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 | 7.46 | 7.37 | -0.12 | -1.60% | 7.31 | 7.48 | 102719 | 7601 | 1.48% |
| 2024-11-20 | 7.42 | 7.49 | 0.06 | 0.81% | 7.36 | 7.49 | 119803 | 8900 | 1.73% |
| 2024-11-19 | 7.29 | 7.43 | 0.17 | 2.34% | 7.28 | 7.43 | 128593 | 9460 | 1.86% |
| 2024-11-18 | 7.39 | 7.26 | -0.14 | -1.89% | 7.20 | 7.52 | 193870 | 14277 | 2.80% |
| 2024-11-15 | 7.48 | 7.40 | -0.09 | -1.20% | 7.35 | 7.64 | 127687 | 9601 | 1.84% |
| 2024-11-14 | 7.70 | 7.49 | -0.24 | -3.10% | 7.47 | 7.76 | 134709 | 10239 | 1.94% |
| 2024-11-13 | 7.65 | 7.73 | 0.05 | 0.65% | 7.51 | 7.74 | 187154 | 14273 | 2.70% |
| 2024-11-12 | 7.79 | 7.68 | -0.09 | -1.16% | 7.61 | 8.00 | 270067 | 21195 | 3.90% |
| 2024-11-11 | 7.68 | 7.77 | 0.12 | 1.57% | 7.57 | 7.78 | 210199 | 16140 | 3.03% |
| 2024-11-08 | 7.65 | 7.65 | 0.04 | 0.53% | 7.48 | 7.73 | 259594 | 19743 | 3.75% |
| 2024-11-07 | 7.42 | 7.61 | 0.11 | 1.47% | 7.40 | 7.66 | 193825 | 14649 | 2.80% |
| 2024-11-06 | 7.52 | 7.50 | 0.02 | 0.27% | 7.45 | 7.74 | 225478 | 17128 | 3.25% |
| 2024-11-05 | 7.44 | 7.48 | 0.07 | 0.94% | 7.29 | 7.51 | 219596 | 16273 | 3.17% |
| 2024-11-04 | 7.38 | 7.41 | 0.03 | 0.41% | 7.28 | 7.45 | 191579 | 14138 | 2.76% |
| 2024-11-01 | 7.68 | 7.38 | -0.32 | -4.16% | 7.31 | 7.68 | 331773 | 24783 | 4.79% |
| 2024-10-31 | 7.76 | 7.70 | -0.13 | -1.66% | 7.62 | 7.83 | 301036 | 23138 | 4.34% |
| 2024-10-30 | 7.70 | 7.83 | 0.09 | 1.16% | 7.66 | 8.08 | 323788 | 25530 | 4.67% |
| 2024-10-29 | 7.71 | 7.74 | 0.04 | 0.52% | 7.59 | 7.95 | 270438 | 20949 | 3.90% |
| 2024-10-28 | 7.45 | 7.70 | 0.24 | 3.22% | 7.45 | 7.72 | 260311 | 19879 | 3.76% |
| 2024-10-25 | 7.32 | 7.46 | 0.09 | 1.22% | 7.32 | 7.59 | 258825 | 19347 | 3.73% |
| 2024-10-24 | 7.31 | 7.37 | 0.10 | 1.38% | 7.26 | 7.44 | 227850 | 16752 | 3.29% |
| 2024-10-23 | 7.51 | 7.27 | -0.21 | -2.81% | 7.24 | 7.51 | 340738 | 25001 | 4.92% |
| 2024-10-22 | 7.04 | 7.48 | 0.43 | 6.10% | 7.01 | 7.49 | 365261 | 26722 | 5.27% |
| 2024-10-21 | 7.15 | 7.05 | 0.00 | 0.00% | 6.97 | 7.20 | 250904 | 17749 | 3.62% |
| 2024-10-18 | 6.89 | 7.05 | 0.15 | 2.17% | 6.84 | 7.18 | 304696 | 21545 | 4.40% |
| 2024-10-17 | 6.86 | 6.90 | 0.11 | 1.62% | 6.83 | 7.00 | 205980 | 14251 | 2.97% |
| 2024-10-16 | 6.77 | 6.79 | -0.02 | -0.29% | 6.66 | 6.90 | 141706 | 9640 | 2.04% |
| 2024-10-15 | 6.81 | 6.81 | -0.09 | -1.30% | 6.79 | 7.06 | 235568 | 16338 | 3.40% |
| 2024-10-14 | 6.83 | 6.90 | 0.08 | 1.17% | 6.63 | 6.90 | 266455 | 18089 | 3.85% |
| 2024-10-11 | 6.88 | 6.82 | 0.09 | 1.34% | 6.74 | 7.11 | 369955 | 25605 | 5.34% |
| 2024-10-10 | 6.61 | 6.73 | 0.15 | 2.28% | 6.60 | 6.95 | 277717 | 18827 | 4.01% |
| 2024-10-09 | 7.10 | 6.58 | -0.66 | -9.12% | 6.56 | 7.10 | 375550 | 25456 | 5.42% |
| 2024-10-08 | 7.81 | 7.24 | 0.14 | 1.97% | 6.91 | 7.81 | 488459 | 35743 | 7.05% |
| 2024-09-30 | 6.79 | 7.10 | 0.49 | 7.41% | 6.64 | 7.15 | 393305 | 27260 | 5.68% |
| 2024-09-27 | 6.65 | 6.61 | 0.07 | 1.07% | 6.54 | 6.78 | 278909 | 18459 | 4.02% |
| 2024-09-26 | 6.33 | 6.54 | 0.20 | 3.15% | 6.30 | 6.54 | 132528 | 8515 | 1.91% |
| 2024-09-25 | 6.36 | 6.34 | 0.00 | 0.00% | 6.33 | 6.50 | 156518 | 10036 | 2.26% |
| 2024-09-24 | 6.16 | 6.34 | 0.18 | 2.92% | 6.15 | 6.34 | 131752 | 8243 | 1.90% |
| 2024-09-23 | 6.19 | 6.16 | -0.04 | -0.65% | 6.11 | 6.23 | 73709 | 4547 | 1.06% |
| 2024-09-20 | 6.21 | 6.20 | 0.00 | 0.00% | 6.13 | 6.21 | 92813 | 5726 | 1.34% |
| 2024-09-19 | 6.12 | 6.20 | 0.09 | 1.47% | 6.06 | 6.25 | 139034 | 8571 | 2.01% |
| 2024-09-18 | 5.83 | 6.11 | 0.28 | 4.80% | 5.83 | 6.13 | 179706 | 10812 | 2.59% |
| 2024-09-13 | 5.93 | 5.83 | -0.10 | -1.69% | 5.82 | 5.99 | 90936 | 5357 | 1.31% |
| 2024-09-12 | 6.02 | 5.93 | -0.06 | -1.00% | 5.92 | 6.09 | 77916 | 4677 | 1.12% |
| 2024-09-11 | 5.97 | 5.99 | 0.04 | 0.67% | 5.90 | 6.07 | 122880 | 7344 | 1.77% |
| 2024-09-10 | 5.96 | 5.95 | -0.02 | -0.34% | 5.88 | 5.98 | 94721 | 5616 | 1.37% |
| 2024-09-09 | 6.02 | 5.97 | -0.07 | -1.16% | 5.88 | 6.07 | 109468 | 6512 | 1.58% |
| 2024-09-06 | 6.16 | 6.04 | -0.14 | -2.27% | 6.02 | 6.22 | 101278 | 6183 | 1.46% |
| 2024-09-05 | 6.19 | 6.18 | -0.02 | -0.32% | 6.15 | 6.24 | 86159 | 5324 | 1.24% |
| 2024-09-04 | 6.25 | 6.20 | -0.08 | -1.27% | 6.18 | 6.33 | 152974 | 9566 | 2.21% |
| 2024-09-03 | 6.10 | 6.28 | 0.12 | 1.95% | 6.10 | 6.36 | 177408 | 11133 | 2.56% |
| 2024-09-02 | 6.07 | 6.16 | 0.08 | 1.32% | 6.04 | 6.26 | 221253 | 13673 | 3.19% |
| 2024-08-30 | 5.95 | 6.08 | 0.11 | 1.84% | 5.90 | 6.19 | 195665 | 11880 | 2.82% |
| 2024-08-29 | 5.82 | 5.97 | 0.11 | 1.88% | 5.82 | 5.99 | 110459 | 6556 | 1.59% |
| 2024-08-28 | 5.84 | 5.86 | -0.01 | -0.17% | 5.82 | 5.95 | 90114 | 5304 | 1.30% |
| 2024-08-27 | 5.95 | 5.87 | -0.13 | -2.17% | 5.85 | 6.00 | 121650 | 7192 | 1.76% |
| 2024-08-26 | 5.86 | 6.00 | 0.13 | 2.21% | 5.74 | 6.03 | 187488 | 11062 | 2.71% |
| 2024-08-23 | 5.75 | 5.87 | 0.14 | 2.44% | 5.73 | 5.93 | 172844 | 10099 | 2.49% |
| 2024-08-22 | 5.80 | 5.73 | -0.07 | -1.21% | 5.72 | 5.84 | 83233 | 4802 | 1.20% |
| 2024-08-21 | 5.85 | 5.80 | -0.05 | -0.85% | 5.78 | 5.90 | 88726 | 5172 | 1.28% |
| 2024-08-20 | 5.96 | 5.85 | -0.11 | -1.85% | 5.81 | 5.97 | 100933 | 5933 | 1.46% |
| 2024-08-19 | 5.92 | 5.96 | 0.00 | 0.00% | 5.89 | 6.01 | 131283 | 7806 | 1.89% |
| 2024-08-16 | 6.03 | 5.96 | -0.08 | -1.32% | 5.95 | 6.05 | 124856 | 7492 | 1.80% |
| 2024-08-15 | 6.05 | 6.04 | -0.01 | -0.17% | 5.96 | 6.14 | 144635 | 8749 | 2.09% |
| 2024-08-14 | 6.03 | 6.05 | 0.00 | 0.00% | 6.01 | 6.10 | 118158 | 7159 | 1.71% |
| 2024-08-13 | 6.10 | 6.05 | -0.05 | -0.82% | 5.97 | 6.15 | 146671 | 8838 | 2.12% |