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 | 7.38 | 7.52 | 0.13 | 1.76% | 7.38 | 7.68 | 109188 | 8248 | 3.31% |
| 2024-11-20 | 7.11 | 7.39 | 0.28 | 3.94% | 7.05 | 7.55 | 113303 | 8371 | 3.43% |
| 2024-11-19 | 6.94 | 7.11 | 0.19 | 2.75% | 6.90 | 7.11 | 57612 | 4031 | 1.75% |
| 2024-11-18 | 7.10 | 6.92 | -0.19 | -2.67% | 6.85 | 7.21 | 83897 | 5852 | 2.54% |
| 2024-11-15 | 7.34 | 7.11 | -0.23 | -3.13% | 7.10 | 7.40 | 78051 | 5670 | 2.37% |
| 2024-11-14 | 7.60 | 7.34 | -0.26 | -3.42% | 7.32 | 7.67 | 126865 | 9497 | 3.85% |
| 2024-11-13 | 7.30 | 7.60 | 0.30 | 4.11% | 7.21 | 7.62 | 165686 | 12354 | 5.02% |
| 2024-11-12 | 7.30 | 7.30 | 0.00 | 0.00% | 7.23 | 7.44 | 93293 | 6833 | 2.83% |
| 2024-11-11 | 7.16 | 7.30 | 0.12 | 1.67% | 7.10 | 7.30 | 59821 | 4326 | 1.81% |
| 2024-11-08 | 7.35 | 7.18 | -0.07 | -0.97% | 7.15 | 7.35 | 75077 | 5430 | 2.28% |
| 2024-11-07 | 7.00 | 7.25 | 0.16 | 2.26% | 7.00 | 7.26 | 86982 | 6237 | 2.64% |
| 2024-11-06 | 7.12 | 7.09 | 0.01 | 0.14% | 6.99 | 7.15 | 81717 | 5781 | 2.48% |
| 2024-11-05 | 7.02 | 7.08 | 0.05 | 0.71% | 6.98 | 7.10 | 71361 | 5034 | 2.16% |
| 2024-11-04 | 6.82 | 7.03 | 0.27 | 3.99% | 6.73 | 7.04 | 62992 | 4365 | 1.91% |
| 2024-11-01 | 6.95 | 6.76 | -0.22 | -3.15% | 6.75 | 7.03 | 73696 | 5068 | 2.23% |
| 2024-10-31 | 6.88 | 6.98 | 0.04 | 0.58% | 6.88 | 7.05 | 57536 | 4012 | 1.74% |
| 2024-10-30 | 6.96 | 6.94 | -0.08 | -1.14% | 6.86 | 7.13 | 66704 | 4650 | 2.02% |
| 2024-10-29 | 7.22 | 7.02 | -0.32 | -4.36% | 6.95 | 7.24 | 114494 | 8090 | 3.47% |
| 2024-10-28 | 7.16 | 7.34 | 0.21 | 2.95% | 7.12 | 7.34 | 69653 | 5034 | 2.11% |
| 2024-10-25 | 7.09 | 7.13 | 0.09 | 1.28% | 7.05 | 7.14 | 68693 | 4874 | 2.08% |
| 2024-10-24 | 6.95 | 7.04 | 0.04 | 0.57% | 6.91 | 7.20 | 71159 | 4997 | 2.16% |
| 2024-10-23 | 7.05 | 7.00 | -0.01 | -0.14% | 6.94 | 7.09 | 63926 | 4488 | 1.94% |
| 2024-10-22 | 6.82 | 7.01 | 0.21 | 3.09% | 6.79 | 7.01 | 63641 | 4406 | 1.93% |
| 2024-10-21 | 6.85 | 6.80 | -0.03 | -0.44% | 6.77 | 6.94 | 59270 | 4061 | 1.80% |
| 2024-10-18 | 6.66 | 6.83 | 0.11 | 1.64% | 6.66 | 6.92 | 58866 | 4011 | 1.78% |
| 2024-10-17 | 6.82 | 6.72 | -0.10 | -1.47% | 6.70 | 6.91 | 44786 | 3045 | 1.36% |
| 2024-10-16 | 6.70 | 6.82 | 0.02 | 0.29% | 6.69 | 6.86 | 39986 | 2717 | 1.21% |
| 2024-10-15 | 6.93 | 6.80 | -0.16 | -2.30% | 6.80 | 6.97 | 46899 | 3222 | 1.42% |
| 2024-10-14 | 6.84 | 6.96 | 0.15 | 2.20% | 6.82 | 6.98 | 47888 | 3307 | 1.45% |
| 2024-10-11 | 7.12 | 6.81 | -0.31 | -4.35% | 6.71 | 7.18 | 59827 | 4133 | 1.81% |
| 2024-10-10 | 7.00 | 7.12 | 0.10 | 1.42% | 6.95 | 7.28 | 79834 | 5691 | 2.42% |
| 2024-10-09 | 7.50 | 7.02 | -0.64 | -8.36% | 7.00 | 7.51 | 116497 | 8397 | 3.53% |
| 2024-10-08 | 7.95 | 7.66 | 0.42 | 5.80% | 7.19 | 7.95 | 165911 | 12605 | 5.03% |
| 2024-09-30 | 6.99 | 7.24 | 0.65 | 9.86% | 6.62 | 7.25 | 135963 | 9472 | 4.12% |
| 2024-09-27 | 6.45 | 6.59 | 0.21 | 3.29% | 6.41 | 6.60 | 45522 | 2960 | 1.38% |
| 2024-09-26 | 6.25 | 6.38 | 0.19 | 3.07% | 6.15 | 6.38 | 54295 | 3404 | 1.65% |
| 2024-09-25 | 6.20 | 6.19 | 0.02 | 0.32% | 6.19 | 6.36 | 46696 | 2929 | 1.42% |
| 2024-09-24 | 6.00 | 6.17 | 0.18 | 3.01% | 6.00 | 6.18 | 42540 | 2599 | 1.29% |
| 2024-09-23 | 5.99 | 5.99 | -0.01 | -0.17% | 5.90 | 6.02 | 20480 | 1223 | 0.62% |
| 2024-09-20 | 6.02 | 6.00 | -0.01 | -0.17% | 5.94 | 6.03 | 23359 | 1398 | 0.71% |
| 2024-09-19 | 5.78 | 6.01 | 0.24 | 4.16% | 5.75 | 6.01 | 38882 | 2302 | 1.18% |
| 2024-09-18 | 5.81 | 5.77 | -0.09 | -1.54% | 5.63 | 5.89 | 32965 | 1885 | 1.00% |
| 2024-09-13 | 6.03 | 5.86 | -0.13 | -2.17% | 5.85 | 6.06 | 35738 | 2111 | 1.08% |
| 2024-09-12 | 6.03 | 5.99 | -0.03 | -0.50% | 5.99 | 6.11 | 23185 | 1399 | 0.70% |
| 2024-09-11 | 6.09 | 6.02 | -0.05 | -0.82% | 6.00 | 6.09 | 22766 | 1373 | 0.69% |
| 2024-09-10 | 6.01 | 6.07 | 0.03 | 0.50% | 5.96 | 6.09 | 23498 | 1415 | 0.71% |
| 2024-09-09 | 6.08 | 6.04 | -0.04 | -0.66% | 5.98 | 6.14 | 29317 | 1774 | 0.89% |
| 2024-09-06 | 6.27 | 6.08 | -0.13 | -2.09% | 6.06 | 6.27 | 32365 | 1982 | 0.98% |
| 2024-09-05 | 6.28 | 6.21 | -0.01 | -0.16% | 6.17 | 6.29 | 35216 | 2187 | 1.07% |
| 2024-09-04 | 6.24 | 6.22 | -0.09 | -1.43% | 6.22 | 6.31 | 27618 | 1727 | 0.84% |
| 2024-09-03 | 6.29 | 6.31 | 0.04 | 0.64% | 6.22 | 6.39 | 36464 | 2300 | 1.11% |
| 2024-09-02 | 6.36 | 6.27 | -0.09 | -1.42% | 6.26 | 6.41 | 37286 | 2358 | 1.13% |
| 2024-08-30 | 6.24 | 6.36 | 0.09 | 1.44% | 6.22 | 6.43 | 49700 | 3160 | 1.51% |
| 2024-08-29 | 6.15 | 6.27 | 0.06 | 0.97% | 6.10 | 6.28 | 44581 | 2769 | 1.35% |
| 2024-08-28 | 6.21 | 6.21 | 0.10 | 1.64% | 6.13 | 6.30 | 58281 | 3629 | 1.77% |
| 2024-08-27 | 6.15 | 6.11 | -0.05 | -0.81% | 6.08 | 6.21 | 31345 | 1920 | 0.95% |
| 2024-08-26 | 5.94 | 6.16 | 0.23 | 3.88% | 5.93 | 6.17 | 45696 | 2780 | 1.38% |
| 2024-08-23 | 5.95 | 5.93 | -0.08 | -1.33% | 5.90 | 6.04 | 30231 | 1796 | 0.92% |
| 2024-08-22 | 6.17 | 6.01 | -0.12 | -1.96% | 5.98 | 6.19 | 29012 | 1758 | 0.88% |
| 2024-08-21 | 6.09 | 6.13 | 0.06 | 0.99% | 6.04 | 6.18 | 28198 | 1728 | 0.85% |
| 2024-08-20 | 6.21 | 6.07 | -0.12 | -1.94% | 6.03 | 6.26 | 33109 | 2027 | 1.00% |
| 2024-08-19 | 6.22 | 6.19 | -0.03 | -0.48% | 6.16 | 6.31 | 29646 | 1850 | 0.90% |
| 2024-08-16 | 6.29 | 6.22 | -0.07 | -1.11% | 6.20 | 6.34 | 26965 | 1684 | 0.82% |
| 2024-08-15 | 6.25 | 6.29 | 0.04 | 0.64% | 6.16 | 6.34 | 30295 | 1898 | 0.92% |
| 2024-08-14 | 6.28 | 6.25 | -0.04 | -0.64% | 6.23 | 6.33 | 25885 | 1625 | 0.78% |
| 2024-08-13 | 6.15 | 6.29 | 0.13 | 2.11% | 6.10 | 6.29 | 36470 | 2261 | 1.11% |