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 | 7.85 | 8.00 | 0.29 | 3.76% | 7.72 | 8.13 | 208602 | 16655 | 4.34% |
| 2024-11-20 | 7.36 | 7.71 | 0.38 | 5.18% | 7.24 | 7.75 | 170536 | 12828 | 3.55% |
| 2024-11-19 | 7.31 | 7.33 | 0.12 | 1.66% | 7.08 | 7.44 | 167242 | 12116 | 3.48% |
| 2024-11-18 | 7.98 | 7.21 | -0.74 | -9.31% | 7.16 | 8.09 | 279181 | 20851 | 5.81% |
| 2024-11-15 | 8.06 | 7.95 | -0.17 | -2.09% | 7.91 | 8.20 | 150199 | 12080 | 3.12% |
| 2024-11-14 | 8.33 | 8.12 | -0.18 | -2.17% | 8.08 | 8.53 | 201304 | 16672 | 4.19% |
| 2024-11-13 | 8.36 | 8.30 | -0.10 | -1.19% | 7.88 | 8.59 | 306196 | 25091 | 6.37% |
| 2024-11-12 | 8.40 | 8.40 | -0.18 | -2.10% | 8.24 | 8.68 | 289949 | 24516 | 6.03% |
| 2024-11-11 | 8.99 | 8.58 | -0.50 | -5.51% | 8.17 | 9.00 | 599567 | 51253 | 12.47% |
| 2024-11-08 | 8.87 | 9.08 | 0.22 | 2.48% | 8.65 | 9.22 | 307552 | 27545 | 6.40% |
| 2024-11-07 | 8.35 | 8.86 | 0.42 | 4.98% | 8.32 | 8.93 | 272601 | 23753 | 5.67% |
| 2024-11-06 | 8.48 | 8.44 | -0.06 | -0.71% | 8.36 | 8.83 | 365767 | 31361 | 7.61% |
| 2024-11-05 | 8.00 | 8.50 | 0.50 | 6.25% | 7.95 | 8.54 | 377617 | 31497 | 7.86% |
| 2024-11-04 | 7.96 | 8.00 | 0.10 | 1.27% | 7.75 | 8.18 | 437341 | 34845 | 9.10% |
| 2024-11-01 | 7.44 | 7.90 | 0.46 | 6.18% | 7.35 | 8.05 | 534443 | 41397 | 11.12% |
| 2024-10-31 | 7.30 | 7.44 | 0.18 | 2.48% | 7.20 | 7.74 | 479238 | 35900 | 9.97% |
| 2024-10-30 | 6.92 | 7.26 | 0.33 | 4.76% | 6.91 | 7.37 | 301824 | 21738 | 6.28% |
| 2024-10-29 | 7.24 | 6.93 | -0.18 | -2.53% | 6.91 | 7.28 | 404569 | 28620 | 8.42% |
| 2024-10-28 | 6.53 | 7.11 | 0.59 | 9.05% | 6.53 | 7.17 | 657412 | 46038 | 13.68% |
| 2024-10-25 | 6.25 | 6.52 | 0.14 | 2.19% | 6.24 | 6.78 | 367831 | 24144 | 7.65% |
| 2024-10-24 | 6.59 | 6.38 | -0.26 | -3.92% | 6.35 | 6.59 | 161956 | 10430 | 3.37% |
| 2024-10-23 | 6.60 | 6.64 | 0.06 | 0.91% | 6.48 | 6.70 | 219743 | 14512 | 4.57% |
| 2024-10-22 | 6.49 | 6.58 | 0.12 | 1.86% | 6.34 | 6.70 | 186834 | 12159 | 3.89% |
| 2024-10-21 | 6.26 | 6.46 | 0.23 | 3.69% | 6.25 | 6.56 | 227016 | 14523 | 4.72% |
| 2024-10-18 | 6.15 | 6.23 | 0.09 | 1.47% | 6.07 | 6.27 | 124639 | 7717 | 2.59% |
| 2024-10-17 | 6.43 | 6.14 | -0.29 | -4.51% | 6.14 | 6.50 | 163044 | 10240 | 3.39% |
| 2024-10-16 | 6.42 | 6.43 | -0.07 | -1.08% | 6.32 | 6.48 | 107929 | 6906 | 2.25% |
| 2024-10-15 | 6.65 | 6.50 | -0.23 | -3.42% | 6.47 | 6.74 | 140299 | 9268 | 2.92% |
| 2024-10-14 | 6.32 | 6.73 | 0.40 | 6.32% | 6.28 | 6.88 | 245459 | 16220 | 5.11% |
| 2024-10-11 | 6.81 | 6.33 | -0.40 | -5.94% | 6.25 | 6.85 | 152257 | 9878 | 3.17% |
| 2024-10-10 | 6.78 | 6.73 | -0.04 | -0.59% | 6.68 | 6.98 | 136284 | 9281 | 2.84% |
| 2024-10-09 | 7.16 | 6.77 | -0.64 | -8.64% | 6.74 | 7.47 | 247472 | 17571 | 5.15% |
| 2024-10-08 | 7.62 | 7.41 | 0.48 | 6.93% | 6.66 | 7.62 | 435675 | 31527 | 9.06% |
| 2024-09-30 | 6.50 | 6.93 | 0.60 | 9.48% | 6.35 | 6.96 | 463835 | 31043 | 9.65% |
| 2024-09-27 | 6.45 | 6.33 | -0.04 | -0.63% | 6.20 | 6.60 | 291386 | 18533 | 6.06% |
| 2024-09-26 | 6.11 | 6.37 | 0.24 | 3.92% | 6.09 | 6.46 | 161540 | 10115 | 3.36% |
| 2024-09-25 | 6.15 | 6.13 | 0.03 | 0.49% | 6.11 | 6.29 | 109040 | 6725 | 2.27% |
| 2024-09-24 | 6.05 | 6.10 | 0.10 | 1.67% | 5.85 | 6.20 | 106301 | 6389 | 2.21% |
| 2024-09-23 | 5.80 | 6.00 | 0.25 | 4.35% | 5.76 | 6.15 | 137438 | 8191 | 2.86% |
| 2024-09-20 | 5.88 | 5.75 | -0.14 | -2.38% | 5.70 | 5.91 | 66648 | 3858 | 1.39% |
| 2024-09-19 | 5.75 | 5.89 | 0.20 | 3.51% | 5.71 | 5.99 | 90151 | 5303 | 1.88% |
| 2024-09-18 | 5.86 | 5.69 | -0.25 | -4.21% | 5.62 | 5.97 | 68360 | 3918 | 1.42% |
| 2024-09-13 | 6.01 | 5.94 | -0.04 | -0.67% | 5.90 | 6.04 | 60812 | 3617 | 1.27% |
| 2024-09-12 | 6.17 | 5.98 | -0.18 | -2.92% | 5.97 | 6.18 | 47061 | 2858 | 0.98% |
| 2024-09-11 | 6.19 | 6.16 | -0.02 | -0.32% | 6.08 | 6.20 | 34024 | 2090 | 0.71% |
| 2024-09-10 | 6.19 | 6.18 | -0.01 | -0.16% | 6.11 | 6.21 | 30067 | 1853 | 0.63% |
| 2024-09-09 | 6.31 | 6.19 | -0.12 | -1.90% | 6.10 | 6.31 | 70767 | 4367 | 1.47% |
| 2024-09-06 | 6.40 | 6.31 | -0.11 | -1.71% | 6.26 | 6.50 | 46458 | 2968 | 0.97% |
| 2024-09-05 | 6.41 | 6.42 | 0.01 | 0.16% | 6.34 | 6.45 | 38832 | 2483 | 0.81% |
| 2024-09-04 | 6.49 | 6.41 | -0.14 | -2.14% | 6.38 | 6.57 | 70796 | 4577 | 1.47% |
| 2024-09-03 | 6.20 | 6.55 | 0.30 | 4.80% | 6.20 | 6.64 | 127272 | 8250 | 2.65% |
| 2024-09-02 | 5.91 | 6.25 | 0.34 | 5.75% | 5.88 | 6.45 | 141149 | 8818 | 2.94% |
| 2024-08-30 | 5.85 | 5.91 | 0.03 | 0.51% | 5.85 | 6.02 | 97002 | 5770 | 2.02% |
| 2024-08-29 | 5.84 | 5.88 | 0.03 | 0.51% | 5.75 | 5.90 | 44280 | 2590 | 0.92% |
| 2024-08-28 | 5.73 | 5.85 | 0.08 | 1.39% | 5.73 | 5.89 | 45506 | 2652 | 0.95% |
| 2024-08-27 | 5.88 | 5.77 | -0.09 | -1.54% | 5.75 | 5.90 | 44370 | 2577 | 0.92% |
| 2024-08-26 | 5.75 | 5.86 | 0.06 | 1.03% | 5.62 | 5.91 | 69667 | 4030 | 1.45% |
| 2024-08-23 | 5.93 | 5.80 | -0.14 | -2.36% | 5.65 | 5.94 | 91374 | 5259 | 1.90% |
| 2024-08-22 | 5.95 | 5.94 | -0.04 | -0.67% | 5.87 | 6.03 | 45379 | 2693 | 0.94% |
| 2024-08-21 | 6.01 | 5.98 | 0.03 | 0.50% | 5.87 | 6.03 | 38823 | 2314 | 0.81% |
| 2024-08-20 | 6.00 | 5.95 | -0.02 | -0.34% | 5.91 | 6.12 | 79685 | 4807 | 1.66% |
| 2024-08-19 | 6.02 | 5.97 | -0.05 | -0.83% | 5.91 | 6.05 | 70711 | 4225 | 1.47% |
| 2024-08-16 | 6.00 | 6.02 | 0.02 | 0.33% | 5.90 | 6.11 | 78755 | 4740 | 1.64% |
| 2024-08-15 | 6.08 | 6.00 | -0.08 | -1.32% | 5.96 | 6.10 | 74059 | 4463 | 1.54% |
| 2024-08-14 | 6.16 | 6.08 | -0.11 | -1.78% | 6.06 | 6.22 | 68688 | 4210 | 1.43% |
| 2024-08-13 | 6.15 | 6.19 | 0.05 | 0.81% | 6.02 | 6.24 | 86178 | 5306 | 1.79% |