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 | 7.33 | 7.38 | 0.00 | 0.00% | 7.26 | 7.41 | 93679 | 6876 | 1.53% |
| 2024-11-20 | 7.14 | 7.38 | 0.24 | 3.36% | 7.10 | 7.58 | 177039 | 12996 | 2.88% |
| 2024-11-19 | 7.08 | 7.14 | 0.07 | 0.99% | 7.01 | 7.17 | 116345 | 8259 | 1.89% |
| 2024-11-18 | 7.30 | 7.07 | -0.21 | -2.88% | 7.03 | 7.39 | 171267 | 12261 | 2.79% |
| 2024-11-15 | 7.55 | 7.28 | -0.40 | -5.21% | 7.28 | 7.67 | 239915 | 17870 | 3.91% |
| 2024-11-14 | 7.80 | 7.68 | -0.06 | -0.78% | 7.68 | 8.37 | 273931 | 21831 | 4.46% |
| 2024-11-13 | 7.87 | 7.74 | -0.17 | -2.15% | 7.70 | 8.01 | 172982 | 13473 | 2.82% |
| 2024-11-12 | 7.97 | 7.91 | -0.14 | -1.74% | 7.85 | 8.10 | 208310 | 16640 | 3.39% |
| 2024-11-11 | 8.03 | 8.05 | -0.05 | -0.62% | 7.71 | 8.12 | 349928 | 27723 | 5.70% |
| 2024-11-08 | 8.00 | 8.10 | 0.07 | 0.87% | 7.90 | 8.19 | 468712 | 37708 | 7.63% |
| 2024-11-07 | 8.36 | 8.03 | -0.30 | -3.60% | 7.89 | 8.48 | 724499 | 58859 | 11.80% |
| 2024-11-06 | 7.69 | 8.33 | 0.75 | 9.89% | 7.60 | 8.34 | 724777 | 57392 | 11.80% |
| 2024-11-05 | 7.40 | 7.58 | 0.12 | 1.61% | 7.39 | 7.64 | 314781 | 23611 | 5.13% |
| 2024-11-04 | 7.60 | 7.46 | -0.23 | -2.99% | 7.25 | 7.65 | 369471 | 27455 | 6.02% |
| 2024-11-01 | 7.50 | 7.69 | 0.23 | 3.08% | 7.30 | 7.99 | 613431 | 47432 | 9.99% |
| 2024-10-31 | 7.11 | 7.46 | 0.28 | 3.90% | 7.01 | 7.79 | 556003 | 40823 | 9.06% |
| 2024-10-30 | 7.07 | 7.18 | 0.04 | 0.56% | 6.99 | 7.35 | 427761 | 30708 | 6.97% |
| 2024-10-29 | 6.98 | 7.14 | 0.04 | 0.56% | 6.88 | 7.30 | 601618 | 42660 | 9.80% |
| 2024-10-28 | 6.70 | 7.10 | 0.34 | 5.03% | 6.70 | 7.15 | 460356 | 32530 | 7.50% |
| 2024-10-25 | 6.55 | 6.76 | 0.20 | 3.05% | 6.55 | 6.82 | 269937 | 18158 | 4.40% |
| 2024-10-24 | 6.73 | 6.56 | -0.21 | -3.10% | 6.53 | 6.77 | 191168 | 12680 | 3.11% |
| 2024-10-23 | 6.66 | 6.77 | 0.02 | 0.30% | 6.53 | 6.82 | 339179 | 22604 | 5.52% |
| 2024-10-22 | 6.41 | 6.75 | 0.34 | 5.30% | 6.41 | 7.01 | 457561 | 30699 | 7.45% |
| 2024-10-21 | 6.28 | 6.41 | 0.14 | 2.23% | 6.24 | 6.51 | 195077 | 12457 | 3.18% |
| 2024-10-18 | 6.15 | 6.27 | 0.07 | 1.13% | 6.09 | 6.32 | 172385 | 10685 | 2.81% |
| 2024-10-17 | 6.17 | 6.20 | 0.02 | 0.32% | 6.12 | 6.42 | 175612 | 10970 | 2.86% |
| 2024-10-16 | 6.12 | 6.18 | 0.00 | 0.00% | 6.11 | 6.27 | 83017 | 5140 | 1.35% |
| 2024-10-15 | 6.21 | 6.18 | -0.07 | -1.12% | 6.15 | 6.30 | 103516 | 6444 | 1.69% |
| 2024-10-14 | 6.08 | 6.25 | 0.16 | 2.63% | 6.04 | 6.26 | 124438 | 7699 | 2.03% |
| 2024-10-11 | 6.32 | 6.09 | -0.28 | -4.40% | 5.99 | 6.37 | 166408 | 10264 | 2.71% |
| 2024-10-10 | 6.27 | 6.37 | 0.08 | 1.27% | 6.27 | 6.53 | 186600 | 11984 | 3.04% |
| 2024-10-09 | 6.63 | 6.29 | -0.47 | -6.95% | 6.26 | 6.64 | 319536 | 20560 | 5.20% |
| 2024-10-08 | 7.25 | 6.76 | 0.17 | 2.58% | 6.48 | 7.25 | 461104 | 31423 | 7.51% |
| 2024-09-30 | 6.28 | 6.59 | 0.44 | 7.15% | 6.18 | 6.68 | 371333 | 23974 | 6.05% |
| 2024-09-27 | 6.00 | 6.15 | 0.19 | 3.19% | 6.00 | 6.24 | 183062 | 11163 | 2.98% |
| 2024-09-26 | 5.81 | 5.96 | 0.12 | 2.05% | 5.80 | 5.97 | 120918 | 7156 | 1.97% |
| 2024-09-25 | 5.85 | 5.84 | 0.01 | 0.17% | 5.81 | 5.97 | 116584 | 6860 | 1.90% |
| 2024-09-24 | 5.65 | 5.83 | 0.19 | 3.37% | 5.65 | 5.83 | 115358 | 6635 | 1.88% |
| 2024-09-23 | 5.59 | 5.64 | 0.03 | 0.53% | 5.56 | 5.65 | 59046 | 3310 | 0.96% |
| 2024-09-20 | 5.64 | 5.61 | -0.03 | -0.53% | 5.57 | 5.67 | 61816 | 3471 | 1.01% |
| 2024-09-19 | 5.45 | 5.64 | 0.22 | 4.06% | 5.42 | 5.71 | 102331 | 5742 | 1.67% |
| 2024-09-18 | 5.50 | 5.42 | -0.08 | -1.45% | 5.33 | 5.53 | 43877 | 2370 | 0.71% |
| 2024-09-13 | 5.50 | 5.50 | 0.02 | 0.36% | 5.44 | 5.54 | 39255 | 2158 | 0.64% |
| 2024-09-12 | 5.49 | 5.48 | 0.01 | 0.18% | 5.45 | 5.55 | 36103 | 1987 | 0.59% |
| 2024-09-11 | 5.55 | 5.47 | -0.07 | -1.26% | 5.46 | 5.55 | 36446 | 2001 | 0.59% |
| 2024-09-10 | 5.60 | 5.54 | -0.05 | -0.89% | 5.45 | 5.62 | 51301 | 2832 | 0.84% |
| 2024-09-09 | 5.56 | 5.59 | 0.02 | 0.36% | 5.51 | 5.60 | 47368 | 2631 | 0.77% |
| 2024-09-06 | 5.63 | 5.57 | -0.09 | -1.59% | 5.54 | 5.67 | 58040 | 3252 | 0.95% |
| 2024-09-05 | 5.57 | 5.66 | 0.08 | 1.43% | 5.55 | 5.69 | 82854 | 4674 | 1.35% |
| 2024-09-04 | 5.52 | 5.58 | 0.02 | 0.36% | 5.52 | 5.75 | 119424 | 6723 | 1.94% |
| 2024-09-03 | 5.46 | 5.56 | 0.10 | 1.83% | 5.43 | 5.56 | 62065 | 3430 | 1.01% |
| 2024-09-02 | 5.51 | 5.46 | -0.03 | -0.55% | 5.45 | 5.61 | 91755 | 5079 | 1.49% |
| 2024-08-30 | 5.38 | 5.49 | 0.13 | 2.43% | 5.32 | 5.56 | 97740 | 5343 | 1.59% |
| 2024-08-29 | 5.35 | 5.36 | -0.04 | -0.74% | 5.35 | 5.42 | 57299 | 3079 | 0.93% |
| 2024-08-28 | 5.31 | 5.40 | 0.05 | 0.93% | 5.27 | 5.44 | 70190 | 3780 | 1.14% |
| 2024-08-27 | 5.37 | 5.35 | -0.02 | -0.37% | 5.32 | 5.45 | 54432 | 2929 | 0.89% |
| 2024-08-26 | 5.26 | 5.37 | 0.11 | 2.09% | 5.26 | 5.42 | 65352 | 3500 | 1.06% |
| 2024-08-23 | 5.20 | 5.26 | 0.05 | 0.96% | 5.18 | 5.28 | 46864 | 2458 | 0.76% |
| 2024-08-22 | 5.32 | 5.21 | -0.10 | -1.88% | 5.20 | 5.35 | 60357 | 3171 | 0.98% |
| 2024-08-21 | 5.42 | 5.31 | -0.09 | -1.67% | 5.28 | 5.42 | 83326 | 4445 | 1.36% |
| 2024-08-20 | 5.63 | 5.40 | -0.29 | -5.10% | 5.39 | 5.65 | 140661 | 7720 | 2.29% |
| 2024-08-19 | 5.58 | 5.69 | 0.07 | 1.25% | 5.56 | 5.78 | 169613 | 9648 | 2.76% |
| 2024-08-16 | 5.76 | 5.62 | -0.19 | -3.27% | 5.60 | 5.77 | 140419 | 7943 | 2.29% |
| 2024-08-15 | 5.72 | 5.81 | 0.02 | 0.35% | 5.67 | 5.83 | 176750 | 10169 | 2.88% |
| 2024-08-14 | 5.82 | 5.79 | -0.06 | -1.03% | 5.76 | 5.91 | 141944 | 8234 | 2.31% |
| 2024-08-13 | 5.99 | 5.85 | -0.14 | -2.34% | 5.78 | 6.00 | 195462 | 11453 | 3.18% |