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 | 7.55 | 7.56 | 0.01 | 0.13% | 7.49 | 7.75 | 80975 | 6153 | 1.87% |
| 2024-11-20 | 7.35 | 7.55 | 0.16 | 2.17% | 7.32 | 7.57 | 91591 | 6875 | 2.11% |
| 2024-11-19 | 7.20 | 7.39 | 0.09 | 1.23% | 7.07 | 7.42 | 100115 | 7216 | 2.31% |
| 2024-11-18 | 7.92 | 7.30 | -0.56 | -7.12% | 7.09 | 7.99 | 140576 | 10412 | 3.24% |
| 2024-11-15 | 7.78 | 7.86 | 0.11 | 1.42% | 7.68 | 8.19 | 160250 | 12690 | 3.69% |
| 2024-11-14 | 7.72 | 7.75 | 0.05 | 0.65% | 7.68 | 7.88 | 112543 | 8755 | 2.59% |
| 2024-11-13 | 7.76 | 7.70 | -0.15 | -1.91% | 7.56 | 7.90 | 120828 | 9286 | 2.79% |
| 2024-11-12 | 7.89 | 7.85 | -0.03 | -0.38% | 7.76 | 8.07 | 162290 | 12808 | 3.74% |
| 2024-11-11 | 7.92 | 7.88 | -0.08 | -1.01% | 7.76 | 8.02 | 207033 | 16272 | 4.77% |
| 2024-11-08 | 7.98 | 7.96 | -0.02 | -0.25% | 7.91 | 8.30 | 321356 | 25903 | 7.41% |
| 2024-11-07 | 8.06 | 7.98 | -0.38 | -4.55% | 7.70 | 8.08 | 453693 | 35873 | 10.46% |
| 2024-11-06 | 7.98 | 8.36 | 0.76 | 10.00% | 7.92 | 8.36 | 472533 | 39171 | 10.89% |
| 2024-11-05 | 7.03 | 7.60 | 0.69 | 9.99% | 6.97 | 7.60 | 80285 | 6046 | 1.85% |
| 2024-11-04 | 6.80 | 6.91 | 0.18 | 2.67% | 6.74 | 6.92 | 49010 | 3358 | 1.13% |
| 2024-11-01 | 7.03 | 6.73 | -0.32 | -4.54% | 6.70 | 7.10 | 78802 | 5386 | 1.82% |
| 2024-10-31 | 7.02 | 7.05 | 0.04 | 0.57% | 6.95 | 7.07 | 65351 | 4593 | 1.51% |
| 2024-10-30 | 6.95 | 7.01 | -0.05 | -0.71% | 6.95 | 7.15 | 59848 | 4209 | 1.38% |
| 2024-10-29 | 7.31 | 7.06 | -0.24 | -3.29% | 7.04 | 7.37 | 67890 | 4864 | 1.56% |
| 2024-10-28 | 7.01 | 7.30 | 0.24 | 3.40% | 7.01 | 7.34 | 87774 | 6355 | 2.02% |
| 2024-10-25 | 6.97 | 7.06 | 0.07 | 1.00% | 6.97 | 7.11 | 56060 | 3961 | 1.29% |
| 2024-10-24 | 7.01 | 6.99 | -0.08 | -1.13% | 6.89 | 7.09 | 68441 | 4773 | 1.58% |
| 2024-10-23 | 6.92 | 7.07 | 0.13 | 1.87% | 6.91 | 7.15 | 86162 | 6054 | 1.99% |
| 2024-10-22 | 6.92 | 6.94 | 0.08 | 1.17% | 6.83 | 7.00 | 73463 | 5070 | 1.69% |
| 2024-10-21 | 6.87 | 6.86 | 0.08 | 1.18% | 6.80 | 6.97 | 81516 | 5609 | 1.88% |
| 2024-10-18 | 6.69 | 6.78 | 0.09 | 1.35% | 6.62 | 6.84 | 95872 | 6499 | 2.21% |
| 2024-10-17 | 6.75 | 6.69 | 0.01 | 0.15% | 6.69 | 6.88 | 65015 | 4425 | 1.50% |
| 2024-10-16 | 6.68 | 6.68 | -0.05 | -0.74% | 6.58 | 6.78 | 62330 | 4170 | 1.44% |
| 2024-10-15 | 6.74 | 6.73 | -0.05 | -0.74% | 6.63 | 6.93 | 81422 | 5539 | 1.88% |
| 2024-10-14 | 6.49 | 6.78 | 0.30 | 4.63% | 6.49 | 6.85 | 101926 | 6844 | 2.35% |
| 2024-10-11 | 6.92 | 6.48 | -0.60 | -8.47% | 6.37 | 6.92 | 128819 | 8461 | 2.97% |
| 2024-10-10 | 7.32 | 7.08 | -0.61 | -7.93% | 6.92 | 7.40 | 217289 | 15346 | 5.01% |
| 2024-10-09 | 7.34 | 7.69 | 0.35 | 4.77% | 6.92 | 7.92 | 247272 | 18581 | 5.70% |
| 2024-10-08 | 7.50 | 7.34 | 0.48 | 7.00% | 6.87 | 7.55 | 154293 | 11228 | 3.56% |
| 2024-09-30 | 6.42 | 6.86 | 0.60 | 9.58% | 6.36 | 6.89 | 113138 | 7554 | 2.61% |
| 2024-09-27 | 6.05 | 6.26 | 0.28 | 4.68% | 6.05 | 6.35 | 64717 | 4007 | 1.49% |
| 2024-09-26 | 5.73 | 5.98 | 0.24 | 4.18% | 5.73 | 6.00 | 45342 | 2665 | 1.05% |
| 2024-09-25 | 5.69 | 5.74 | 0.10 | 1.77% | 5.69 | 5.84 | 48811 | 2819 | 1.13% |
| 2024-09-24 | 5.51 | 5.64 | 0.16 | 2.92% | 5.48 | 5.65 | 37145 | 2070 | 0.86% |
| 2024-09-23 | 5.45 | 5.48 | 0.03 | 0.55% | 5.41 | 5.51 | 16783 | 917 | 0.39% |
| 2024-09-20 | 5.50 | 5.45 | -0.02 | -0.37% | 5.39 | 5.50 | 23953 | 1304 | 0.55% |
| 2024-09-19 | 5.34 | 5.47 | 0.16 | 3.01% | 5.27 | 5.49 | 35118 | 1901 | 0.81% |
| 2024-09-18 | 5.39 | 5.31 | -0.08 | -1.48% | 5.21 | 5.45 | 25173 | 1336 | 0.58% |
| 2024-09-13 | 5.50 | 5.39 | -0.11 | -2.00% | 5.37 | 5.52 | 19802 | 1075 | 0.46% |
| 2024-09-12 | 5.50 | 5.50 | 0.00 | 0.00% | 5.49 | 5.59 | 23916 | 1324 | 0.55% |
| 2024-09-11 | 5.57 | 5.50 | -0.07 | -1.26% | 5.46 | 5.57 | 17906 | 988 | 0.41% |
| 2024-09-10 | 5.50 | 5.57 | 0.04 | 0.72% | 5.45 | 5.59 | 22127 | 1220 | 0.51% |
| 2024-09-09 | 5.48 | 5.53 | 0.05 | 0.91% | 5.40 | 5.56 | 25770 | 1418 | 0.59% |
| 2024-09-06 | 5.63 | 5.48 | -0.15 | -2.66% | 5.47 | 5.65 | 28420 | 1578 | 0.66% |
| 2024-09-05 | 5.62 | 5.63 | 0.05 | 0.90% | 5.55 | 5.67 | 25257 | 1419 | 0.58% |
| 2024-09-04 | 5.54 | 5.58 | -0.02 | -0.36% | 5.52 | 5.66 | 26790 | 1495 | 0.62% |
| 2024-09-03 | 5.54 | 5.60 | 0.06 | 1.08% | 5.50 | 5.66 | 26756 | 1494 | 0.62% |
| 2024-09-02 | 5.58 | 5.54 | -0.05 | -0.89% | 5.50 | 5.65 | 36632 | 2043 | 0.84% |
| 2024-08-30 | 5.56 | 5.59 | 0.04 | 0.72% | 5.51 | 5.65 | 23963 | 1343 | 0.55% |
| 2024-08-29 | 5.42 | 5.55 | 0.15 | 2.78% | 5.33 | 5.58 | 25603 | 1405 | 0.59% |
| 2024-08-28 | 5.33 | 5.40 | 0.07 | 1.31% | 5.26 | 5.46 | 21505 | 1155 | 0.50% |
| 2024-08-27 | 5.49 | 5.33 | -0.14 | -2.56% | 5.31 | 5.49 | 26151 | 1402 | 0.60% |
| 2024-08-26 | 5.39 | 5.47 | 0.12 | 2.24% | 5.30 | 5.55 | 25621 | 1400 | 0.59% |
| 2024-08-23 | 5.49 | 5.35 | -0.10 | -1.83% | 5.32 | 5.49 | 23798 | 1277 | 0.55% |
| 2024-08-22 | 5.54 | 5.45 | -0.07 | -1.27% | 5.41 | 5.59 | 23966 | 1319 | 0.55% |
| 2024-08-21 | 5.53 | 5.52 | -0.01 | -0.18% | 5.50 | 5.61 | 19759 | 1098 | 0.46% |
| 2024-08-20 | 5.65 | 5.53 | -0.09 | -1.60% | 5.52 | 5.65 | 21314 | 1185 | 0.49% |
| 2024-08-19 | 5.65 | 5.62 | -0.02 | -0.35% | 5.56 | 5.68 | 22943 | 1289 | 0.54% |
| 2024-08-16 | 5.77 | 5.64 | -0.10 | -1.74% | 5.62 | 5.81 | 29118 | 1656 | 0.68% |
| 2024-08-15 | 5.67 | 5.74 | 0.06 | 1.06% | 5.63 | 5.83 | 33382 | 1914 | 0.78% |
| 2024-08-14 | 5.76 | 5.68 | -0.12 | -2.07% | 5.60 | 5.85 | 43528 | 2484 | 1.02% |
| 2024-08-13 | 5.77 | 5.80 | 0.01 | 0.17% | 5.71 | 5.84 | 22561 | 1304 | 0.53% |