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 | 7.24 | 7.30 | 0.04 | 0.55% | 7.18 | 7.34 | 65280 | 4745 | 1.63% |
| 2024-11-20 | 7.10 | 7.26 | 0.17 | 2.40% | 7.03 | 7.30 | 72290 | 5194 | 1.80% |
| 2024-11-19 | 6.96 | 7.09 | 0.18 | 2.60% | 6.92 | 7.10 | 69173 | 4860 | 1.72% |
| 2024-11-18 | 7.11 | 6.91 | -0.20 | -2.81% | 6.87 | 7.16 | 87317 | 6125 | 2.18% |
| 2024-11-15 | 7.29 | 7.11 | -0.19 | -2.60% | 7.10 | 7.34 | 80942 | 5856 | 2.02% |
| 2024-11-14 | 7.52 | 7.30 | -0.25 | -3.31% | 7.28 | 7.53 | 86041 | 6351 | 2.15% |
| 2024-11-13 | 7.59 | 7.55 | -0.08 | -1.05% | 7.34 | 7.69 | 104997 | 7873 | 2.62% |
| 2024-11-12 | 7.63 | 7.63 | 0.00 | 0.00% | 7.53 | 7.89 | 142770 | 11008 | 3.56% |
| 2024-11-11 | 7.28 | 7.63 | 0.34 | 4.66% | 7.24 | 7.66 | 125885 | 9439 | 3.14% |
| 2024-11-08 | 7.33 | 7.29 | 0.03 | 0.41% | 7.22 | 7.40 | 103069 | 7525 | 2.57% |
| 2024-11-07 | 6.98 | 7.26 | 0.23 | 3.27% | 6.96 | 7.27 | 90356 | 6460 | 2.25% |
| 2024-11-06 | 7.10 | 7.03 | 0.01 | 0.14% | 6.97 | 7.15 | 92838 | 6552 | 2.31% |
| 2024-11-05 | 6.74 | 7.02 | 0.26 | 3.85% | 6.73 | 7.04 | 84493 | 5828 | 2.11% |
| 2024-11-04 | 6.68 | 6.76 | 0.15 | 2.27% | 6.60 | 6.77 | 52800 | 3545 | 1.32% |
| 2024-11-01 | 6.80 | 6.61 | -0.25 | -3.64% | 6.60 | 6.94 | 71046 | 4793 | 1.77% |
| 2024-10-31 | 6.81 | 6.86 | 0.04 | 0.59% | 6.77 | 6.94 | 67200 | 4611 | 1.68% |
| 2024-10-30 | 6.92 | 6.82 | -0.18 | -2.57% | 6.75 | 6.99 | 73840 | 5070 | 1.84% |
| 2024-10-29 | 7.35 | 7.00 | -0.21 | -2.91% | 6.96 | 7.48 | 96704 | 6959 | 2.41% |
| 2024-10-28 | 6.98 | 7.21 | 0.23 | 3.30% | 6.96 | 7.22 | 65434 | 4661 | 1.63% |
| 2024-10-25 | 6.83 | 6.98 | 0.13 | 1.90% | 6.81 | 7.03 | 65282 | 4519 | 1.63% |
| 2024-10-24 | 6.79 | 6.85 | 0.04 | 0.59% | 6.73 | 6.88 | 41506 | 2838 | 1.03% |
| 2024-10-23 | 6.90 | 6.81 | -0.05 | -0.73% | 6.79 | 6.90 | 56903 | 3890 | 1.42% |
| 2024-10-22 | 6.67 | 6.86 | 0.13 | 1.93% | 6.65 | 6.88 | 63766 | 4335 | 1.59% |
| 2024-10-21 | 6.65 | 6.73 | 0.09 | 1.36% | 6.62 | 6.84 | 81502 | 5470 | 2.03% |
| 2024-10-18 | 6.45 | 6.64 | 0.19 | 2.95% | 6.40 | 6.78 | 70673 | 4655 | 1.76% |
| 2024-10-17 | 6.52 | 6.45 | -0.01 | -0.15% | 6.40 | 6.59 | 46786 | 3042 | 1.17% |
| 2024-10-16 | 6.38 | 6.46 | -0.02 | -0.31% | 6.37 | 6.56 | 45506 | 2940 | 1.13% |
| 2024-10-15 | 6.55 | 6.48 | -0.12 | -1.82% | 6.48 | 6.65 | 52339 | 3440 | 1.30% |
| 2024-10-14 | 6.46 | 6.60 | 0.07 | 1.07% | 6.39 | 6.63 | 63135 | 4116 | 1.57% |
| 2024-10-11 | 6.92 | 6.53 | -0.36 | -5.22% | 6.48 | 6.92 | 74761 | 4953 | 1.86% |
| 2024-10-10 | 6.98 | 6.89 | 0.02 | 0.29% | 6.75 | 7.12 | 74458 | 5172 | 1.86% |
| 2024-10-09 | 7.55 | 6.87 | -0.91 | -11.70% | 6.76 | 7.55 | 151021 | 10787 | 3.77% |
| 2024-10-08 | 8.20 | 7.78 | 0.80 | 11.46% | 7.20 | 8.20 | 199941 | 15407 | 4.98% |
| 2024-09-30 | 6.50 | 6.98 | 0.77 | 12.40% | 6.33 | 7.10 | 168047 | 11223 | 4.19% |
| 2024-09-27 | 5.99 | 6.21 | 0.26 | 4.37% | 5.97 | 6.22 | 48727 | 2964 | 1.21% |
| 2024-09-26 | 5.69 | 5.95 | 0.24 | 4.20% | 5.67 | 5.95 | 59490 | 3453 | 1.48% |
| 2024-09-25 | 5.65 | 5.71 | 0.09 | 1.60% | 5.65 | 5.79 | 69615 | 3987 | 1.74% |
| 2024-09-24 | 5.41 | 5.62 | 0.21 | 3.88% | 5.40 | 5.62 | 39629 | 2191 | 0.99% |
| 2024-09-23 | 5.38 | 5.41 | 0.01 | 0.19% | 5.38 | 5.47 | 16944 | 918 | 0.42% |
| 2024-09-20 | 5.41 | 5.40 | -0.03 | -0.55% | 5.36 | 5.46 | 19502 | 1054 | 0.49% |
| 2024-09-19 | 5.31 | 5.43 | 0.12 | 2.26% | 5.31 | 5.50 | 40623 | 2201 | 1.01% |
| 2024-09-18 | 5.52 | 5.31 | -0.21 | -3.80% | 5.28 | 5.56 | 40094 | 2143 | 1.00% |
| 2024-09-13 | 5.70 | 5.52 | -0.11 | -1.95% | 5.52 | 5.70 | 23579 | 1313 | 0.59% |
| 2024-09-12 | 5.64 | 5.63 | 0.01 | 0.18% | 5.63 | 5.75 | 24175 | 1375 | 0.60% |
| 2024-09-11 | 5.63 | 5.62 | -0.04 | -0.71% | 5.59 | 5.67 | 17273 | 972 | 0.43% |
| 2024-09-10 | 5.70 | 5.66 | -0.02 | -0.35% | 5.57 | 5.71 | 32612 | 1835 | 0.81% |
| 2024-09-09 | 5.69 | 5.68 | -0.02 | -0.35% | 5.63 | 5.78 | 30746 | 1755 | 0.77% |
| 2024-09-06 | 5.83 | 5.70 | -0.14 | -2.40% | 5.69 | 5.87 | 32067 | 1843 | 0.80% |
| 2024-09-05 | 5.81 | 5.84 | 0.03 | 0.52% | 5.80 | 5.90 | 34307 | 2006 | 0.86% |
| 2024-09-04 | 5.87 | 5.81 | -0.07 | -1.19% | 5.80 | 5.92 | 28806 | 1688 | 0.72% |
| 2024-09-03 | 5.89 | 5.88 | -0.05 | -0.84% | 5.86 | 6.00 | 31715 | 1876 | 0.79% |
| 2024-09-02 | 6.14 | 5.93 | -0.23 | -3.73% | 5.92 | 6.17 | 44379 | 2677 | 1.11% |
| 2024-08-30 | 6.00 | 6.16 | 0.19 | 3.18% | 5.96 | 6.21 | 30405 | 1860 | 0.76% |
| 2024-08-29 | 5.84 | 5.97 | 0.11 | 1.88% | 5.81 | 5.99 | 21860 | 1296 | 0.54% |
| 2024-08-28 | 5.77 | 5.86 | 0.08 | 1.38% | 5.72 | 5.91 | 18702 | 1091 | 0.47% |
| 2024-08-27 | 5.79 | 5.78 | 0.03 | 0.52% | 5.72 | 5.88 | 26960 | 1565 | 0.67% |
| 2024-08-26 | 5.75 | 5.75 | 0.05 | 0.88% | 5.67 | 5.80 | 24539 | 1410 | 0.61% |
| 2024-08-23 | 5.77 | 5.70 | -0.07 | -1.21% | 5.67 | 5.77 | 26973 | 1541 | 0.67% |
| 2024-08-22 | 5.89 | 5.77 | -0.10 | -1.70% | 5.75 | 5.95 | 23514 | 1374 | 0.59% |
| 2024-08-21 | 5.93 | 5.87 | -0.11 | -1.84% | 5.84 | 6.00 | 24631 | 1455 | 0.61% |
| 2024-08-20 | 6.17 | 5.98 | -0.19 | -3.08% | 5.93 | 6.20 | 31087 | 1875 | 0.78% |
| 2024-08-19 | 6.30 | 6.17 | -0.14 | -2.22% | 6.17 | 6.37 | 36627 | 2290 | 0.91% |
| 2024-08-16 | 6.18 | 6.31 | 0.13 | 2.10% | 6.15 | 6.35 | 42276 | 2642 | 1.05% |
| 2024-08-15 | 6.20 | 6.18 | -0.04 | -0.64% | 6.10 | 6.28 | 37342 | 2307 | 0.93% |