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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-10-08 | 7.81 | 7.61 | 0.51 | 7.18% | 7.01 | 7.81 | 271998 | 20411 | 13.51% |
| 2024-09-30 | 6.84 | 7.10 | 0.64 | 9.91% | 6.49 | 7.10 | 253178 | 17324 | 12.57% |
| 2024-09-27 | 6.26 | 6.46 | 0.24 | 3.86% | 6.23 | 6.47 | 122147 | 7750 | 6.07% |
| 2024-09-26 | 6.10 | 6.22 | 0.07 | 1.14% | 6.03 | 6.26 | 134595 | 8292 | 6.68% |
| 2024-09-25 | 5.98 | 6.15 | 0.22 | 3.71% | 5.94 | 6.37 | 168597 | 10358 | 8.37% |
| 2024-09-24 | 5.73 | 5.93 | 0.12 | 2.07% | 5.72 | 5.95 | 108126 | 6339 | 5.37% |
| 2024-09-23 | 5.79 | 5.81 | 0.10 | 1.75% | 5.76 | 6.07 | 114286 | 6736 | 5.68% |
| 2024-09-20 | 5.71 | 5.71 | 0.03 | 0.53% | 5.64 | 5.75 | 52866 | 3005 | 2.63% |
| 2024-09-19 | 5.56 | 5.68 | 0.12 | 2.16% | 5.48 | 5.73 | 67794 | 3827 | 3.37% |
| 2024-09-18 | 5.85 | 5.56 | -0.23 | -3.97% | 5.44 | 5.86 | 89277 | 4957 | 4.43% |
| 2024-09-13 | 5.83 | 5.79 | -0.04 | -0.69% | 5.72 | 5.90 | 59195 | 3453 | 2.94% |
| 2024-09-12 | 5.83 | 5.83 | 0.04 | 0.69% | 5.79 | 5.91 | 52711 | 3086 | 2.62% |
| 2024-09-11 | 5.89 | 5.79 | -0.09 | -1.53% | 5.75 | 5.89 | 51778 | 3003 | 2.57% |
| 2024-09-10 | 6.00 | 5.88 | -0.07 | -1.18% | 5.75 | 6.00 | 76263 | 4463 | 3.79% |
| 2024-09-09 | 5.73 | 5.95 | 0.10 | 1.71% | 5.73 | 6.00 | 85613 | 5069 | 4.25% |
| 2024-09-06 | 6.00 | 5.85 | -0.18 | -2.99% | 5.81 | 6.04 | 101965 | 6007 | 5.06% |
| 2024-09-05 | 5.90 | 6.03 | 0.07 | 1.17% | 5.90 | 6.09 | 117645 | 7055 | 5.84% |
| 2024-09-04 | 5.81 | 5.96 | 0.08 | 1.36% | 5.80 | 6.14 | 131697 | 7892 | 6.54% |
| 2024-09-03 | 5.76 | 5.88 | 0.11 | 1.91% | 5.71 | 6.01 | 102855 | 6037 | 5.11% |
| 2024-09-02 | 5.99 | 5.77 | -0.23 | -3.83% | 5.76 | 6.08 | 117190 | 6902 | 5.82% |
| 2024-08-30 | 5.90 | 6.00 | 0.07 | 1.18% | 5.85 | 6.15 | 152866 | 9228 | 7.59% |
| 2024-08-29 | 5.87 | 5.93 | 0.06 | 1.02% | 5.68 | 6.04 | 136641 | 7993 | 6.79% |
| 2024-08-28 | 5.78 | 5.87 | -0.09 | -1.51% | 5.72 | 6.05 | 121200 | 7165 | 6.02% |
| 2024-08-27 | 5.96 | 5.96 | 0.03 | 0.51% | 5.93 | 6.15 | 120576 | 7257 | 5.99% |
| 2024-08-26 | 6.19 | 5.93 | -0.44 | -6.91% | 5.89 | 6.25 | 188852 | 11297 | 9.38% |
| 2024-08-23 | 6.71 | 6.37 | -0.71 | -10.03% | 6.37 | 6.80 | 275838 | 17975 | 13.70% |
| 2024-08-22 | 7.10 | 7.08 | -0.10 | -1.39% | 7.06 | 7.89 | 319754 | 23800 | 15.88% |
| 2024-08-21 | 7.40 | 7.18 | -0.26 | -3.49% | 6.93 | 7.40 | 233241 | 16645 | 11.59% |
| 2024-08-20 | 7.15 | 7.44 | 0.29 | 4.06% | 6.95 | 7.65 | 341343 | 25296 | 16.95% |
| 2024-08-19 | 7.00 | 7.15 | 0.14 | 2.00% | 6.90 | 7.30 | 279720 | 19792 | 13.89% |
| 2024-08-16 | 6.68 | 7.01 | 0.29 | 4.32% | 6.50 | 7.39 | 332474 | 23400 | 16.51% |
| 2024-08-15 | 6.70 | 6.72 | -0.05 | -0.74% | 6.61 | 6.90 | 143647 | 9656 | 7.14% |
| 2024-08-14 | 6.86 | 6.77 | -0.24 | -3.42% | 6.68 | 7.00 | 171670 | 11654 | 8.53% |
| 2024-08-13 | 6.99 | 7.01 | -0.17 | -2.37% | 6.66 | 7.15 | 249698 | 17063 | 12.40% |
| 2024-08-12 | 6.62 | 7.18 | 0.40 | 5.90% | 6.60 | 7.23 | 355098 | 24919 | 17.64% |
| 2024-08-09 | 7.03 | 6.78 | -0.18 | -2.59% | 6.66 | 7.16 | 349258 | 24070 | 17.35% |
| 2024-08-08 | 6.26 | 6.96 | 0.63 | 9.95% | 6.25 | 6.96 | 318794 | 21465 | 15.83% |
| 2024-08-07 | 6.61 | 6.33 | -0.41 | -6.08% | 6.27 | 6.68 | 215599 | 13800 | 10.71% |
| 2024-08-06 | 6.39 | 6.74 | 0.32 | 4.98% | 6.10 | 6.85 | 305381 | 19826 | 15.17% |
| 2024-08-05 | 6.79 | 6.42 | -0.71 | -9.96% | 6.42 | 6.85 | 280389 | 18359 | 13.93% |
| 2024-08-02 | 6.85 | 7.13 | 0.08 | 1.13% | 6.69 | 7.49 | 380799 | 27262 | 18.91% |
| 2024-08-01 | 6.82 | 7.05 | 0.23 | 3.37% | 6.63 | 7.30 | 367909 | 25748 | 18.27% |
| 2024-07-31 | 6.64 | 6.82 | -0.32 | -4.48% | 6.50 | 7.25 | 430883 | 29301 | 21.40% |
| 2024-07-30 | 6.52 | 7.14 | 0.65 | 10.02% | 6.46 | 7.14 | 566856 | 38622 | 28.16% |
| 2024-07-29 | 5.79 | 6.49 | 0.59 | 10.00% | 5.75 | 6.49 | 267392 | 16514 | 13.28% |
| 2024-07-26 | 6.05 | 5.90 | -0.31 | -4.99% | 5.79 | 6.12 | 309062 | 18328 | 15.35% |
| 2024-07-25 | 5.86 | 6.21 | -0.30 | -4.61% | 5.86 | 6.38 | 365016 | 21977 | 18.13% |
| 2024-07-24 | 6.48 | 6.51 | 0.59 | 9.97% | 6.19 | 6.51 | 391823 | 25233 | 19.46% |
| 2024-07-23 | 5.45 | 5.92 | 0.54 | 10.04% | 5.32 | 5.92 | 109426 | 6192 | 5.44% |
| 2024-07-22 | 5.26 | 5.38 | 0.08 | 1.51% | 5.19 | 5.43 | 48995 | 2604 | 2.43% |
| 2024-07-19 | 5.32 | 5.30 | 0.03 | 0.57% | 5.26 | 5.51 | 45055 | 2410 | 2.24% |
| 2024-07-18 | 5.28 | 5.27 | -0.07 | -1.31% | 5.13 | 5.30 | 34773 | 1816 | 1.73% |
| 2024-07-17 | 5.37 | 5.34 | -0.03 | -0.56% | 5.29 | 5.45 | 35404 | 1888 | 1.76% |
| 2024-07-16 | 5.47 | 5.37 | -0.06 | -1.10% | 5.33 | 5.47 | 33432 | 1796 | 1.66% |
| 2024-07-15 | 5.60 | 5.43 | -0.20 | -3.55% | 5.38 | 5.60 | 49181 | 2677 | 2.44% |
| 2024-07-12 | 5.61 | 5.63 | 0.10 | 1.81% | 5.58 | 5.94 | 66162 | 3780 | 3.29% |
| 2024-07-11 | 5.34 | 5.53 | 0.27 | 5.13% | 5.29 | 5.55 | 73891 | 4018 | 3.67% |
| 2024-07-10 | 5.39 | 5.26 | -0.22 | -4.01% | 5.20 | 5.40 | 66726 | 3520 | 3.31% |
| 2024-07-09 | 5.45 | 5.48 | 0.00 | 0.00% | 5.18 | 5.54 | 66422 | 3558 | 3.30% |
| 2024-07-08 | 5.63 | 5.48 | -0.21 | -3.69% | 5.46 | 5.68 | 39199 | 2165 | 1.95% |
| 2024-07-05 | 5.56 | 5.69 | 0.14 | 2.52% | 5.42 | 5.70 | 43769 | 2454 | 2.17% |
| 2024-07-04 | 5.85 | 5.55 | -0.24 | -4.15% | 5.52 | 5.85 | 49390 | 2769 | 2.45% |
| 2024-07-03 | 5.77 | 5.79 | -0.08 | -1.36% | 5.71 | 5.87 | 42125 | 2442 | 2.09% |
| 2024-07-02 | 5.75 | 5.87 | 0.22 | 3.89% | 5.70 | 5.93 | 78283 | 4580 | 3.89% |
| 2024-07-01 | 5.63 | 5.65 | -0.03 | -0.53% | 5.45 | 5.71 | 47456 | 2638 | 2.36% |