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 | 7.58 | 0.23 | 3.13% | 7.21 | 7.65 | 271294 | 20430 | 5.01% |
| 2024-11-20 | 7.20 | 7.35 | 0.21 | 2.94% | 7.15 | 7.45 | 125672 | 9203 | 2.32% |
| 2024-11-19 | 6.99 | 7.14 | 0.26 | 3.78% | 6.89 | 7.15 | 104382 | 7332 | 1.93% |
| 2024-11-18 | 7.14 | 6.88 | -0.24 | -3.37% | 6.80 | 7.20 | 124124 | 8623 | 2.29% |
| 2024-11-15 | 7.22 | 7.12 | -0.13 | -1.79% | 7.09 | 7.37 | 111426 | 8084 | 2.06% |
| 2024-11-14 | 7.42 | 7.25 | -0.22 | -2.95% | 7.22 | 7.48 | 108257 | 7947 | 2.00% |
| 2024-11-13 | 7.48 | 7.47 | -0.02 | -0.27% | 7.31 | 7.55 | 116585 | 8647 | 2.15% |
| 2024-11-12 | 7.79 | 7.49 | -0.29 | -3.73% | 7.42 | 7.80 | 229987 | 17443 | 4.24% |
| 2024-11-11 | 7.25 | 7.78 | 0.47 | 6.43% | 7.23 | 7.80 | 341413 | 26014 | 6.30% |
| 2024-11-08 | 7.27 | 7.31 | 0.06 | 0.83% | 7.23 | 7.50 | 201937 | 14786 | 3.73% |
| 2024-11-07 | 7.01 | 7.25 | 0.20 | 2.84% | 6.95 | 7.27 | 177724 | 12718 | 3.28% |
| 2024-11-06 | 7.07 | 7.05 | -0.02 | -0.28% | 7.00 | 7.14 | 117990 | 8338 | 2.18% |
| 2024-11-05 | 6.90 | 7.07 | 0.14 | 2.02% | 6.90 | 7.10 | 109771 | 7707 | 2.03% |
| 2024-11-04 | 6.72 | 6.93 | 0.21 | 3.13% | 6.71 | 6.93 | 80320 | 5519 | 1.48% |
| 2024-11-01 | 7.08 | 6.72 | -0.37 | -5.22% | 6.72 | 7.08 | 165740 | 11322 | 3.06% |
| 2024-10-31 | 7.12 | 7.09 | 0.01 | 0.14% | 7.02 | 7.14 | 113784 | 8054 | 2.10% |
| 2024-10-30 | 7.05 | 7.08 | 0.01 | 0.14% | 7.01 | 7.18 | 100473 | 7119 | 1.85% |
| 2024-10-29 | 7.26 | 7.07 | -0.22 | -3.02% | 7.05 | 7.31 | 152893 | 10943 | 2.82% |
| 2024-10-28 | 7.21 | 7.29 | 0.09 | 1.25% | 7.18 | 7.29 | 104643 | 7581 | 1.93% |
| 2024-10-25 | 7.17 | 7.20 | 0.03 | 0.42% | 7.15 | 7.23 | 103542 | 7432 | 1.91% |
| 2024-10-24 | 7.09 | 7.17 | 0.08 | 1.13% | 7.02 | 7.19 | 112063 | 7976 | 2.07% |
| 2024-10-23 | 7.15 | 7.09 | -0.06 | -0.84% | 7.07 | 7.20 | 130852 | 9340 | 2.42% |
| 2024-10-22 | 7.05 | 7.15 | 0.06 | 0.85% | 7.00 | 7.17 | 157094 | 11161 | 2.90% |
| 2024-10-21 | 6.97 | 7.09 | 0.09 | 1.29% | 6.95 | 7.18 | 190247 | 13481 | 3.51% |
| 2024-10-18 | 6.88 | 7.00 | 0.22 | 3.24% | 6.88 | 7.15 | 199517 | 13942 | 3.68% |
| 2024-10-17 | 6.73 | 6.78 | 0.07 | 1.04% | 6.73 | 6.88 | 95261 | 6475 | 1.76% |
| 2024-10-16 | 6.66 | 6.71 | -0.06 | -0.89% | 6.62 | 6.80 | 81982 | 5500 | 1.51% |
| 2024-10-15 | 6.72 | 6.77 | 0.04 | 0.59% | 6.62 | 6.93 | 137341 | 9369 | 2.53% |
| 2024-10-14 | 6.67 | 6.73 | 0.18 | 2.75% | 6.47 | 6.73 | 99798 | 6608 | 1.84% |
| 2024-10-11 | 6.86 | 6.55 | -0.29 | -4.24% | 6.47 | 6.88 | 128760 | 8559 | 2.38% |
| 2024-10-10 | 6.91 | 6.84 | 0.03 | 0.44% | 6.76 | 7.11 | 133422 | 9220 | 2.46% |
| 2024-10-09 | 7.36 | 6.81 | -0.70 | -9.32% | 6.80 | 7.36 | 219136 | 15453 | 4.04% |
| 2024-10-08 | 7.65 | 7.51 | 0.56 | 8.06% | 6.99 | 7.65 | 340509 | 25167 | 6.29% |
| 2024-09-30 | 6.61 | 6.95 | 0.57 | 8.93% | 6.47 | 7.00 | 295090 | 20001 | 5.45% |
| 2024-09-27 | 6.16 | 6.38 | 0.28 | 4.59% | 6.14 | 6.38 | 114887 | 7190 | 2.12% |
| 2024-09-26 | 5.99 | 6.10 | 0.10 | 1.67% | 5.97 | 6.10 | 82305 | 4988 | 1.52% |
| 2024-09-25 | 5.97 | 6.00 | 0.03 | 0.50% | 5.95 | 6.12 | 111387 | 6729 | 2.06% |
| 2024-09-24 | 5.86 | 5.97 | 0.16 | 2.75% | 5.76 | 5.97 | 82446 | 4856 | 1.52% |
| 2024-09-23 | 5.75 | 5.81 | 0.03 | 0.52% | 5.74 | 5.86 | 41038 | 2384 | 0.76% |
| 2024-09-20 | 5.77 | 5.78 | 0.04 | 0.70% | 5.73 | 5.80 | 51493 | 2971 | 0.95% |
| 2024-09-19 | 5.59 | 5.74 | 0.19 | 3.42% | 5.54 | 5.76 | 54228 | 3081 | 1.00% |
| 2024-09-18 | 5.62 | 5.55 | -0.08 | -1.42% | 5.47 | 5.66 | 39409 | 2184 | 0.73% |
| 2024-09-13 | 5.69 | 5.63 | -0.06 | -1.05% | 5.62 | 5.72 | 35245 | 1996 | 0.65% |
| 2024-09-12 | 5.68 | 5.69 | 0.03 | 0.53% | 5.66 | 5.74 | 34271 | 1956 | 0.63% |
| 2024-09-11 | 5.66 | 5.66 | -0.06 | -1.05% | 5.64 | 5.73 | 28320 | 1608 | 0.52% |
| 2024-09-10 | 5.60 | 5.72 | 0.12 | 2.14% | 5.55 | 5.74 | 47523 | 2682 | 0.88% |
| 2024-09-09 | 5.55 | 5.60 | -0.02 | -0.36% | 5.53 | 5.65 | 29894 | 1670 | 0.55% |
| 2024-09-06 | 5.75 | 5.62 | -0.15 | -2.60% | 5.62 | 5.78 | 40912 | 2320 | 0.76% |
| 2024-09-05 | 5.70 | 5.77 | 0.06 | 1.05% | 5.70 | 5.81 | 44884 | 2588 | 0.83% |
| 2024-09-04 | 5.68 | 5.71 | -0.02 | -0.35% | 5.65 | 5.73 | 30972 | 1763 | 0.57% |
| 2024-09-03 | 5.68 | 5.73 | 0.08 | 1.42% | 5.62 | 5.74 | 40644 | 2315 | 0.75% |
| 2024-09-02 | 5.72 | 5.65 | -0.09 | -1.57% | 5.64 | 5.78 | 50022 | 2859 | 0.92% |
| 2024-08-30 | 5.59 | 5.74 | 0.15 | 2.68% | 5.57 | 5.82 | 75470 | 4328 | 1.39% |
| 2024-08-29 | 5.47 | 5.59 | 0.09 | 1.64% | 5.44 | 5.63 | 44299 | 2464 | 0.82% |
| 2024-08-28 | 5.43 | 5.50 | 0.04 | 0.73% | 5.39 | 5.56 | 43094 | 2362 | 0.80% |
| 2024-08-27 | 5.63 | 5.46 | -0.21 | -3.70% | 5.45 | 5.64 | 56181 | 3099 | 1.04% |
| 2024-08-26 | 5.55 | 5.67 | 0.12 | 2.16% | 5.54 | 5.72 | 59621 | 3364 | 1.10% |
| 2024-08-23 | 5.50 | 5.55 | 0.05 | 0.91% | 5.38 | 5.57 | 63447 | 3474 | 1.17% |
| 2024-08-22 | 5.67 | 5.50 | -0.17 | -3.00% | 5.48 | 5.72 | 61737 | 3443 | 1.14% |
| 2024-08-21 | 5.70 | 5.67 | -0.04 | -0.70% | 5.62 | 5.76 | 41588 | 2366 | 0.77% |
| 2024-08-20 | 5.83 | 5.71 | -0.16 | -2.73% | 5.70 | 5.87 | 56114 | 3230 | 1.04% |
| 2024-08-19 | 5.86 | 5.87 | 0.00 | 0.00% | 5.77 | 5.97 | 53802 | 3160 | 0.99% |
| 2024-08-16 | 5.86 | 5.87 | -0.01 | -0.17% | 5.85 | 5.91 | 57993 | 3411 | 1.07% |
| 2024-08-15 | 5.79 | 5.88 | 0.08 | 1.38% | 5.70 | 5.89 | 74125 | 4321 | 1.37% |
| 2024-08-14 | 5.79 | 5.80 | 0.02 | 0.35% | 5.78 | 5.86 | 55047 | 3202 | 1.02% |
| 2024-08-13 | 5.79 | 5.78 | 0.05 | 0.87% | 5.69 | 5.81 | 40791 | 2343 | 0.75% |