35 | 6.44 | -0.08 | -1.23% | 6.25 | 6.67 | 244321 | 15729 | 9.30% |
| 2024-09-19 | 6.20 | 6.52 | 0.30 | 4.82% | 6.09 | 6.80 | 283149 | 18301 | 10.78% |
| 2024-09-18 | 5.98 | 6.22 | 0.18 | 2.98% | 5.98 | 6.43 | 204328 | 12697 | 7.78% |
| 2024-09-13 | 6.02 | 6.04 | 0.02 | 0.33% | 5.95 | 6.16 | 165001 | 9997 | 6.28% |
| 2024-09-12 | 5.80 | 6.02 | 0.16 | 2.73% | 5.75 | 6.27 | 207212 | 12434 | 7.89% |
| 2024-09-11 | 5.92 | 5.86 | -0.02 | -0.34% | 5.76 | 6.09 | 148808 | 8817 | 5.66% |
| 2024-09-10 | 5.86 | 5.88 | 0.05 | 0.86% | 5.69 | 5.91 | 142101 | 8260 | 5.41% |
| 2024-09-09 | 5.68 | 5.83 | 0.20 | 3.55% | 5.53 | 6.00 | 170291 | 9827 | 6.48% |
| 2024-09-06 | 5.89 | 5.63 | -0.26 | -4.41% | 5.60 | 5.90 | 154786 | 8836 | 5.89% |
| 2024-09-05 | 5.87 | 5.89 | 0.02 | 0.34% | 5.85 | 6.02 | 138511 | 8200 | 5.27% |
| 2024-09-04 | 6.00 | 5.87 | -0.20 | -3.29% | 5.84 | 6.15 | 169644 | 10101 | 6.46% |
| 2024-09-03 | 5.93 | 6.07 | 0.07 | 1.17% | 5.91 | 6.16 | 188728 | 11401 | 7.18% |
| 2024-09-02 | 5.95 | 6.00 | -0.08 | -1.32% | 5.93 | 6.24 | 257860 | 15786 | 9.81% |
| 2024-08-30 | 5.78 | 6.08 | 0.23 | 3.93% | 5.78 | 6.44 | 369718 | 22815 | 14.07% |
| 2024-08-29 | 5.59 | 5.85 | 0.21 | 3.72% | 5.46 | 5.93 | 188196 | 10783 | 7.16% |
| 2024-08-28 | 5.65 | 5.64 | -0.10 | -1.74% | 5.57 | 6.00 | 214580 | 12421 | 8.17% |
| 2024-08-27 | 5.52 | 5.74 | 0.11 | 1.95% | 5.47 | 5.82 | 205992 | 11715 | 7.84% |
| 2024-08-26 | 5.50 | 5.63 | 0.07 | 1.26% | 5.40 | 5.71 | 168584 | 9442 | 6.42% |
| 2024-08-23 | 5.67 | 5.56 | -0.11 | -1.94% | 5.50 | 5.75 | 164969 | 9165 | 6.28% |
| 2024-08-22 | 5.86 | 5.67 | -0.09 | -1.56% | 5.59 | 6.05 | 334918 | 19362 | 12.75% |
| 2024-08-21 | 5.15 | 5.76 | 0.52 | 9.92% | 5.09 | 5.76 | 253563 | 13987 | 9.65% |
| 2024-08-20 | 5.18 | 5.24 | 0.07 | 1.35% | 5.08 | 5.30 | 155266 | 8071 | 5.91% |
| 2024-08-19 | 5.33 | 5.17 | -0.23 | -4.26% | 5.11 | 5.37 | 187705 | 9744 | 7.14% |
| 2024-08-16 | 5.73 | 5.40 | -0.21 | -3.74% | 5.38 | 5.85 | 226450 | 12678 | 8.62% |
| 2024-08-15 | 5.55 | 5.61 | -0.12 | -2.09% | 5.41 | 5.99 | 251264 | 14212 | 9.56% |
| 2024-08-14 | 5.59 | 5.73 | 0.14 | 2.50% | 5.53 | 5.95 | 283423 | 16315 | 10.79% |
| 2024-08-13 | 5.56 | 5.59 | -0.11 | -1.93% | 5.41 | 5.70 | 254735 | 14104 | 9.69% |