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 | 7.50 | 7.52 | 0.02 | 0.27% | 7.41 | 7.62 | 26207 | 1967 | 0.65% |
| 2024-11-20 | 7.00 | 7.50 | 0.45 | 6.38% | 6.96 | 7.67 | 48929 | 3616 | 1.21% |
| 2024-11-19 | 7.15 | 7.05 | 0.23 | 3.37% | 6.80 | 7.15 | 31153 | 2162 | 0.77% |
| 2024-11-18 | 6.98 | 6.82 | -0.20 | -2.85% | 6.81 | 7.09 | 23809 | 1649 | 0.59% |
| 2024-11-15 | 7.15 | 7.02 | -0.12 | -1.68% | 6.99 | 7.26 | 22585 | 1606 | 0.56% |
| 2024-11-14 | 7.36 | 7.14 | -0.22 | -2.99% | 7.12 | 7.48 | 23293 | 1692 | 0.58% |
| 2024-11-13 | 7.22 | 7.36 | 0.10 | 1.38% | 7.18 | 7.43 | 28352 | 2073 | 0.70% |
| 2024-11-12 | 7.65 | 7.26 | -0.39 | -5.10% | 7.21 | 7.68 | 50625 | 3760 | 1.26% |
| 2024-11-11 | 7.08 | 7.65 | 0.52 | 7.29% | 7.08 | 7.66 | 47034 | 3496 | 1.17% |
| 2024-11-08 | 7.23 | 7.13 | 0.01 | 0.14% | 7.07 | 7.29 | 31477 | 2252 | 0.78% |
| 2024-11-07 | 6.98 | 7.12 | 0.13 | 1.86% | 6.90 | 7.14 | 33715 | 2373 | 0.84% |
| 2024-11-06 | 6.92 | 6.99 | 0.03 | 0.43% | 6.89 | 7.18 | 35359 | 2480 | 0.88% |
| 2024-11-05 | 6.82 | 6.96 | 0.15 | 2.20% | 6.80 | 6.97 | 30492 | 2103 | 0.76% |
| 2024-11-04 | 6.61 | 6.81 | 0.21 | 3.18% | 6.61 | 6.85 | 21009 | 1418 | 0.52% |
| 2024-11-01 | 7.16 | 6.60 | -0.55 | -7.69% | 6.55 | 7.16 | 41519 | 2823 | 1.03% |
| 2024-10-31 | 6.66 | 7.15 | 0.56 | 8.50% | 6.66 | 7.31 | 55080 | 3871 | 1.37% |
| 2024-10-30 | 6.70 | 6.59 | -0.10 | -1.49% | 6.55 | 6.80 | 27814 | 1852 | 0.69% |
| 2024-10-29 | 7.04 | 6.69 | -0.30 | -4.29% | 6.68 | 7.06 | 31930 | 2182 | 0.79% |
| 2024-10-28 | 6.84 | 6.99 | 0.20 | 2.95% | 6.74 | 6.99 | 21657 | 1496 | 0.54% |
| 2024-10-25 | 6.61 | 6.79 | 0.16 | 2.41% | 6.58 | 6.81 | 19824 | 1332 | 0.49% |
| 2024-10-24 | 6.56 | 6.63 | 0.03 | 0.45% | 6.56 | 6.68 | 15109 | 999 | 0.37% |
| 2024-10-23 | 6.66 | 6.64 | -0.03 | -0.45% | 6.60 | 6.73 | 22349 | 1488 | 0.55% |
| 2024-10-22 | 6.57 | 6.67 | 0.08 | 1.21% | 6.51 | 6.68 | 22276 | 1469 | 0.55% |
| 2024-10-21 | 6.44 | 6.59 | 0.16 | 2.49% | 6.39 | 6.68 | 30643 | 2005 | 0.76% |
| 2024-10-18 | 6.25 | 6.43 | 0.21 | 3.38% | 6.19 | 6.55 | 22910 | 1463 | 0.57% |
| 2024-10-17 | 6.31 | 6.22 | -0.04 | -0.64% | 6.20 | 6.42 | 17837 | 1128 | 0.44% |
| 2024-10-16 | 6.20 | 6.26 | 0.02 | 0.32% | 6.16 | 6.33 | 13219 | 826 | 0.33% |
| 2024-10-15 | 6.32 | 6.24 | -0.07 | -1.11% | 6.23 | 6.51 | 21756 | 1384 | 0.54% |
| 2024-10-14 | 6.28 | 6.31 | 0.11 | 1.77% | 6.08 | 6.36 | 24055 | 1503 | 0.60% |
| 2024-10-11 | 6.54 | 6.20 | -0.37 | -5.63% | 6.16 | 6.57 | 27295 | 1728 | 0.68% |
| 2024-10-10 | 6.50 | 6.57 | 0.07 | 1.08% | 6.38 | 6.74 | 33574 | 2216 | 0.83% |
| 2024-10-09 | 7.00 | 6.50 | -0.65 | -9.09% | 6.18 | 7.00 | 61611 | 4101 | 1.53% |
| 2024-10-08 | 7.31 | 7.15 | 0.79 | 12.42% | 6.66 | 7.54 | 83916 | 5967 | 2.08% |
| 2024-09-30 | 5.81 | 6.36 | 0.77 | 13.77% | 5.60 | 6.42 | 61141 | 3683 | 1.52% |
| 2024-09-27 | 5.47 | 5.59 | 0.20 | 3.71% | 5.41 | 5.64 | 20897 | 1155 | 0.52% |
| 2024-09-26 | 5.32 | 5.39 | 0.11 | 2.08% | 5.25 | 5.40 | 16485 | 878 | 0.41% |
| 2024-09-25 | 5.30 | 5.28 | 0.01 | 0.19% | 5.24 | 5.41 | 22192 | 1179 | 0.55% |
| 2024-09-24 | 5.12 | 5.27 | 0.18 | 3.54% | 5.11 | 5.27 | 15440 | 803 | 0.38% |
| 2024-09-23 | 5.13 | 5.09 | -0.01 | -0.20% | 5.05 | 5.16 | 8601 | 439 | 0.21% |
| 2024-09-20 | 5.08 | 5.10 | -0.01 | -0.20% | 5.04 | 5.15 | 11205 | 571 | 0.28% |
| 2024-09-19 | 4.91 | 5.11 | 0.20 | 4.07% | 4.91 | 5.16 | 12209 | 616 | 0.30% |
| 2024-09-18 | 4.96 | 4.91 | -0.06 | -1.21% | 4.85 | 5.02 | 13743 | 674 | 0.34% |
| 2024-09-13 | 5.20 | 4.97 | -0.19 | -3.68% | 4.96 | 5.20 | 14866 | 746 | 0.37% |
| 2024-09-12 | 5.01 | 5.16 | 0.15 | 2.99% | 5.01 | 5.23 | 22352 | 1147 | 0.55% |
| 2024-09-11 | 5.12 | 5.01 | -0.07 | -1.38% | 4.97 | 5.13 | 10862 | 547 | 0.27% |
| 2024-09-10 | 5.08 | 5.08 | 0.00 | 0.00% | 4.99 | 5.13 | 10315 | 521 | 0.26% |
| 2024-09-09 | 5.00 | 5.08 | 0.07 | 1.40% | 4.93 | 5.10 | 9571 | 482 | 0.24% |
| 2024-09-06 | 5.20 | 5.01 | -0.19 | -3.65% | 5.01 | 5.20 | 12277 | 623 | 0.30% |
| 2024-09-05 | 5.21 | 5.20 | 0.09 | 1.76% | 5.10 | 5.21 | 9025 | 466 | 0.22% |
| 2024-09-04 | 5.12 | 5.11 | -0.10 | -1.92% | 5.09 | 5.28 | 9745 | 500 | 0.24% |
| 2024-09-03 | 5.15 | 5.21 | 0.06 | 1.17% | 5.13 | 5.27 | 8675 | 451 | 0.22% |
| 2024-09-02 | 5.23 | 5.15 | -0.08 | -1.53% | 5.14 | 5.28 | 10472 | 547 | 0.26% |
| 2024-08-30 | 5.16 | 5.23 | 0.07 | 1.36% | 5.13 | 5.30 | 11954 | 627 | 0.30% |
| 2024-08-29 | 5.04 | 5.16 | 0.08 | 1.57% | 5.00 | 5.21 | 10642 | 546 | 0.26% |
| 2024-08-28 | 4.97 | 5.08 | 0.08 | 1.60% | 4.97 | 5.14 | 7937 | 402 | 0.20% |
| 2024-08-27 | 5.09 | 5.00 | -0.10 | -1.96% | 4.95 | 5.12 | 7440 | 374 | 0.18% |
| 2024-08-26 | 4.93 | 5.10 | 0.14 | 2.82% | 4.89 | 5.12 | 10137 | 513 | 0.25% |
| 2024-08-23 | 5.04 | 4.96 | -0.11 | -2.17% | 4.93 | 5.18 | 12063 | 601 | 0.30% |
| 2024-08-22 | 5.20 | 5.07 | -0.10 | -1.93% | 5.03 | 5.32 | 13461 | 686 | 0.33% |
| 2024-08-21 | 5.15 | 5.17 | 0.02 | 0.39% | 5.12 | 5.20 | 8547 | 441 | 0.21% |
| 2024-08-20 | 5.23 | 5.15 | -0.08 | -1.53% | 5.13 | 5.32 | 12407 | 642 | 0.31% |
| 2024-08-19 | 5.20 | 5.23 | -0.03 | -0.57% | 5.18 | 5.36 | 14316 | 754 | 0.35% |
| 2024-08-16 | 5.38 | 5.26 | -0.09 | -1.68% | 5.26 | 5.45 | 13642 | 728 | 0.34% |
| 2024-08-15 | 5.38 | 5.35 | -0.03 | -0.56% | 5.33 | 5.44 | 18144 | 975 | 0.45% |
| 2024-08-14 | 5.44 | 5.38 | 0.04 | 0.75% | 5.35 | 5.49 | 21271 | 1148 | 0.53% |
| 2024-08-13 | 5.28 | 5.34 | 0.07 | 1.33% | 5.16 | 5.38 | 18617 | 984 | 0.46% |